제넥신 (095700)

095700
🏛️ 대한민국 →
5,090.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 14,230.80 14,692.30 14,230.80 14,384.60 0.2M
2022-12-28 15,000.00 15,000.00 14,192.30 14,346.20 0.4M
2022-12-27 14,153.90 15,384.60 14,153.90 15,269.20 0.3M
2022-12-26 15,115.40 15,269.20 14,076.90 14,230.80 0.5M
2022-12-23 15,307.70 15,461.50 15,038.50 15,115.40 0.1M
2022-12-22 15,461.50 15,615.40 15,115.40 15,500.00 0.2M
2022-12-21 15,153.90 15,500.00 14,961.50 15,423.10 0.1M
2022-12-20 15,230.80 15,384.60 14,961.50 15,000.00 0.2M
2022-12-19 15,961.50 16,192.30 15,423.10 15,461.50 0.2M
2022-12-18 20,550.00 20,550.00 20,550.00 20,550.00 0.0M
2022-12-16 15,461.50 16,307.70 15,307.70 15,807.70 0.2M
2022-12-15 16,884.60 16,884.60 15,692.30 15,807.70 0.4M
2022-12-14 16,653.90 17,307.70 16,384.60 16,846.20 0.2M
2022-12-13 16,307.70 16,461.50 16,153.90 16,384.60 0.1M
2022-12-12 16,500.00 16,846.20 16,076.90 16,076.90 0.1M
2022-12-09 16,038.50 16,692.30 16,038.50 16,653.90 0.1M
2022-12-08 16,000.00 16,269.20 15,846.20 15,923.10 0.2M
2022-12-07 16,230.80 16,653.90 15,807.70 16,000.00 0.1M
2022-12-06 16,423.10 16,923.10 16,269.20 16,269.20 0.1M
2022-12-05 16,153.90 16,730.80 15,961.50 16,692.30 0.1M
2022-12-04 20,750.00 20,750.00 20,750.00 20,750.00 0.0M
2022-12-02 16,576.90 16,692.30 15,961.50 15,961.50 0.1M
2022-12-01 16,500.00 16,730.80 16,115.40 16,615.40 0.2M
2022-11-30 15,807.70 16,230.80 15,576.90 16,000.00 0.1M
2022-11-29 15,500.00 15,884.60 15,153.90 15,769.20 0.1M
2022-11-28 16,038.50 16,038.50 15,384.60 15,500.00 0.1M
2022-11-25 16,884.60 17,153.90 15,692.30 16,076.90 0.1M
2022-11-24 16,846.20 17,115.40 16,769.20 16,961.50 0.1M
2022-11-23 16,346.20 16,884.60 16,230.80 16,769.20 0.1M
2022-11-22 16,307.70 16,576.90 16,000.00 16,115.40 0.1M
2022-11-21 16,961.50 17,307.70 16,307.70 16,307.70 0.1M
2022-11-18 17,115.40 17,653.90 17,076.90 17,076.90 0.1M
2022-11-17 17,423.10 18,000.00 17,115.40 17,115.40 0.1M
2022-11-16 19,076.90 19,076.90 17,692.30 17,692.30 0.2M
2022-11-15 17,346.20 18,692.30 17,346.20 18,692.30 0.2M
2022-11-14 17,692.30 18,000.00 17,269.20 17,461.50 0.1M
2022-11-11 16,576.90 17,884.60 16,576.90 17,653.90 0.3M
2022-11-10 16,192.30 16,269.20 15,730.80 16,153.90 0.1M
2022-11-09 16,807.70 16,884.60 16,307.70 16,346.20 0.1M
2022-11-08 15,590.20 16,380.40 15,590.20 16,308.60 0.2M
2022-11-07 15,446.50 15,769.80 15,338.70 15,697.90 0.1M
2022-11-06 21,500.00 21,500.00 21,500.00 21,500.00 0.0M
2022-11-04 15,518.30 15,554.20 15,087.20 15,446.50 0.1M
2022-11-03 15,662.00 15,913.50 15,518.30 15,554.20 0.1M
2022-11-02 16,093.10 16,524.10 15,590.20 16,093.10 0.1M
2022-11-01 16,093.10 16,164.90 15,805.70 16,093.10 0.1M
2022-10-31 16,164.90 16,236.70 15,805.70 16,093.10 0.1M
2022-10-28 16,416.40 16,416.40 15,913.50 15,949.40 0.1M
2022-10-27 16,236.70 16,811.50 16,236.70 16,452.30 0.1M
2022-10-26 16,093.10 16,524.10 15,805.70 16,236.70 0.1M
2022-10-25 16,200.80 16,452.30 15,985.30 16,021.20 0.1M
2022-10-24 16,057.10 16,488.20 16,021.20 16,236.70 0.1M
2022-10-21 15,374.60 15,913.50 15,338.70 15,697.90 0.1M
2022-10-20 16,021.20 16,344.50 15,554.20 15,554.20 0.1M
2022-10-19 16,775.60 17,098.90 16,057.10 16,057.10 0.1M
2022-10-18 16,021.20 16,775.60 16,021.20 16,775.60 0.1M
2022-10-17 15,446.50 15,913.50 15,266.90 15,769.80 0.1M
2022-10-14 15,302.80 16,021.20 15,159.10 15,985.30 0.2M
2022-10-13 15,626.10 16,308.60 14,943.60 15,087.20 0.1M
2022-10-12 15,123.20 15,877.50 15,087.20 15,805.70 0.1M
2022-10-11 15,841.60 15,841.60 15,195.00 15,302.80 0.2M
2022-10-10 22,250.00 22,250.00 22,250.00 22,250.00 0.0M
2022-10-07 16,488.20 16,631.90 15,949.40 15,985.30 0.1M
2022-10-06 16,129.00 16,955.20 16,093.10 16,703.70 0.2M
2022-10-05 16,883.30 17,098.90 16,021.20 16,021.20 0.1M
2022-10-04 16,775.60 16,883.30 16,129.00 16,811.50 0.2M
2022-09-30 15,374.60 16,524.10 15,374.60 16,416.40 0.2M
2022-09-29 15,769.80 16,452.30 15,662.00 15,805.70 0.2M
2022-09-28 14,763.90 16,524.10 14,763.90 15,769.80 0.6M
2022-09-27 15,877.50 16,631.90 14,332.90 14,871.70 0.9M
2022-09-26 17,063.00 17,781.40 16,811.50 16,883.30 0.2M
2022-09-25 24,300.00 24,300.00 24,300.00 24,300.00 0.0M
2022-09-23 18,176.50 18,356.10 17,350.30 17,458.10 0.2M
2022-09-22 18,499.80 18,607.60 17,961.00 18,392.10 0.1M
2022-09-21 18,895.00 19,326.00 18,176.50 18,823.10 0.1M
2022-09-20 18,751.30 19,326.00 18,751.30 19,218.30 0.1M
2022-09-19 19,110.50 19,290.10 18,643.50 18,751.30 0.1M
2022-09-18 26,550.00 26,550.00 26,550.00 26,550.00 0.0M
2022-09-16 19,362.00 19,362.00 18,930.90 19,074.60 0.2M
2022-09-15 20,224.10 20,224.10 19,685.30 19,721.20 0.1M
2022-09-14 20,080.40 20,403.70 19,936.70 20,044.50 0.2M
2022-09-13 20,475.50 21,194.00 20,475.50 20,942.50 0.2M
2022-09-08 20,547.40 21,984.30 20,295.90 20,295.90 0.7M
2022-09-07 21,158.10 21,158.10 20,116.30 20,260.00 0.2M
2022-09-06 21,158.10 21,445.40 20,870.70 21,122.10 0.1M
2022-09-05 21,337.70 21,804.70 20,834.80 20,870.70 0.2M
2022-09-04 29,450.00 29,450.00 29,450.00 29,450.00 0.0M
2022-09-02 21,122.10 21,445.40 20,942.50 21,158.10 0.1M
2022-09-01 21,445.40 21,445.40 20,906.60 20,906.60 0.2M
2022-08-31 21,194.00 21,876.50 20,834.80 21,876.50 0.1M
2022-08-30 21,122.10 21,553.20 20,834.80 21,337.70 0.3M
2022-08-29 20,978.50 21,194.00 20,834.80 21,050.30 0.1M
2022-08-26 22,307.60 22,630.90 21,804.70 21,804.70 0.1M
2022-08-25 21,517.30 22,630.90 21,337.70 22,559.00 0.2M
2022-08-24 21,122.10 21,553.20 21,122.10 21,301.80 0.1M
2022-08-23 21,194.00 21,481.40 20,978.50 21,050.30 0.2M
2022-08-22 21,553.20 21,948.30 21,373.60 21,517.30 0.1M
2022-08-21 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2022-08-19 22,307.60 22,559.00 21,840.60 21,984.30 0.1M
2022-08-18 22,954.20 22,954.20 22,199.80 22,451.30 0.1M
2022-08-17 23,960.00 23,995.90 22,882.30 22,954.20 0.2M
2022-08-16 24,067.70 24,498.80 23,924.10 24,103.70 0.1M
2022-08-12 23,924.10 24,103.70 23,528.90 23,780.40 0.1M
2022-08-11 23,672.60 24,175.50 23,493.00 23,852.20 0.2M
2022-08-10 24,067.70 24,283.30 23,169.70 23,169.70 0.2M
2022-08-09 23,924.10 24,498.80 23,600.80 24,319.20 0.2M
2022-08-08 24,211.40 24,642.50 23,816.30 23,924.10 0.2M
2022-08-07 33,400.00 33,400.00 33,400.00 33,400.00 0.0M
2022-08-05 22,846.40 24,211.40 22,738.60 23,995.90 0.3M
2022-08-04 22,810.50 23,349.30 22,594.90 22,810.50 0.2M
2022-08-03 22,199.80 22,523.10 22,128.00 22,415.30 0.1M
2022-08-02 22,738.60 22,846.40 22,128.00 22,199.80 0.1M
2022-08-01 23,097.90 23,097.90 22,630.90 22,774.60 0.1M
2022-07-31 32,050.00 32,050.00 32,050.00 32,050.00 0.0M
2022-07-29 23,205.60 23,421.20 22,846.40 23,026.00 0.1M
2022-07-28 23,205.60 23,564.80 22,774.60 22,810.50 0.1M
2022-07-27 22,882.30 23,385.20 22,882.30 22,918.20 0.1M
2022-07-26 23,241.50 23,421.20 22,666.80 22,846.40 0.1M
2022-07-25 23,385.20 23,564.80 22,882.30 23,277.50 0.1M
2022-07-24 32,600.00 32,600.00 32,600.00 32,600.00 0.0M
2022-07-22 23,960.00 24,103.70 23,421.20 23,421.20 0.1M
2022-07-21 24,858.00 24,858.00 23,708.50 23,960.00 0.2M
2022-07-20 24,965.80 25,217.30 24,498.80 24,858.00 0.2M
2022-07-19 24,534.70 25,109.50 24,103.70 24,750.30 0.1M
2022-07-18 24,929.90 25,289.10 24,391.00 24,534.70 0.1M
2022-07-15 24,642.50 25,217.30 24,247.40 24,606.60 0.1M
2022-07-14 24,427.00 24,822.10 23,780.40 24,427.00 0.1M
2022-07-13 24,678.40 25,612.40 24,283.30 24,427.00 0.3M
2022-07-12 23,780.40 24,355.10 23,600.80 23,995.90 0.1M
2022-07-11 23,385.20 24,570.70 23,385.20 24,175.50 0.1M
2022-07-10 32,900.00 32,900.00 32,900.00 32,900.00 0.0M
2022-07-08 23,672.60 24,139.60 23,205.60 23,636.70 0.1M
2022-07-07 22,738.60 23,780.40 22,738.60 23,600.80 0.1M
2022-07-06 22,415.30 23,672.60 22,056.10 22,594.90 0.2M
2022-07-05 21,194.00 22,630.90 21,194.00 22,630.90 0.2M
2022-07-04 21,409.50 21,625.10 20,834.80 21,122.10 0.1M
2022-07-01 21,948.30 22,523.10 21,301.80 21,373.60 0.1M
2022-06-30 21,481.40 22,379.40 21,481.40 21,948.30 0.1M
2022-06-29 21,876.50 22,092.00 21,409.50 21,768.70 0.1M
2022-06-28 22,235.70 22,487.20 21,876.50 22,128.00 0.1M
2022-06-27 22,199.80 22,559.00 21,373.60 22,199.80 0.2M
2022-06-24 20,547.40 22,128.00 20,547.40 22,056.10 0.2M
2022-06-23 21,229.90 22,020.20 20,547.40 20,547.40 0.2M
2022-06-22 22,163.90 22,343.50 21,229.90 21,265.80 0.2M
2022-06-21 21,912.40 22,487.20 21,553.20 22,128.00 0.2M
2022-06-20 22,954.20 23,241.50 21,696.90 21,948.30 0.1M
2022-06-17 22,092.00 22,846.40 21,589.10 22,810.50 0.2M
2022-06-16 23,385.20 24,139.60 22,774.60 22,882.30 0.1M
2022-06-15 23,600.80 24,031.80 22,918.20 23,133.80 0.1M
2022-06-14 23,313.40 24,319.20 23,313.40 23,852.20 0.1M
2022-06-13 24,642.50 24,858.00 23,995.90 24,067.70 0.2M
2022-06-10 26,115.30 26,115.30 25,648.30 25,648.30 0.1M
2022-06-09 25,971.60 26,474.50 25,684.20 26,474.50 0.1M
2022-06-08 26,223.10 26,726.00 25,899.80 26,115.30 0.1M
2022-06-07 27,121.10 27,121.00 26,008.00 26,223.10 0.1M
2022-06-06 37,800.00 37,800.00 37,800.00 37,800.00 0.0M
2022-06-03 26,941.50 27,768.00 26,834.00 27,157.00 0.1M
2022-06-02 26,726.00 27,049.00 26,475.00 26,546.40 0.1M
2022-05-31 26,618.20 27,193.00 26,259.00 27,157.00 0.1M
2022-05-30 26,223.10 26,977.00 26,223.00 26,869.70 0.1M
2022-05-27 26,151.20 26,331.00 25,648.00 25,863.80 0.1M
2022-05-26 26,187.10 26,690.00 25,576.00 25,899.80 0.1M
2022-05-25 25,612.40 26,726.00 25,576.00 26,079.40 0.1M
2022-05-24 26,151.20 26,439.00 25,469.00 25,504.60 0.1M
2022-05-23 26,187.10 26,870.00 25,972.00 26,402.70 0.1M
2022-05-22 36,450.00 36,450.00 36,450.00 36,450.00 0.0M
2022-05-20 24,067.70 26,331.00 24,068.00 26,187.10 0.3M
2022-05-19 24,175.50 24,427.00 23,852.00 24,031.80 0.2M
2022-05-18 24,606.60 25,397.00 24,247.00 25,217.30 0.2M
2022-05-17 24,103.70 24,678.40 24,103.70 24,355.10 0.1M
2022-05-16 24,534.70 25,361.00 24,211.00 24,283.30 0.1M
2022-05-13 23,636.70 24,535.00 23,637.00 24,534.70 0.1M
2022-05-12 24,319.20 24,714.00 23,601.00 23,600.80 0.2M
2022-05-11 24,175.50 25,217.00 23,996.00 25,073.60 0.1M
2022-05-10 24,786.20 24,966.00 23,924.00 24,391.00 0.2M
2022-05-09 26,294.90 26,582.00 25,074.00 25,289.10 0.3M
2022-05-08 37,150.00 37,150.00 37,150.00 37,150.00 0.0M
2022-05-06 27,300.70 27,300.70 26,582.30 26,690.10 0.1M
2022-05-04 28,629.80 28,630.00 27,373.00 27,480.30 0.1M
2022-05-03 28,306.50 28,989.00 28,163.00 28,234.70 0.1M
2022-05-02 28,558.00 28,845.00 28,163.00 28,306.50 0.1M
2022-04-29 27,731.80 29,097.00 27,696.00 29,096.80 0.3M
2022-04-28 27,372.60 27,839.60 26,941.50 27,300.70 0.2M
2022-04-27 26,869.70 27,732.00 26,834.00 27,264.80 0.1M
2022-04-26 27,444.40 28,091.00 27,373.00 27,875.50 0.1M
2022-04-25 27,264.80 30,030.80 26,582.30 27,408.50 0.5M
2022-04-24 38,600.00 38,600.00 38,600.00 38,600.00 0.0M
2022-04-22 28,306.50 28,307.00 27,624.00 27,731.80 0.2M
2022-04-21 28,809.50 29,096.80 28,486.20 28,522.10 0.1M
2022-04-20 28,989.10 29,456.00 28,774.00 28,773.50 0.1M
2022-04-19 28,306.50 29,420.00 28,307.00 29,276.40 0.1M
2022-04-18 28,593.90 28,702.00 28,163.00 28,414.30 0.1M
2022-04-15 29,204.60 29,312.00 28,522.00 28,737.60 0.1M
2022-04-14 29,851.20 30,318.00 29,384.00 29,599.70 0.1M
2022-04-13 29,456.00 30,103.00 29,169.00 30,102.60 0.1M
2022-04-12 29,132.80 29,564.00 28,738.00 29,492.00 0.1M
2022-04-11 30,892.90 30,893.00 29,492.00 29,563.80 0.1M
2022-04-10 42,850.00 42,850.00 42,850.00 42,850.00 0.0M
2022-04-08 30,533.70 31,144.00 30,462.00 30,785.20 0.1M
2022-04-07 30,928.90 30,965.00 30,282.00 30,497.80 0.1M
2022-04-06 31,791.00 31,899.00 31,144.00 31,180.30 0.1M
2022-04-05 32,293.90 32,617.00 32,114.00 32,150.20 0.1M
2022-04-04 32,258.00 32,473.00 31,719.00 32,258.00 0.1M
2022-04-03 44,850.00 44,850.00 44,850.00 44,850.00 0.0M
2022-04-01 32,868.60 32,869.00 31,971.00 32,222.00 0.1M
2022-03-31 33,227.90 33,731.00 33,012.00 33,120.10 0.1M
2022-03-30 32,329.80 33,767.00 32,330.00 33,335.60 0.2M
2022-03-29 31,324.00 32,150.00 30,534.00 31,970.60 0.1M
2022-03-28 32,904.60 33,084.00 30,893.00 31,288.10 0.2M
2022-03-27 46,400.00 46,400.00 46,400.00 46,400.00 0.0M
2022-03-25 33,515.20 33,767.00 33,336.00 33,335.60 0.1M
2022-03-24 33,191.90 33,587.00 32,761.00 33,515.20 0.1M
2022-03-23 32,868.60 33,623.00 32,833.00 33,191.90 0.1M
2022-03-22 32,581.30 33,156.00 32,078.00 33,084.20 0.1M
2022-03-21 33,551.20 33,946.00 32,653.00 32,760.90 0.1M
2022-03-20 46,650.00 46,650.00 46,650.00 46,650.00 0.0M
2022-03-18 32,796.80 33,659.00 32,402.00 33,515.20 0.2M
2022-03-17 32,329.80 33,372.00 32,222.00 32,940.50 0.2M
2022-03-16 31,072.50 31,971.00 31,073.00 31,826.90 0.2M
2022-03-15 30,066.70 31,073.00 29,779.00 30,749.20 0.2M
2022-03-14 32,796.80 32,833.00 29,995.00 30,066.70 0.7M
2022-03-11 33,551.20 34,198.00 33,264.00 33,982.20 0.1M
2022-03-10 32,868.60 34,413.00 32,869.00 34,018.10 0.2M
2022-03-08 31,108.50 32,581.00 31,037.00 32,293.90 0.1M
2022-03-07 33,227.90 33,228.00 32,114.00 32,114.30 0.1M
2022-03-06 46,550.00 46,550.00 46,550.00 46,550.00 0.0M
2022-03-04 34,628.80 34,629.00 33,443.00 33,443.40 0.1M
2022-03-03 33,766.70 34,665.00 33,695.00 34,628.80 0.1M
2022-03-02 32,940.50 33,839.00 32,940.00 33,694.80 0.1M
2022-02-28 33,191.90 33,407.00 32,294.00 33,371.50 0.1M
2022-02-25 32,222.00 33,192.00 32,222.00 33,191.90 0.1M
2022-02-24 32,437.60 32,653.00 31,611.00 31,862.80 0.2M
2022-02-23 32,329.80 33,336.00 32,294.00 32,832.70 0.1M
2022-02-22 32,545.30 32,797.00 32,114.00 32,186.10 0.1M
2022-02-21 32,832.70 33,407.00 32,509.00 33,263.80 0.1M
2022-02-20 47,000.00 47,000.00 47,000.00 47,000.00 0.0M
2022-02-18 32,617.20 33,910.00 32,617.00 33,766.70 0.1M
2022-02-17 33,515.20 34,341.00 32,940.00 33,443.40 0.1M
2022-02-16 32,258.00 34,018.00 32,258.00 34,018.10 0.1M
2022-02-15 32,365.70 32,725.00 31,575.00 31,683.20 0.1M
2022-02-14 32,150.20 33,084.00 32,114.00 32,760.90 0.1M
2022-02-11 33,694.80 34,306.00 32,976.00 33,048.20 0.2M
2022-02-10 35,706.50 35,994.00 34,413.00 34,521.10 0.1M
2022-02-09 34,844.40 35,742.00 34,629.00 35,634.60 0.1M
2022-02-08 34,808.40 35,563.00 34,521.00 34,772.50 0.1M
2022-02-07 35,059.90 35,060.00 33,839.00 34,916.20 0.1M
2022-02-04 35,311.30 35,886.00 34,916.00 35,059.90 0.1M
2022-02-03 34,557.00 35,850.00 34,557.00 35,634.60 0.1M
2022-01-28 32,473.50 34,449.00 32,473.00 34,449.20 0.2M
2022-01-27 35,203.60 35,563.00 32,258.00 32,258.00 0.3M
2022-01-26 34,844.40 36,281.00 34,844.00 35,203.60 0.2M
2022-01-25 36,712.30 37,072.00 35,168.00 35,203.60 0.2M
2022-01-24 38,149.20 38,149.00 36,784.00 36,784.10 0.1M
2022-01-21 37,790.00 38,868.00 37,574.00 38,077.30 0.1M
2022-01-20 36,209.40 38,580.00 36,209.00 38,580.20 0.2M
2022-01-19 36,784.10 37,431.00 36,353.00 36,496.80 0.2M
2022-01-18 39,083.10 39,802.00 37,503.00 37,574.40 0.2M
2022-01-17 39,226.80 39,514.00 38,652.00 39,083.10 0.1M
2022-01-14 39,442.40 39,586.00 38,939.00 39,226.80 0.2M
2022-01-13 40,735.60 40,736.00 39,299.00 39,514.20 0.2M
2022-01-12 39,873.40 40,951.00 39,802.00 40,735.60 0.1M
2022-01-11 39,370.50 40,304.00 39,011.00 39,514.20 0.1M
2022-01-10 39,657.90 39,945.00 39,083.00 39,514.20 0.1M
2022-01-09 55,500.00 55,500.00 55,500.00 55,500.00 0.0M
2022-01-07 39,586.10 40,376.00 39,586.00 39,873.40 0.1M
2022-01-06 40,663.70 40,879.00 39,658.00 39,657.90 0.2M
2022-01-05 42,172.40 42,172.00 41,095.00 41,166.60 0.1M
2022-01-04 42,531.70 42,532.00 41,741.00 41,956.90 0.1M
2022-01-03 42,244.30 43,106.00 41,526.00 42,531.70 0.1M