제놀루션 (225220)

225220
🏛️ 대한민국 →
2,300.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 7,722.80 7,821.80 7,599.00 7,821.80 0.2M
2021-12-29 7,722.80 7,896.00 7,673.30 7,772.30 0.2M
2021-12-28 7,673.30 7,772.30 7,574.30 7,772.30 0.3M
2021-12-27 7,747.50 7,797.00 7,524.80 7,599.00 0.2M
2021-12-26 15,650.00 15,650.00 15,650.00 15,650.00 0.0M
2021-12-24 7,846.50 7,846.50 7,648.50 7,747.50 0.2M
2021-12-23 7,797.00 8,019.80 7,673.30 7,722.80 0.3M
2021-12-22 7,871.30 7,920.80 7,698.00 7,797.00 0.2M
2021-12-21 7,995.00 8,044.60 7,846.50 7,896.00 0.2M
2021-12-20 7,871.30 8,094.10 7,821.80 7,945.50 0.3M
2021-12-17 7,846.50 8,019.80 7,698.00 7,772.30 0.2M
2021-12-16 8,143.60 8,143.60 7,896.00 7,970.30 0.2M
2021-12-15 7,920.80 8,019.80 7,797.00 7,920.80 0.2M
2021-12-14 8,069.30 8,143.60 7,920.80 7,920.80 0.2M
2021-12-13 8,019.80 8,242.60 7,797.00 8,069.30 0.4M
2021-12-10 8,168.30 8,391.10 7,846.50 7,945.50 0.6M
2021-12-09 7,698.00 8,267.30 7,698.00 8,242.60 0.6M
2021-12-08 7,772.30 7,846.50 7,648.50 7,747.50 0.5M
2021-12-07 7,623.80 7,722.80 7,425.70 7,722.80 0.4M
2021-12-06 7,351.50 7,821.80 7,326.70 7,623.80 0.6M
2021-12-05 14,750.00 14,750.00 14,750.00 14,750.00 0.0M
2021-12-03 7,351.50 7,376.20 7,005.00 7,302.00 0.2M
2021-12-02 7,376.20 7,549.50 7,178.20 7,302.00 0.3M
2021-12-01 7,302.00 7,524.80 7,178.20 7,302.00 0.3M
2021-11-30 7,475.20 7,574.30 7,203.00 7,401.00 0.5M
2021-11-29 7,945.50 7,995.00 7,450.50 7,698.00 1.2M
2021-11-26 7,178.20 7,772.30 7,178.20 7,425.70 1.0M
2021-11-25 7,128.70 7,227.70 7,079.20 7,153.50 0.2M
2021-11-24 6,881.20 7,277.20 6,856.40 7,128.70 0.5M
2021-11-23 6,584.20 6,881.20 6,534.70 6,856.40 0.2M
2021-11-22 6,460.40 6,683.20 6,386.10 6,584.20 0.1M
2021-11-19 6,534.70 6,608.90 6,386.10 6,485.10 0.1M
2021-11-18 6,683.20 6,683.20 6,435.60 6,559.40 0.1M
2021-11-17 6,806.90 6,806.90 6,534.70 6,608.90 0.1M
2021-11-16 6,707.90 6,806.90 6,633.70 6,732.70 0.1M
2021-11-15 6,633.70 6,881.20 6,584.20 6,782.20 0.2M
2021-11-12 6,485.10 6,559.40 6,287.10 6,509.90 0.1M
2021-11-11 6,138.60 6,361.40 6,138.60 6,237.60 0.1M
2021-11-10 6,386.10 6,410.90 6,188.10 6,212.90 0.2M
2021-11-09 6,559.40 6,608.90 6,262.40 6,386.10 0.2M
2021-11-08 6,782.20 6,782.20 6,509.90 6,584.20 0.2M
2021-11-05 6,782.20 6,856.40 6,732.70 6,856.40 0.1M
2021-11-04 6,930.70 6,980.20 6,806.90 6,831.70 0.1M
2021-11-03 7,005.00 7,079.20 6,831.70 6,955.40 0.1M
2021-11-02 6,905.90 7,351.50 6,905.90 7,029.70 0.2M
2021-11-01 6,856.40 7,005.00 6,806.90 6,930.70 0.1M
2021-10-29 7,005.00 7,005.00 6,806.90 6,856.40 0.1M
2021-10-28 6,980.20 7,029.70 6,905.90 6,905.90 0.1M
2021-10-27 6,980.20 7,104.00 6,905.90 6,955.40 0.1M
2021-10-26 6,905.90 7,005.00 6,831.70 6,980.20 0.1M
2021-10-25 6,955.40 6,980.20 6,831.70 6,881.20 0.1M
2021-10-22 6,881.20 7,029.70 6,707.90 6,955.40 0.1M
2021-10-21 7,054.50 7,054.50 6,782.20 6,881.20 0.1M
2021-10-20 7,005.00 7,054.50 6,930.70 7,054.50 0.1M
2021-10-19 6,856.40 7,029.70 6,856.40 7,005.00 0.1M
2021-10-18 7,005.00 7,005.00 6,782.20 6,856.40 0.1M
2021-10-15 7,029.70 7,079.20 6,881.20 6,955.40 0.1M
2021-10-14 6,806.90 7,104.00 6,732.70 6,980.20 0.1M
2021-10-13 6,683.20 6,930.70 6,683.20 6,806.90 0.1M
2021-10-12 6,831.70 6,831.70 6,658.40 6,806.90 0.1M
2021-10-08 6,881.20 6,980.20 6,757.40 6,881.20 0.1M
2021-10-07 6,633.70 6,955.40 6,633.70 6,831.70 0.2M
2021-10-06 7,054.50 7,227.70 6,633.70 6,633.70 0.4M
2021-10-05 7,425.70 7,450.50 7,029.70 7,029.70 0.6M
2021-10-04 15,350.00 15,350.00 15,350.00 15,350.00 0.0M
2021-10-01 7,821.80 7,970.30 7,549.50 7,599.00 0.3M
2021-09-30 7,871.30 7,995.00 7,846.50 7,871.30 0.2M
2021-09-29 7,970.30 8,143.60 7,772.30 7,896.00 0.2M
2021-09-28 8,366.30 8,440.60 8,019.80 8,118.80 0.6M
2021-09-27 8,910.90 9,108.90 8,465.30 8,539.60 2.2M
2021-09-24 8,193.10 8,564.40 8,118.80 8,415.80 0.5M
2021-09-23 8,069.30 8,143.60 7,970.30 8,118.80 0.2M
2021-09-22 16,400.00 16,400.00 16,400.00 16,400.00 0.0M
2021-09-17 8,118.80 8,168.30 8,044.60 8,118.80 0.1M
2021-09-16 8,143.60 8,193.10 8,019.80 8,118.80 0.1M
2021-09-15 8,193.10 8,242.60 7,995.00 8,094.10 0.2M
2021-09-14 8,069.30 8,217.80 8,069.30 8,168.30 0.1M
2021-09-13 7,970.30 8,316.80 7,871.30 8,168.30 0.3M
2021-09-10 7,896.00 8,019.80 7,821.80 7,970.30 0.2M
2021-09-09 8,019.80 8,019.80 7,797.00 7,896.00 0.2M
2021-09-08 8,168.30 8,193.10 7,945.50 7,970.30 0.2M
2021-09-07 8,118.80 8,168.30 7,995.00 8,094.10 0.1M
2021-09-06 8,292.10 8,292.10 8,019.80 8,094.10 0.3M
2021-09-05 16,600.00 16,600.00 16,600.00 16,600.00 0.0M
2021-09-03 8,440.60 8,440.60 8,168.30 8,217.80 0.4M
2021-09-02 8,267.30 8,514.90 8,143.60 8,341.60 0.5M
2021-09-01 8,044.60 8,292.10 7,896.00 8,217.80 0.4M
2021-08-31 7,846.50 7,920.80 7,722.80 7,920.80 0.3M
2021-08-30 8,019.80 8,019.80 7,772.30 7,846.50 0.2M
2021-08-29 15,900.00 15,900.00 15,900.00 15,900.00 0.0M
2021-08-27 7,772.30 7,995.00 7,599.00 7,871.30 0.4M
2021-08-26 8,094.10 8,143.60 7,821.80 7,846.50 0.3M
2021-08-25 8,193.10 8,193.10 7,945.50 8,044.60 0.2M
2021-08-24 7,945.50 8,217.80 7,821.80 8,143.60 0.5M
2021-08-23 7,698.00 8,094.10 7,574.30 7,896.00 0.5M
2021-08-20 8,094.10 8,094.10 7,524.80 7,599.00 0.5M
2021-08-19 8,094.10 8,465.30 7,945.50 7,995.00 0.6M
2021-08-18 8,044.60 8,292.10 7,871.30 8,143.60 0.4M
2021-08-17 8,539.60 8,539.60 7,995.00 8,168.30 0.6M
2021-08-13 8,886.10 8,886.10 8,316.80 8,539.60 0.7M
2021-08-12 9,207.90 9,306.90 8,663.40 8,762.40 0.7M
2021-08-11 9,282.20 9,381.20 8,960.40 9,059.40 1.4M
2021-08-10 8,787.10 9,059.40 8,589.10 8,836.60 0.7M
2021-08-09 8,960.40 9,084.20 8,688.10 8,737.60 0.4M
2021-08-06 8,663.40 9,059.40 8,589.10 8,910.90 0.7M
2021-08-05 8,440.60 8,712.90 8,391.10 8,514.90 0.3M
2021-08-04 8,663.40 8,688.10 8,415.80 8,415.80 0.4M
2021-08-03 8,688.10 8,737.60 8,514.90 8,589.10 0.3M
2021-08-02 8,490.10 8,836.60 8,440.60 8,663.40 0.5M
2021-07-30 8,415.80 8,490.10 8,267.30 8,440.60 0.3M
2021-07-29 8,366.30 8,490.10 8,193.10 8,316.80 0.2M
2021-07-28 8,316.80 8,465.30 8,242.60 8,316.80 0.3M
2021-07-27 8,663.40 8,712.90 8,292.10 8,366.30 0.5M
2021-07-26 8,564.40 8,787.10 8,514.90 8,663.40 0.3M
2021-07-25 17,300.00 17,300.00 17,300.00 17,300.00 0.0M
2021-07-23 8,613.90 8,737.60 8,490.10 8,564.40 0.3M
2021-07-22 8,935.60 9,034.70 8,514.90 8,613.90 0.6M
2021-07-21 9,232.70 9,257.40 8,886.10 8,910.90 0.4M
2021-07-20 9,183.20 9,455.40 9,034.70 9,084.20 0.5M
2021-07-19 9,430.70 9,604.00 9,282.20 9,306.90 0.5M
2021-07-18 19,050.00 19,050.00 19,050.00 19,050.00 0.0M
2021-07-16 9,282.20 9,505.00 9,257.40 9,430.70 0.5M
2021-07-15 9,282.20 9,505.00 9,059.40 9,505.00 0.8M
2021-07-14 9,356.40 9,529.70 9,158.40 9,232.70 1.0M
2021-07-13 9,604.00 9,678.20 9,034.70 9,183.20 1.2M
2021-07-12 9,777.20 9,950.50 9,282.20 9,653.50 1.4M
2021-07-09 10,420.80 10,544.60 9,505.00 9,579.20 3.5M
2021-07-08 9,356.40 10,891.10 9,084.20 10,346.50 9.3M
2021-07-07 9,108.90 9,306.90 8,910.90 9,108.90 1.3M
2021-07-06 8,490.10 8,935.60 8,415.80 8,762.40 1.1M
2021-07-05 8,366.30 8,490.10 8,267.30 8,490.10 0.7M
2021-07-02 8,193.10 8,366.30 7,995.00 8,292.10 0.6M
2021-07-01 8,242.60 8,267.30 8,118.80 8,143.60 0.4M
2021-06-30 8,267.30 8,341.60 8,118.80 8,242.60 0.4M
2021-06-29 8,341.60 8,366.30 8,118.80 8,168.30 0.5M
2021-06-28 8,143.60 8,490.10 8,118.80 8,292.10 1.1M
2021-06-25 8,118.80 8,193.10 7,945.50 8,044.60 0.4M
2021-06-24 8,316.80 8,366.30 7,896.00 8,118.80 0.8M
2021-06-23 7,722.80 8,366.30 7,673.30 8,193.10 1.5M
2021-06-22 8,168.30 8,193.10 7,648.50 7,673.30 0.9M
2021-06-21 7,920.80 8,391.10 7,896.00 8,094.10 1.7M
2021-06-20 15,950.00 15,950.00 15,950.00 15,950.00 0.0M
2021-06-18 7,871.30 8,143.60 7,846.50 7,896.00 0.9M
2021-06-17 7,326.70 7,821.80 7,302.00 7,821.80 0.6M
2021-06-16 7,326.70 7,425.70 7,252.50 7,326.70 0.3M
2021-06-15 7,673.30 7,673.30 7,252.50 7,351.50 0.4M
2021-06-14 7,549.50 7,722.80 7,500.00 7,673.30 0.3M
2021-06-11 7,648.50 7,648.50 7,475.20 7,524.80 0.2M
2021-06-10 7,549.50 7,722.80 7,475.20 7,648.50 0.2M
2021-06-09 7,920.80 7,995.00 7,549.50 7,549.50 0.3M
2021-06-08 7,673.30 7,896.00 7,524.80 7,846.50 0.4M
2021-06-07 7,648.50 7,920.80 7,500.00 7,648.50 0.3M
2021-06-06 15,650.00 15,650.00 15,650.00 15,650.00 0.0M
2021-06-04 7,846.50 8,019.80 7,747.50 7,747.50 0.3M
2021-06-03 7,673.30 7,970.30 7,648.50 7,797.00 0.5M
2021-06-02 8,019.80 8,143.60 7,623.80 7,747.50 0.7M
2021-06-01 7,673.30 7,970.30 7,500.00 7,920.80 0.7M
2021-05-31 7,425.70 7,797.00 7,178.20 7,698.00 0.9M
2021-05-28 6,806.90 7,425.70 6,757.40 7,401.00 1.1M
2021-05-27 6,633.70 6,806.90 6,534.70 6,757.40 0.2M
2021-05-26 6,683.20 6,683.20 6,534.70 6,633.70 0.3M
2021-05-25 6,658.40 6,732.70 6,534.70 6,633.70 0.2M
2021-05-24 7,005.00 7,005.00 6,584.20 6,633.70 0.4M
2021-05-23 14,250.00 14,250.00 14,250.00 14,250.00 0.0M
2021-05-21 7,302.00 7,302.00 7,005.00 7,054.50 0.3M
2021-05-20 7,425.70 7,450.50 7,178.20 7,252.50 0.2M
2021-05-18 7,549.50 7,648.50 7,376.20 7,401.00 0.3M
2021-05-17 7,351.50 7,821.80 7,029.70 7,450.50 0.8M
2021-05-14 7,450.50 7,524.80 7,227.70 7,302.00 0.4M
2021-05-13 7,574.30 7,574.30 7,178.20 7,351.50 0.7M
2021-05-12 8,069.30 8,069.30 7,549.50 7,623.80 0.5M
2021-05-11 8,069.30 8,168.30 7,722.80 7,945.50 0.6M
2021-05-10 8,589.10 9,158.40 8,019.80 8,044.60 2.1M
2021-05-07 7,846.50 8,044.60 7,821.80 7,945.50 0.2M
2021-05-06 7,648.50 8,391.10 7,623.80 7,846.50 0.6M
2021-05-04 7,673.30 7,797.00 7,326.70 7,574.30 0.5M
2021-05-03 8,217.80 8,366.30 7,747.50 7,772.30 0.6M
2021-05-02 16,450.00 16,450.00 16,450.00 16,450.00 0.0M
2021-04-30 8,366.30 8,613.90 8,044.60 8,143.60 0.6M
2021-04-29 8,415.80 8,465.30 7,945.50 8,415.80 1.5M
2021-04-28 9,034.70 9,207.90 8,762.40 8,811.90 0.4M
2021-04-27 9,257.40 9,480.20 9,009.90 9,084.20 0.5M
2021-04-26 9,084.20 9,678.20 9,009.90 9,554.50 1.1M
2021-04-25 18,350.00 18,350.00 18,350.00 18,350.00 0.0M
2021-04-23 8,811.90 9,207.90 8,613.90 9,084.20 0.6M
2021-04-22 8,613.90 8,861.40 8,564.40 8,613.90 0.2M
2021-04-21 8,613.90 8,688.10 8,465.30 8,589.10 0.1M
2021-04-20 8,836.60 8,836.60 8,490.10 8,613.90 0.2M
2021-04-19 8,910.90 9,034.70 8,737.60 8,836.60 0.2M
2021-04-18 17,850.00 17,850.00 17,850.00 17,850.00 0.0M
2021-04-16 9,257.40 9,257.40 8,836.60 8,836.60 0.3M
2021-04-15 9,108.90 9,232.70 8,811.90 9,009.90 0.2M
2021-04-14 9,009.90 9,430.70 8,811.90 9,034.70 0.5M
2021-04-13 9,059.40 9,084.20 8,514.90 8,960.40 0.5M
2021-04-12 7,846.50 9,356.40 7,574.30 8,836.60 1.5M
2021-04-11 15,650.00 15,650.00 15,650.00 15,650.00 0.0M
2021-04-09 7,920.80 7,945.50 7,623.80 7,747.50 0.2M
2021-04-08 7,920.80 8,118.80 7,599.00 7,747.50 0.6M
2021-04-07 7,623.80 7,636.10 7,438.10 7,537.10 0.6M
2021-04-06 7,599.00 7,623.80 7,450.50 7,537.10 0.4M
2021-04-05 7,537.10 7,623.80 7,438.10 7,549.50 0.4M
2021-04-04 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-04-02 7,314.40 7,487.60 7,203.00 7,425.70 0.5M
2021-04-01 7,215.30 7,302.00 7,104.00 7,277.20 0.2M
2021-03-31 7,178.20 7,227.70 7,079.20 7,215.30 0.2M
2021-03-30 7,203.00 7,252.50 7,066.80 7,128.70 0.2M
2021-03-29 7,351.50 7,376.20 7,091.60 7,141.10 0.3M
2021-03-28 29,400.00 29,400.00 29,400.00 29,400.00 0.0M
2021-03-26 7,351.50 7,413.40 7,240.10 7,277.20 0.3M
2021-03-25 7,413.40 7,487.60 7,240.10 7,351.50 0.3M
2021-03-24 7,203.00 7,648.50 7,190.60 7,413.40 0.9M
2021-03-23 7,648.50 7,648.50 7,104.00 7,153.50 1.2M
2021-03-22 16,089.10 16,361.40 14,505.00 14,802.00 1.4M
2021-03-19 14,554.50 16,386.10 14,381.20 16,064.40 0.9M
2021-03-18 14,034.70 14,777.20 14,034.70 14,554.50 0.3M
2021-03-17 14,282.20 14,306.90 13,935.60 14,034.70 0.1M
2021-03-16 14,381.20 14,480.20 14,009.90 14,306.90 0.2M
2021-03-15 13,861.40 14,505.00 13,638.60 14,257.40 0.4M
2021-03-14 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2021-03-12 12,797.00 14,059.40 12,772.30 13,861.40 0.3M
2021-03-11 12,153.50 12,797.00 12,029.70 12,673.30 0.1M
2021-03-10 12,425.70 12,549.50 12,104.00 12,153.50 0.1M
2021-03-09 12,277.20 12,549.50 11,831.70 12,277.20 0.1M
2021-03-08 12,821.80 12,821.80 12,277.20 12,277.20 0.1M
2021-03-05 12,623.80 12,623.80 12,128.70 12,351.50 0.2M
2021-03-04 12,846.50 12,970.30 12,500.00 12,698.00 0.1M
2021-03-03 12,722.80 13,217.80 12,549.50 12,995.00 0.1M
2021-03-02 12,871.30 13,044.60 12,673.30 12,698.00 0.1M
2021-02-26 12,401.00 13,044.60 12,326.70 12,673.30 0.1M
2021-02-25 12,673.30 12,871.30 12,599.00 12,797.00 0.1M
2021-02-24 13,341.60 13,465.30 12,500.00 12,549.50 0.2M
2021-02-23 13,886.10 13,910.90 13,267.30 13,341.60 0.3M
2021-02-22 13,811.90 14,554.50 13,811.90 13,910.90 0.4M
2021-02-19 13,861.40 13,886.10 13,366.30 13,811.90 0.1M
2021-02-18 13,514.90 14,034.70 13,415.80 13,836.60 0.2M
2021-02-17 13,514.90 14,009.90 13,292.10 13,564.40 0.2M
2021-02-16 13,663.40 13,663.40 13,242.60 13,539.60 0.2M
2021-02-15 14,009.90 14,009.90 13,316.80 13,514.90 0.2M
2021-02-14 28,300.00 28,300.00 28,300.00 28,300.00 0.0M
2021-02-10 14,381.20 14,381.20 13,811.90 14,009.90 0.2M
2021-02-09 14,678.20 14,802.00 14,084.20 14,381.20 0.3M
2021-02-08 13,960.40 15,346.50 13,935.60 14,604.00 0.9M
2021-02-05 13,242.60 14,430.70 13,143.60 13,910.90 0.4M
2021-02-04 13,366.30 13,366.30 13,094.10 13,193.10 0.1M
2021-02-03 13,341.60 13,465.30 13,094.10 13,292.10 0.1M
2021-02-02 13,168.30 13,737.60 12,945.50 13,465.30 0.3M
2021-02-01 12,524.80 13,341.60 12,425.70 13,094.10 0.3M
2021-01-31 24,800.00 24,800.00 24,800.00 24,800.00 0.0M
2021-01-29 12,797.00 12,995.00 12,277.20 12,277.20 0.1M
2021-01-28 12,623.80 12,970.30 12,401.00 12,673.30 0.1M
2021-01-27 12,797.00 12,970.30 12,623.80 12,747.50 0.1M
2021-01-26 12,846.50 13,118.80 12,747.50 12,797.00 0.1M
2021-01-25 12,970.30 13,069.30 12,797.00 12,871.30 0.1M
2021-01-24 26,300.00 26,300.00 26,300.00 26,300.00 0.0M
2021-01-22 13,217.80 13,217.80 12,871.30 13,019.80 0.1M
2021-01-21 13,292.10 13,514.90 13,044.60 13,217.80 0.1M
2021-01-20 13,019.80 13,440.60 12,945.50 13,267.30 0.1M
2021-01-19 12,722.80 13,019.80 12,524.80 12,920.80 0.1M
2021-01-18 12,846.50 13,069.30 12,722.80 12,722.80 0.1M
2021-01-15 13,366.30 13,391.10 12,722.80 12,970.30 0.1M
2021-01-14 13,044.60 13,613.90 12,722.80 13,193.10 0.2M
2021-01-13 12,797.00 13,217.80 12,599.00 12,871.30 0.1M
2021-01-12 13,069.30 13,094.10 12,500.00 12,673.30 0.1M
2021-01-11 13,613.90 13,613.90 12,797.00 12,995.00 0.2M
2021-01-08 14,108.90 14,133.70 13,514.90 13,638.60 0.2M
2021-01-07 13,391.10 14,257.40 13,143.60 13,935.60 0.5M
2021-01-06 13,168.30 13,267.30 13,019.80 13,242.60 0.2M
2021-01-05 12,995.00 13,316.80 12,896.00 13,168.30 0.2M
2021-01-04 13,638.60 13,638.60 13,143.60 13,316.80 0.2M