지놈앤컴퍼니 314130
3,630+0.83%KOSDAQ · 직전 거래일 종가
지놈앤컴퍼니(314130)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 3,630원으로 +0.83% 변동했으며, 거래량은 471,307주, 거래대금은 16억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 3,585 | 3,635 | 3,365 | 3,630 | 471,307 |
| 20260806 | 3,520 | 3,680 | 3,400 | 3,600 | 381,531 |
| 20260805 | 3,735 | 3,875 | 3,530 | 3,580 | 480,370 |
| 20260804 | 3,365 | 4,050 | 3,365 | 3,650 | 479,996 |
| 20260803 | 3,115 | 3,625 | 3,115 | 3,455 | 323,748 |
| 20260731 | 3,120 | 3,310 | 3,060 | 3,280 | 619,637 |
| 20260730 | 3,100 | 3,175 | 2,975 | 2,990 | 399,917 |
| 20260729 | 3,570 | 3,795 | 3,005 | 3,100 | 995,620 |
| 20260728 | 3,795 | 3,795 | 3,510 | 3,565 | 220,374 |
| 20260727 | 3,790 | 3,990 | 3,735 | 3,800 | 148,913 |
| 20260724 | 4,005 | 4,030 | 3,725 | 3,730 | 266,975 |
| 20260723 | 3,895 | 4,225 | 3,725 | 4,095 | 346,206 |
| 20260722 | 3,565 | 3,915 | 3,565 | 3,850 | 267,352 |
| 20260721 | 3,510 | 3,635 | 3,320 | 3,540 | 284,528 |
| 20260720 | 3,510 | 3,600 | 3,390 | 3,480 | 162,711 |
| 20260716 | 3,925 | 3,925 | 3,595 | 3,625 | 241,230 |
| 20260715 | 3,695 | 3,965 | 3,695 | 3,880 | 242,777 |
| 20260714 | 3,985 | 4,095 | 3,455 | 3,590 | 421,874 |
| 20260713 | 4,345 | 4,375 | 3,855 | 3,935 | 382,836 |
| 20260710 | 3,785 | 4,545 | 3,635 | 4,260 | 498,274 |
| 20260709 | 3,435 | 3,940 | 3,435 | 3,830 | 455,014 |
| 20260708 | 3,720 | 3,765 | 3,440 | 3,495 | 280,893 |
| 20260707 | 3,500 | 3,930 | 3,500 | 3,765 | 325,976 |
| 20260706 | 3,780 | 3,855 | 3,510 | 3,560 | 289,601 |
| 20260703 | 3,825 | 3,840 | 3,520 | 3,760 | 395,557 |
| 20260702 | 4,095 | 4,100 | 3,690 | 3,715 | 258,727 |
| 20260701 | 3,860 | 4,175 | 3,660 | 4,110 | 331,185 |
| 20260630 | 3,835 | 4,100 | 3,620 | 3,860 | 428,650 |
| 20260629 | 3,520 | 3,975 | 3,520 | 3,835 | 693,499 |
| 20260626 | 3,900 | 3,950 | 3,510 | 3,575 | 671,441 |
지놈앤컴퍼니 관련 뉴스
- [지놈앤컴퍼니] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-29
- [지놈앤컴퍼니] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-29
- [지놈앤컴퍼니] 주식등의대량보유상황보고서(일반)dart · 2026-05-29
- [지놈앤컴퍼니] 주식등의대량보유상황보고서(약식)dart · 2026-05-27
- [지놈앤컴퍼니] 주식등의대량보유상황보고서(약식)dart · 2026-05-27
- [지놈앤컴퍼니] 분기보고서 (2026.03)dart · 2026-05-15
- [지놈앤컴퍼니] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
- [지놈앤컴퍼니] 주요사항보고서(유상증자결정)dart · 2026-04-03
- [지놈앤컴퍼니] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-30
- [지놈앤컴퍼니] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-30
- [지놈앤컴퍼니] 사업보고서 (2025.12)dart · 2026-03-20
- [지놈앤컴퍼니] 의결권대리행사권유참고서류dart · 2026-03-13
- [지놈앤컴퍼니] 주요사항보고서(유상증자결정)dart · 2026-03-06
- [지놈앤컴퍼니] 주요사항보고서(전환사채권발행결정)dart · 2026-03-06
- [지놈앤컴퍼니] 주식등의대량보유상황보고서(약식)dart · 2026-01-30
- [지놈앤컴퍼니] 주식등의대량보유상황보고서(약식)dart · 2026-01-05
- [지놈앤컴퍼니] 주식등의대량보유상황보고서(약식)dart · 2025-12-18
- [지놈앤컴퍼니] 분기보고서 (2025.09)dart · 2025-11-14
- [지놈앤컴퍼니] 주식등의대량보유상황보고서(일반)dart · 2025-10-28
- [지놈앤컴퍼니] 주요사항보고서(타법인주식및출자증권양도결정)dart · 2025-08-21