시장 데이터를 불러오는 중
전체 종목
제너레이트 바이오메디슨스 과거 주가
Generate Biomedicines, Inc. - Common Stock · GENB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Generate Biomedicines, Inc. - Common Stock · GENB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,841 | ₩19,913 | ₩18,680 | ₩19,216 | +1.99% | 90.3만 |
| 2026.10.08 | ₩18,090 | ₩18,948 | ₩17,527 | ₩18,747 | +3.63% | 115.6만 |
| 2026.10.07 | ₩18,211 | ₩18,747 | ₩17,889 | ₩18,184 | -0.15% | 92.6만 |
| 2026.10.06 | ₩18,760 | ₩19,015 | ₩18,157 | ₩18,492 | -1.43% | 117만 |
| 2026.10.05 | ₩18,372 | ₩18,841 | ₩18,023 | ₩18,640 | +1.46% | 112만 |
| 2026.10.02 | ₩18,666 | ₩19,162 | ₩17,822 | ₩18,345 | -1.72% | 126.3만 |
| 2026.10.01 | ₩19,819 | ₩20,087 | ₩18,452 | ₩18,492 | -6.69% | 139.2만 |
| 2026.09.30 | ₩20,824 | ₩20,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,127 |
| -3.35% |
| 73.3만 |
| 2026.09.29 | ₩19,966 | ₩20,784 | ₩19,631 | ₩20,663 | +3.49% | 59.5만 |
|---|
| 2026.09.28 | ₩20,301 | ₩20,529 | ₩19,578 | ₩19,980 | -1.58% | 113.5만 |
|---|
| 2026.09.25 | ₩21,494 | ₩21,574 | ₩20,141 | ₩20,301 | -5.55% | 126.7만 |
|---|
| 2026.09.24 | ₩22,030 | ₩22,084 | ₩20,636 | ₩21,427 | -2.74% | 143.8만 |
|---|
| 2026.09.23 | ₩23,370 | ₩23,571 | ₩22,057 | ₩22,137 | -5.28% | 142.5만 |
|---|
| 2026.09.22 | ₩23,692 | ₩24,067 | ₩23,202 | ₩23,370 | -1.36% | 41.5만 |
|---|
| 2026.09.21 | ₩23,397 | ₩23,692 | ₩22,928 | ₩23,290 | -0.46% | 139.4만 |
|---|
| 2026.09.18 | ₩23,008 | ₩23,182 | ₩22,151 | ₩22,968 | -0.17% | 140.3만 |
|---|
| 2026.09.17 | ₩21,494 | ₩23,893 | ₩21,494 | ₩22,941 | +6.73% | 220.5만 |
|---|
| 2026.09.16 | ₩21,561 | ₩21,976 | ₩20,918 | ₩21,012 | -2.55% | 150.9만 |
|---|
| 2026.09.15 | ₩21,213 | ₩21,802 | ₩20,837 | ₩21,695 | +2.27% | 95.9만 |
|---|
| 2026.09.14 | ₩21,079 | ₩22,037 | ₩20,623 | ₩21,440 | +1.72% | 153.2만 |
|---|
| 2026.09.11 | ₩20,690 | ₩21,280 | ₩20,529 | ₩21,065 | +1.81% | 66.6만 |
|---|
| 2026.09.10 | ₩20,529 | ₩21,507 | ₩20,141 | ₩20,623 | +0.46% | 42.8만 |
|---|
| 2026.09.09 | ₩21,172 | ₩21,749 | ₩20,368 | ₩20,797 | -1.77% | 97.8만 |
|---|
| 2026.09.08 | — | — | — | ₩21,306 | — | — |
|---|
| 2026.09.04 | ₩21,963 | ₩22,271 | ₩21,414 | ₩21,963 | +0.00% | 72.5만 |
|---|
| 2026.09.03 | — | — | — | ₩21,896 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩21,816 | — | — |
|---|
| 2026.09.01 | ₩20,261 | ₩21,454 | ₩20,006 | ₩21,159 | +4.43% | 103.8만 |
|---|
| 2026.08.31 | ₩20,462 | ₩20,945 | ₩19,792 | ₩20,462 | 0.00% | 155.2만 |
|---|
| 2026.08.28 | ₩21,132 | ₩21,842 | ₩19,752 | ₩20,543 | -2.79% | 235.3만 |
|---|
| 2026.08.27 | ₩22,921 | ₩23,410 | ₩21,347 | ₩21,132 | -7.80% | 179.4만 |
|---|
| 2026.08.26 | ₩26,800 | ₩26,988 | ₩21,347 | ₩21,628 | -19.30% | 383.8만 |
|---|
| 2026.08.25 | ₩23,678 | ₩30,378 | ₩23,290 | ₩27,310 | +15.34% | 468.7만 |
|---|
| 2026.08.24 | ₩22,338 | ₩24,107 | ₩21,481 | ₩23,745 | +6.30% | 249.9만 |
|---|
| 2026.08.21 | ₩21,574 | ₩22,378 | ₩21,320 | ₩21,601 | +0.12% | 83.1만 |
|---|
| 2026.08.20 | ₩22,459 | ₩22,579 | ₩21,092 | ₩21,427 | -4.59% | 95.3만 |
|---|
| 2026.08.19 | ₩22,070 | ₩23,611 | ₩21,561 | ₩22,740 | +3.04% | 139만 |
|---|
| 2026.08.18 | ₩20,784 | ₩22,285 | ₩20,784 | ₩21,548 | +3.68% | 58만 |
|---|
| 2026.08.17 | ₩20,945 | ₩21,105 | ₩20,141 | ₩21,025 | +0.38% | 74.6만 |
|---|
| 2026.08.14 | ₩20,087 | ₩21,038 | ₩19,511 | ₩20,958 | +4.34% | 31.1만 |
|---|
| 2026.08.13 | ₩20,368 | ₩20,744 | ₩19,966 | ₩20,141 | -1.12% | 50.3만 |
|---|
| 2026.08.12 | ₩18,975 | ₩20,569 | ₩18,881 | ₩20,221 | +6.57% | 75만 |
|---|
| 2026.08.11 | ₩19,470 | ₩19,604 | ₩18,988 | ₩19,122 | -1.79% | 44.4만 |
|---|
| 2026.08.10 | ₩19,631 | ₩19,939 | ₩19,082 | ₩19,725 | +0.48% | 52.3만 |
|---|
| 2026.08.07 | ₩19,725 | ₩19,725 | ₩18,787 | ₩19,229 | -2.51% | 50.6만 |
|---|
| 2026.08.06 | ₩18,894 | ₩18,894 | ₩17,447 | ₩18,613 | -1.49% | 84.3만 |
|---|
| 2026.08.05 | ₩19,122 | ₩20,328 | ₩18,961 | ₩19,417 | +1.54% | 44.1만 |
|---|
| 2026.08.04 | ₩19,296 | ₩19,712 | ₩19,082 | ₩19,135 | -0.83% | 30.4만 |
|---|
| 2026.08.03 | ₩18,921 | ₩19,269 | ₩18,358 | ₩19,216 | +1.56% | 27.5만 |
|---|
| 2026.07.31 | ₩18,452 | ₩18,894 | ₩18,037 | ₩18,760 | +1.67% | 31.9만 |
|---|
| 2026.07.30 | ₩17,568 | ₩19,149 | ₩17,568 | ₩18,800 | +7.02% | 35.7만 |
|---|
| 2026.07.29 | ₩17,755 | ₩18,345 | ₩17,434 | ₩17,527 | -1.28% | 74.8만 |
|---|
| 2026.07.28 | ₩18,211 | ₩18,720 | ₩16,737 | ₩17,608 | -3.31% | 145.7만 |
|---|
| 2026.07.27 | ₩18,278 | ₩19,095 | ₩18,090 | ₩18,331 | +0.29% | 29만 |
|---|
| 2026.07.24 | ₩18,599 | ₩18,867 | ₩17,715 | ₩17,956 | -3.46% | 32.2만 |
|---|
| 2026.07.23 | ₩18,104 | ₩18,626 | ₩18,104 | ₩18,532 | +2.37% | 26.2만 |
|---|
| 2026.07.22 | ₩19,055 | ₩19,296 | ₩18,559 | ₩18,626 | -2.25% | 27.1만 |
|---|
| 2026.07.21 | ₩18,211 | ₩19,537 | ₩17,956 | ₩19,283 | +5.89% | 60.3만 |
|---|
| 2026.07.20 | ₩18,305 | ₩18,988 | ₩18,171 | ₩18,197 | -0.59% | 42.2만 |
|---|
| 2026.07.17 | ₩17,862 | ₩18,680 | ₩17,688 | ₩18,171 | +1.73% | 34.4만 |
|---|
| 2026.07.16 | ₩18,666 | ₩18,800 | ₩17,956 | ₩18,305 | -1.94% | 39.3만 |
|---|
| 2026.07.15 | ₩19,149 | ₩19,243 | ₩17,983 | ₩18,854 | -1.54% | 66.4만 |
|---|
| 2026.07.14 | ₩19,296 | ₩19,363 | ₩18,854 | ₩19,042 | -1.32% | 39.3만 |
|---|
| 2026.07.13 | ₩18,787 | ₩19,537 | ₩18,331 | ₩19,135 | +1.85% | 53.2만 |
|---|
| 2026.07.10 | ₩20,583 | ₩20,623 | ₩18,720 | ₩19,202 | -6.71% | 88.6만 |
|---|
| 2026.07.09 | ₩21,239 | ₩21,682 | ₩20,744 | ₩21,065 | -0.82% | 50.4만 |
|---|
| 2026.07.08 | ₩21,079 | ₩21,816 | ₩20,918 | ₩21,266 | +0.89% | 80.4만 |
|---|
| 2026.07.07 | ₩22,687 | ₩23,223 | ₩21,682 | ₩21,735 | -4.19% | 92.2만 |
|---|
| 2026.07.06 | ₩23,772 | ₩23,973 | ₩22,512 | ₩22,673 | -4.62% | 104.2만 |
|---|
| 2026.07.02 | ₩22,137 | ₩23,584 | ₩22,084 | ₩23,330 | +5.39% | 83.3만 |
|---|
| 2026.07.01 | ₩22,338 | ₩23,022 | ₩21,682 | ₩22,110 | -1.02% | 96.4만 |
|---|
| 2026.06.30 | ₩22,660 | ₩24,362 | ₩21,789 | ₩22,606 | -0.24% | 133.4만 |
|---|
| 2026.06.29 | ₩22,941 | ₩24,094 | ₩22,017 | ₩22,660 | -1.23% | 170.7만 |
|---|
| 2026.06.26 | ₩21,749 | ₩22,794 | ₩21,333 | ₩22,070 | +1.48% | 409.5만 |
|---|
| 2026.06.25 | ₩21,923 | ₩23,343 | ₩21,454 | ₩22,003 | +0.37% | 84.3만 |
|---|
| 2026.06.24 | ₩20,650 | ₩22,499 | ₩20,248 | ₩21,749 | +5.32% | 67.2만 |
|---|
| 2026.06.23 | ₩20,690 | ₩21,159 | ₩20,087 | ₩20,677 | -0.06% | 83.2만 |
|---|
| 2026.06.22 | ₩19,176 | ₩21,655 | ₩19,109 | ₩21,293 | +11.04% | 125.1만 |
|---|
| 2026.06.18 | ₩18,921 | ₩19,658 | ₩18,492 | ₩19,417 | +2.62% | 260.5만 |
|---|
| 2026.06.17 | ₩17,956 | ₩19,323 | ₩17,836 | ₩18,586 | +3.51% | 80.2만 |
|---|
| 2026.06.16 | ₩18,037 | ₩18,037 | ₩17,434 | ₩17,916 | -0.67% | 63.2만 |
|---|
| 2026.06.15 | ₩16,951 | ₩18,465 | ₩16,884 | ₩18,197 | +7.35% | 61.9만 |
|---|
| 2026.06.12 | ₩17,259 | ₩17,554 | ₩16,308 | ₩16,589 | -3.88% | 68.9만 |
|---|
| 2026.06.11 | ₩17,661 | ₩17,809 | ₩17,259 | ₩17,326 | -1.90% | 51.2만 |
|---|
| 2026.06.10 | ₩17,554 | ₩18,760 | ₩17,487 | ₩17,635 | +0.46% | 38.3만 |
|---|
| 2026.06.09 | ₩17,139 | ₩18,023 | ₩17,018 | ₩17,675 | +3.13% | 61.6만 |
|---|
| 2026.06.08 | ₩17,728 | ₩17,728 | ₩16,831 | ₩17,125 | -3.40% | 81.7만 |
|---|
| 2026.06.05 | ₩19,658 | ₩20,020 | ₩16,777 | ₩17,246 | -12.27% | 163.7만 |
|---|
| 2026.06.04 | ₩17,300 | ₩20,167 | ₩17,219 | ₩19,698 | +13.87% | 251.3만 |
|---|
| 2026.06.03 | ₩16,268 | ₩17,326 | ₩16,013 | ₩17,300 | +6.34% | 76.2만 |
|---|
| 2026.06.02 | ₩17,246 | ₩17,380 | ₩15,919 | ₩16,040 | -6.99% | 122.3만 |
|---|
| 2026.06.01 | ₩17,487 | ₩17,916 | ₩17,072 | ₩17,380 | -0.61% | 67.9만 |
|---|
| 2026.05.29 | ₩17,782 | ₩17,956 | ₩17,112 | ₩17,581 | -1.13% | 44.1만 |
|---|
| 2026.05.28 | ₩17,420 | ₩18,090 | ₩17,032 | ₩17,541 | +0.69% | 45.4만 |
|---|
| 2026.05.27 | ₩17,916 | ₩18,171 | ₩17,139 | ₩17,527 | -2.17% | 59.9만 |
|---|
| 2026.05.26 | ₩19,832 | ₩20,087 | ₩17,594 | ₩17,876 | -9.86% | 103.9만 |
|---|
| 2026.05.22 | ₩19,256 | ₩20,382 | ₩19,229 | ₩19,470 | +1.11% | 78.2만 |
|---|
| 2026.05.21 | ₩18,251 | ₩19,296 | ₩17,903 | ₩18,733 | +2.64% | 100.1만 |
|---|
| 2026.05.20 | ₩16,924 | ₩18,037 | ₩16,348 | ₩17,447 | +3.09% | 86.1만 |
|---|
| 2026.05.19 | ₩17,554 | ₩17,809 | ₩16,469 | ₩16,643 | -5.19% | 68.8만 |
|---|
| 2026.05.18 | ₩20,435 | ₩21,012 | ₩17,125 | ₩17,434 | -14.69% | 181.1만 |
|---|
| 2026.05.15 | ₩20,435 | ₩21,561 | ₩20,033 | ₩21,440 | +4.92% | 144.3만 |
|---|
| 2026.05.14 | ₩22,017 | ₩22,231 | ₩20,703 | ₩20,730 | -5.84% | 32.6만 |
|---|
| 2026.05.13 | ₩20,904 | ₩22,445 | ₩20,502 | ₩21,735 | +3.97% | 48.4만 |
|---|
| 2026.05.12 | ₩19,336 | ₩20,945 | ₩19,323 | ₩20,757 | +7.35% | 29.3만 |
|---|
| 2026.05.11 | ₩18,291 | ₩20,033 | ₩18,037 | ₩19,256 | +5.27% | 35.9만 |
|---|
| 2026.05.08 | ₩18,479 | ₩19,631 | ₩17,903 | ₩18,305 | -0.94% | 29.2만 |
|---|
| 2026.05.07 | ₩19,805 | ₩20,636 | ₩18,157 | ₩18,211 | -8.05% | 31.8만 |
|---|
| 2026.05.06 | ₩20,663 | ₩21,293 | ₩19,859 | ₩20,502 | -0.78% | 20.5만 |
|---|
| 2026.05.05 | ₩19,457 | ₩20,730 | ₩19,323 | ₩20,663 | +6.20% | 29만 |
|---|
| 2026.05.04 | ₩17,447 | ₩19,993 | ₩17,125 | ₩19,377 | +11.06% | 34만 |
|---|
| 2026.05.01 | ₩16,924 | ₩17,688 | ₩16,750 | ₩17,621 | +4.12% | 19만 |
|---|
| 2026.04.30 | ₩16,764 | ₩17,621 | ₩16,764 | ₩16,924 | +0.96% | 20.2만 |
|---|
| 2026.04.29 | ₩16,710 | ₩17,152 | ₩16,120 | ₩16,589 | -0.72% | 28.4만 |
|---|
| 2026.04.28 | ₩16,683 | ₩17,286 | ₩16,496 | ₩16,710 | +0.16% | 35.3만 |
|---|
| 2026.04.27 | ₩17,286 | ₩18,023 | ₩16,362 | ₩16,683 | -3.49% | 25.8만 |
|---|
| 2026.04.24 | ₩17,313 | ₩17,594 | ₩16,790 | ₩17,152 | -0.93% | 28만 |
|---|
| 2026.04.23 | ₩17,259 | ₩17,541 | ₩16,965 | ₩17,233 | -0.16% | 32.3만 |
|---|
| 2026.04.22 | ₩16,750 | ₩17,487 | ₩16,710 | ₩17,460 | +4.24% | 32.9만 |
|---|
| 2026.04.21 | ₩16,321 | ₩17,099 | ₩15,866 | ₩16,978 | +4.02% | 62만 |
|---|
| 2026.04.20 | ₩16,683 | ₩16,723 | ₩16,080 | ₩16,241 | -2.65% | 44.7만 |
|---|
| 2026.04.17 | ₩16,898 | ₩17,273 | ₩16,402 | ₩16,683 | -1.27% | 27.1만 |
|---|
| 2026.04.16 | ₩16,884 | ₩17,259 | ₩16,549 | ₩16,898 | +0.08% | 29.1만 |
|---|
| 2026.04.15 | ₩17,286 | ₩17,501 | ₩16,589 | ₩16,750 | -3.10% | 41.1만 |
|---|
| 2026.04.14 | ₩17,460 | ₩17,903 | ₩16,924 | ₩17,273 | -1.07% | 36.6만 |
|---|
| 2026.04.13 | ₩15,718 | ₩17,393 | ₩15,410 | ₩17,152 | +9.12% | 37.8만 |
|---|
| 2026.04.10 | ₩15,665 | ₩15,718 | ₩14,874 | ₩15,290 | -2.40% | 34.6만 |
|---|
| 2026.04.09 | ₩16,080 | ₩16,268 | ₩15,316 | ₩15,450 | -3.92% | 20.5만 |
|---|
| 2026.04.08 | ₩16,147 | ₩16,455 | ₩15,571 | ₩16,000 | -0.91% | 39만 |
|---|
| 2026.04.07 | ₩16,228 | ₩16,844 | ₩15,826 | ₩15,852 | -2.31% | 23.7만 |
|---|
| 2026.04.06 | ₩18,439 | ₩18,720 | ₩16,027 | ₩16,214 | -12.06% | 38.5만 |
|---|
| 2026.04.02 | ₩17,702 | ₩19,042 | ₩17,407 | ₩18,425 | +4.09% | 46.1만 |
|---|
| 2026.04.01 | ₩17,112 | ₩18,358 | ₩16,764 | ₩17,836 | +4.23% | 38.9만 |
|---|
| 2026.03.31 | ₩15,638 | ₩17,032 | ₩14,941 | ₩16,750 | +7.11% | 33.5만 |
|---|
| 2026.03.30 | ₩15,370 | ₩16,388 | ₩15,156 | ₩15,424 | +0.35% | 22.7만 |
|---|
| 2026.03.27 | ₩17,300 | ₩17,594 | ₩14,888 | ₩15,330 | -11.39% | 29.8만 |
|---|
| 2026.03.26 | ₩16,053 | ₩17,621 | ₩15,839 | ₩17,219 | +7.26% | 45.2만 |
|---|
| 2026.03.25 | ₩16,254 | ₩17,219 | ₩15,785 | ₩15,852 | -2.47% | 47.3만 |
|---|
| 2026.03.24 | ₩16,857 | ₩17,192 | ₩16,000 | ₩16,120 | -4.37% | 42.8만 |
|---|
| 2026.03.23 | ₩16,201 | ₩17,099 | ₩16,201 | ₩16,777 | +3.56% | 30.6만 |
|---|
| 2026.03.20 | ₩16,268 | ₩16,817 | ₩16,067 | ₩16,442 | +1.07% | 52.1만 |
|---|
| 2026.03.19 | ₩16,120 | ₩16,656 | ₩15,812 | ₩16,469 | +2.16% | 45.9만 |
|---|
| 2026.03.18 | ₩16,509 | ₩17,139 | ₩15,450 | ₩15,826 | -4.14% | 28.4만 |
|---|
| 2026.03.17 | ₩16,107 | ₩16,656 | ₩15,517 | ₩16,563 | +2.83% | 31.1만 |
|---|
| 2026.03.16 | ₩17,554 | ₩17,554 | ₩15,973 | ₩16,027 | -8.70% | 33.8만 |
|---|
| 2026.03.13 | ₩17,849 | ₩18,358 | ₩17,152 | ₩17,527 | -1.80% | 69.6만 |
|---|
| 2026.03.12 | ₩16,790 | ₩17,943 | ₩16,254 | ₩17,795 | +5.99% | 84.6만 |
|---|
| 2026.03.11 | ₩16,295 | ₩17,085 | ₩15,718 | ₩17,045 | +4.61% | 77.6만 |
|---|
| 2026.03.10 | ₩16,281 | ₩17,005 | ₩15,544 | ₩16,362 | +0.49% | 82.4만 |
|---|
| 2026.03.09 | ₩16,201 | ₩16,509 | ₩15,571 | ₩16,308 | +0.66% | 81.1만 |
|---|
| 2026.03.06 | ₩16,522 | ₩16,549 | ₩15,008 | ₩15,022 | -9.08% | 83.7만 |
|---|
| 2026.03.05 | ₩15,196 | ₩16,884 | ₩14,847 | ₩16,683 | +9.79% | 104.2만 |
|---|
| 2026.03.04 | ₩16,616 | ₩16,616 | ₩14,740 | ₩15,517 | -6.61% | 110.1만 |
|---|
| 2026.03.03 | ₩16,563 | ₩17,340 | ₩14,914 | ₩15,986 | -3.48% | 114.4만 |
|---|
| 2026.03.02 | ₩16,094 | ₩18,693 | ₩16,094 | ₩16,308 | +1.33% | 145.9만 |
|---|
| 2026.02.27 | ₩20,100 | ₩20,529 | ₩15,330 | ₩16,951 | -15.67% | 621.9만 |
|---|