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 | ₩18,855 | ₩19,928 | ₩18,695 | ₩19,231 | +1.99% | 90.3만 |
| 2026.10.08 | ₩18,104 | ₩18,963 | ₩17,541 | ₩18,762 | +3.63% | 115.6만 |
| 2026.10.07 | ₩18,225 | ₩18,762 | ₩17,903 | ₩18,198 | -0.15% | 92.6만 |
| 2026.10.06 | ₩18,775 | ₩19,030 | ₩18,171 | ₩18,507 | -1.43% | 117만 |
| 2026.10.05 | ₩18,386 | ₩18,855 | ₩18,037 | ₩18,654 | +1.46% | 112만 |
| 2026.10.02 | ₩18,681 | ₩19,177 | ₩17,836 | ₩18,359 | -1.72% | 126.3만 |
| 2026.10.01 | ₩19,834 | ₩20,103 | ₩18,467 | ₩18,507 | -6.69% | 139.2만 |
| 2026.09.30 | ₩20,840 | ₩20,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,143 |
| -3.35% |
| 73.3만 |
| 2026.09.29 | ₩19,982 | ₩20,800 | ₩19,647 | ₩20,679 | +3.49% | 59.5만 |
|---|
| 2026.09.28 | ₩20,317 | ₩20,545 | ₩19,593 | ₩19,995 | -1.58% | 113.5만 |
|---|
| 2026.09.25 | ₩21,511 | ₩21,591 | ₩20,156 | ₩20,317 | -5.55% | 126.7만 |
|---|
| 2026.09.24 | ₩22,047 | ₩22,101 | ₩20,652 | ₩21,444 | -2.74% | 143.8만 |
|---|
| 2026.09.23 | ₩23,388 | ₩23,589 | ₩22,074 | ₩22,154 | -5.28% | 142.5만 |
|---|
| 2026.09.22 | ₩23,710 | ₩24,086 | ₩23,221 | ₩23,388 | -1.36% | 41.5만 |
|---|
| 2026.09.21 | ₩23,415 | ₩23,710 | ₩22,946 | ₩23,308 | -0.46% | 139.4만 |
|---|
| 2026.09.18 | ₩23,026 | ₩23,201 | ₩22,168 | ₩22,986 | -0.17% | 140.3만 |
|---|
| 2026.09.17 | ₩21,511 | ₩23,911 | ₩21,511 | ₩22,959 | +6.73% | 220.5만 |
|---|
| 2026.09.16 | ₩21,578 | ₩21,994 | ₩20,934 | ₩21,028 | -2.55% | 150.9만 |
|---|
| 2026.09.15 | ₩21,229 | ₩21,819 | ₩20,854 | ₩21,712 | +2.27% | 95.9만 |
|---|
| 2026.09.14 | ₩21,095 | ₩22,054 | ₩20,639 | ₩21,457 | +1.72% | 153.2만 |
|---|
| 2026.09.11 | ₩20,706 | ₩21,296 | ₩20,545 | ₩21,082 | +1.81% | 66.6만 |
|---|
| 2026.09.10 | ₩20,545 | ₩21,524 | ₩20,156 | ₩20,639 | +0.46% | 42.8만 |
|---|
| 2026.09.09 | ₩21,189 | ₩21,766 | ₩20,384 | ₩20,813 | -1.77% | 97.8만 |
|---|
| 2026.09.08 | — | — | — | ₩21,323 | — | — |
|---|
| 2026.09.04 | ₩21,980 | ₩22,289 | ₩21,430 | ₩21,980 | +0.00% | 72.5만 |
|---|
| 2026.09.03 | — | — | — | ₩21,913 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩21,833 | — | — |
|---|
| 2026.09.01 | ₩20,277 | ₩21,471 | ₩20,022 | ₩21,175 | +4.43% | 103.8만 |
|---|
| 2026.08.31 | ₩20,478 | ₩20,961 | ₩19,808 | ₩20,478 | 0.00% | 155.2만 |
|---|
| 2026.08.28 | ₩21,149 | ₩21,859 | ₩19,767 | ₩20,559 | -2.79% | 235.3만 |
|---|
| 2026.08.27 | ₩22,939 | ₩23,428 | ₩21,363 | ₩21,149 | -7.80% | 179.4만 |
|---|
| 2026.08.26 | ₩26,821 | ₩27,009 | ₩21,363 | ₩21,645 | -19.30% | 383.8만 |
|---|
| 2026.08.25 | ₩23,697 | ₩30,402 | ₩23,308 | ₩27,331 | +15.34% | 468.7만 |
|---|
| 2026.08.24 | ₩22,356 | ₩24,126 | ₩21,497 | ₩23,764 | +6.30% | 249.9만 |
|---|
| 2026.08.21 | ₩21,591 | ₩22,396 | ₩21,336 | ₩21,618 | +0.12% | 83.1만 |
|---|
| 2026.08.20 | ₩22,476 | ₩22,597 | ₩21,108 | ₩21,444 | -4.59% | 95.3만 |
|---|
| 2026.08.19 | ₩22,087 | ₩23,630 | ₩21,578 | ₩22,758 | +3.04% | 139만 |
|---|
| 2026.08.18 | ₩20,800 | ₩22,302 | ₩20,800 | ₩21,564 | +3.68% | 58만 |
|---|
| 2026.08.17 | ₩20,961 | ₩21,122 | ₩20,156 | ₩21,041 | +0.38% | 74.6만 |
|---|
| 2026.08.14 | ₩20,103 | ₩21,055 | ₩19,526 | ₩20,974 | +4.34% | 31.1만 |
|---|
| 2026.08.13 | ₩20,384 | ₩20,760 | ₩19,982 | ₩20,156 | -1.12% | 50.3만 |
|---|
| 2026.08.12 | ₩18,990 | ₩20,585 | ₩18,896 | ₩20,237 | +6.57% | 75만 |
|---|
| 2026.08.11 | ₩19,486 | ₩19,620 | ₩19,003 | ₩19,137 | -1.79% | 44.4만 |
|---|
| 2026.08.10 | ₩19,647 | ₩19,955 | ₩19,097 | ₩19,741 | +0.48% | 52.3만 |
|---|
| 2026.08.07 | ₩19,741 | ₩19,741 | ₩18,802 | ₩19,244 | -2.51% | 50.6만 |
|---|
| 2026.08.06 | ₩18,909 | ₩18,909 | ₩17,461 | ₩18,627 | -1.49% | 84.3만 |
|---|
| 2026.08.05 | ₩19,137 | ₩20,344 | ₩18,976 | ₩19,432 | +1.54% | 44.1만 |
|---|
| 2026.08.04 | ₩19,311 | ₩19,727 | ₩19,097 | ₩19,150 | -0.83% | 30.4만 |
|---|
| 2026.08.03 | ₩18,936 | ₩19,285 | ₩18,373 | ₩19,231 | +1.56% | 27.5만 |
|---|
| 2026.07.31 | ₩18,467 | ₩18,909 | ₩18,051 | ₩18,775 | +1.67% | 31.9만 |
|---|
| 2026.07.30 | ₩17,581 | ₩19,164 | ₩17,581 | ₩18,815 | +7.02% | 35.7만 |
|---|
| 2026.07.29 | ₩17,769 | ₩18,359 | ₩17,447 | ₩17,541 | -1.28% | 74.8만 |
|---|
| 2026.07.28 | ₩18,225 | ₩18,735 | ₩16,750 | ₩17,622 | -3.31% | 145.7만 |
|---|
| 2026.07.27 | ₩18,292 | ₩19,110 | ₩18,104 | ₩18,346 | +0.29% | 29만 |
|---|
| 2026.07.24 | ₩18,614 | ₩18,882 | ₩17,729 | ₩17,970 | -3.46% | 32.2만 |
|---|
| 2026.07.23 | ₩18,118 | ₩18,641 | ₩18,118 | ₩18,547 | +2.37% | 26.2만 |
|---|
| 2026.07.22 | ₩19,070 | ₩19,311 | ₩18,574 | ₩18,641 | -2.25% | 27.1만 |
|---|
| 2026.07.21 | ₩18,225 | ₩19,553 | ₩17,970 | ₩19,298 | +5.89% | 60.3만 |
|---|
| 2026.07.20 | ₩18,319 | ₩19,003 | ₩18,185 | ₩18,212 | -0.59% | 42.2만 |
|---|
| 2026.07.17 | ₩17,876 | ₩18,695 | ₩17,702 | ₩18,185 | +1.73% | 34.4만 |
|---|
| 2026.07.16 | ₩18,681 | ₩18,815 | ₩17,970 | ₩18,319 | -1.94% | 39.3만 |
|---|
| 2026.07.15 | ₩19,164 | ₩19,258 | ₩17,997 | ₩18,869 | -1.54% | 66.4만 |
|---|
| 2026.07.14 | ₩19,311 | ₩19,378 | ₩18,869 | ₩19,057 | -1.32% | 39.3만 |
|---|
| 2026.07.13 | ₩18,802 | ₩19,553 | ₩18,346 | ₩19,150 | +1.85% | 53.2만 |
|---|
| 2026.07.10 | ₩20,599 | ₩20,639 | ₩18,735 | ₩19,218 | -6.71% | 88.6만 |
|---|
| 2026.07.09 | ₩21,256 | ₩21,699 | ₩20,760 | ₩21,082 | -0.82% | 50.4만 |
|---|
| 2026.07.08 | ₩21,095 | ₩21,833 | ₩20,934 | ₩21,283 | +0.89% | 80.4만 |
|---|
| 2026.07.07 | ₩22,704 | ₩23,241 | ₩21,699 | ₩21,752 | -4.19% | 92.2만 |
|---|
| 2026.07.06 | ₩23,791 | ₩23,992 | ₩22,530 | ₩22,691 | -4.62% | 104.2만 |
|---|
| 2026.07.02 | ₩22,154 | ₩23,603 | ₩22,101 | ₩23,348 | +5.39% | 83.3만 |
|---|
| 2026.07.01 | ₩22,356 | ₩23,040 | ₩21,699 | ₩22,128 | -1.02% | 96.4만 |
|---|
| 2026.06.30 | ₩22,677 | ₩24,381 | ₩21,806 | ₩22,624 | -0.24% | 133.4만 |
|---|
| 2026.06.29 | ₩22,959 | ₩24,112 | ₩22,034 | ₩22,677 | -1.23% | 170.7만 |
|---|
| 2026.06.26 | ₩21,766 | ₩22,812 | ₩21,350 | ₩22,087 | +1.48% | 409.5만 |
|---|
| 2026.06.25 | ₩21,940 | ₩23,361 | ₩21,471 | ₩22,020 | +0.37% | 84.3만 |
|---|
| 2026.06.24 | ₩20,666 | ₩22,517 | ₩20,264 | ₩21,766 | +5.32% | 67.2만 |
|---|
| 2026.06.23 | ₩20,706 | ₩21,175 | ₩20,103 | ₩20,693 | -0.06% | 83.2만 |
|---|
| 2026.06.22 | ₩19,191 | ₩21,672 | ₩19,124 | ₩21,310 | +11.04% | 125.1만 |
|---|
| 2026.06.18 | ₩18,936 | ₩19,673 | ₩18,507 | ₩19,432 | +2.62% | 260.5만 |
|---|
| 2026.06.17 | ₩17,970 | ₩19,338 | ₩17,850 | ₩18,601 | +3.51% | 80.2만 |
|---|
| 2026.06.16 | ₩18,051 | ₩18,051 | ₩17,447 | ₩17,930 | -0.67% | 63.2만 |
|---|
| 2026.06.15 | ₩16,965 | ₩18,480 | ₩16,897 | ₩18,212 | +7.35% | 61.9만 |
|---|
| 2026.06.12 | ₩17,273 | ₩17,568 | ₩16,321 | ₩16,602 | -3.88% | 68.9만 |
|---|
| 2026.06.11 | ₩17,675 | ₩17,823 | ₩17,273 | ₩17,340 | -1.90% | 51.2만 |
|---|
| 2026.06.10 | ₩17,568 | ₩18,775 | ₩17,501 | ₩17,648 | +0.46% | 38.3만 |
|---|
| 2026.06.09 | ₩17,152 | ₩18,037 | ₩17,032 | ₩17,689 | +3.13% | 61.6만 |
|---|
| 2026.06.08 | ₩17,742 | ₩17,742 | ₩16,844 | ₩17,139 | -3.40% | 81.7만 |
|---|
| 2026.06.05 | ₩19,673 | ₩20,036 | ₩16,790 | ₩17,260 | -12.27% | 163.7만 |
|---|
| 2026.06.04 | ₩17,313 | ₩20,183 | ₩17,233 | ₩19,714 | +13.87% | 251.3만 |
|---|
| 2026.06.03 | ₩16,281 | ₩17,340 | ₩16,026 | ₩17,313 | +6.34% | 76.2만 |
|---|
| 2026.06.02 | ₩17,260 | ₩17,394 | ₩15,932 | ₩16,053 | -6.99% | 122.3만 |
|---|
| 2026.06.01 | ₩17,501 | ₩17,930 | ₩17,085 | ₩17,394 | -0.61% | 67.9만 |
|---|
| 2026.05.29 | ₩17,796 | ₩17,970 | ₩17,125 | ₩17,595 | -1.13% | 44.1만 |
|---|
| 2026.05.28 | ₩17,434 | ₩18,104 | ₩17,045 | ₩17,555 | +0.69% | 45.4만 |
|---|
| 2026.05.27 | ₩17,930 | ₩18,185 | ₩17,152 | ₩17,541 | -2.17% | 59.9만 |
|---|
| 2026.05.26 | ₩19,848 | ₩20,103 | ₩17,608 | ₩17,890 | -9.86% | 103.9만 |
|---|
| 2026.05.22 | ₩19,271 | ₩20,398 | ₩19,244 | ₩19,486 | +1.11% | 78.2만 |
|---|
| 2026.05.21 | ₩18,265 | ₩19,311 | ₩17,917 | ₩18,748 | +2.64% | 100.1만 |
|---|
| 2026.05.20 | ₩16,938 | ₩18,051 | ₩16,361 | ₩17,461 | +3.09% | 86.1만 |
|---|
| 2026.05.19 | ₩17,568 | ₩17,823 | ₩16,482 | ₩16,656 | -5.19% | 68.8만 |
|---|
| 2026.05.18 | ₩20,451 | ₩21,028 | ₩17,139 | ₩17,447 | -14.69% | 181.1만 |
|---|
| 2026.05.15 | ₩20,451 | ₩21,578 | ₩20,049 | ₩21,457 | +4.92% | 144.3만 |
|---|
| 2026.05.14 | ₩22,034 | ₩22,248 | ₩20,720 | ₩20,746 | -5.84% | 32.6만 |
|---|
| 2026.05.13 | ₩20,921 | ₩22,463 | ₩20,518 | ₩21,752 | +3.97% | 48.4만 |
|---|
| 2026.05.12 | ₩19,352 | ₩20,961 | ₩19,338 | ₩20,773 | +7.35% | 29.3만 |
|---|
| 2026.05.11 | ₩18,306 | ₩20,049 | ₩18,051 | ₩19,271 | +5.27% | 35.9만 |
|---|
| 2026.05.08 | ₩18,493 | ₩19,647 | ₩17,917 | ₩18,319 | -0.94% | 29.2만 |
|---|
| 2026.05.07 | ₩19,821 | ₩20,652 | ₩18,171 | ₩18,225 | -8.05% | 31.8만 |
|---|
| 2026.05.06 | ₩20,679 | ₩21,310 | ₩19,875 | ₩20,518 | -0.78% | 20.5만 |
|---|
| 2026.05.05 | ₩19,472 | ₩20,746 | ₩19,338 | ₩20,679 | +6.20% | 29만 |
|---|
| 2026.05.04 | ₩17,461 | ₩20,009 | ₩17,139 | ₩19,392 | +11.06% | 34만 |
|---|
| 2026.05.01 | ₩16,938 | ₩17,702 | ₩16,763 | ₩17,635 | +4.12% | 19만 |
|---|
| 2026.04.30 | ₩16,777 | ₩17,635 | ₩16,777 | ₩16,938 | +0.96% | 20.2만 |
|---|
| 2026.04.29 | ₩16,723 | ₩17,166 | ₩16,133 | ₩16,602 | -0.72% | 28.4만 |
|---|
| 2026.04.28 | ₩16,696 | ₩17,300 | ₩16,509 | ₩16,723 | +0.16% | 35.3만 |
|---|
| 2026.04.27 | ₩17,300 | ₩18,037 | ₩16,374 | ₩16,696 | -3.49% | 25.8만 |
|---|
| 2026.04.24 | ₩17,327 | ₩17,608 | ₩16,804 | ₩17,166 | -0.93% | 28만 |
|---|
| 2026.04.23 | ₩17,273 | ₩17,555 | ₩16,978 | ₩17,246 | -0.16% | 32.3만 |
|---|
| 2026.04.22 | ₩16,763 | ₩17,501 | ₩16,723 | ₩17,474 | +4.24% | 32.9만 |
|---|
| 2026.04.21 | ₩16,334 | ₩17,112 | ₩15,878 | ₩16,991 | +4.02% | 62만 |
|---|
| 2026.04.20 | ₩16,696 | ₩16,737 | ₩16,093 | ₩16,254 | -2.65% | 44.7만 |
|---|
| 2026.04.17 | ₩16,911 | ₩17,286 | ₩16,415 | ₩16,696 | -1.27% | 27.1만 |
|---|
| 2026.04.16 | ₩16,897 | ₩17,273 | ₩16,562 | ₩16,911 | +0.08% | 29.1만 |
|---|
| 2026.04.15 | ₩17,300 | ₩17,514 | ₩16,602 | ₩16,763 | -3.10% | 41.1만 |
|---|
| 2026.04.14 | ₩17,474 | ₩17,917 | ₩16,938 | ₩17,286 | -1.07% | 36.6만 |
|---|
| 2026.04.13 | ₩15,731 | ₩17,407 | ₩15,422 | ₩17,166 | +9.12% | 37.8만 |
|---|
| 2026.04.10 | ₩15,677 | ₩15,731 | ₩14,886 | ₩15,302 | -2.40% | 34.6만 |
|---|
| 2026.04.09 | ₩16,093 | ₩16,281 | ₩15,328 | ₩15,463 | -3.92% | 20.5만 |
|---|
| 2026.04.08 | ₩16,160 | ₩16,468 | ₩15,583 | ₩16,012 | -0.91% | 39만 |
|---|
| 2026.04.07 | ₩16,240 | ₩16,857 | ₩15,838 | ₩15,865 | -2.31% | 23.7만 |
|---|
| 2026.04.06 | ₩18,453 | ₩18,735 | ₩16,039 | ₩16,227 | -12.06% | 38.5만 |
|---|
| 2026.04.02 | ₩17,716 | ₩19,057 | ₩17,420 | ₩18,440 | +4.09% | 46.1만 |
|---|
| 2026.04.01 | ₩17,125 | ₩18,373 | ₩16,777 | ₩17,850 | +4.23% | 38.9만 |
|---|
| 2026.03.31 | ₩15,650 | ₩17,045 | ₩14,953 | ₩16,763 | +7.11% | 33.5만 |
|---|
| 2026.03.30 | ₩15,382 | ₩16,401 | ₩15,168 | ₩15,436 | +0.35% | 22.7만 |
|---|
| 2026.03.27 | ₩17,313 | ₩17,608 | ₩14,899 | ₩15,342 | -11.39% | 29.8만 |
|---|
| 2026.03.26 | ₩16,066 | ₩17,635 | ₩15,851 | ₩17,233 | +7.26% | 45.2만 |
|---|
| 2026.03.25 | ₩16,267 | ₩17,233 | ₩15,798 | ₩15,865 | -2.47% | 47.3만 |
|---|
| 2026.03.24 | ₩16,871 | ₩17,206 | ₩16,012 | ₩16,133 | -4.37% | 42.8만 |
|---|
| 2026.03.23 | ₩16,214 | ₩17,112 | ₩16,214 | ₩16,790 | +3.56% | 30.6만 |
|---|
| 2026.03.20 | ₩16,281 | ₩16,830 | ₩16,079 | ₩16,455 | +1.07% | 52.1만 |
|---|
| 2026.03.19 | ₩16,133 | ₩16,670 | ₩15,825 | ₩16,482 | +2.16% | 45.9만 |
|---|
| 2026.03.18 | ₩16,522 | ₩17,152 | ₩15,463 | ₩15,838 | -4.14% | 28.4만 |
|---|
| 2026.03.17 | ₩16,120 | ₩16,670 | ₩15,530 | ₩16,576 | +2.83% | 31.1만 |
|---|
| 2026.03.16 | ₩17,568 | ₩17,568 | ₩15,986 | ₩16,039 | -8.70% | 33.8만 |
|---|
| 2026.03.13 | ₩17,863 | ₩18,373 | ₩17,166 | ₩17,541 | -1.80% | 69.6만 |
|---|
| 2026.03.12 | ₩16,804 | ₩17,957 | ₩16,267 | ₩17,809 | +5.99% | 84.6만 |
|---|
| 2026.03.11 | ₩16,307 | ₩17,099 | ₩15,731 | ₩17,058 | +4.61% | 77.6만 |
|---|
| 2026.03.10 | ₩16,294 | ₩17,018 | ₩15,556 | ₩16,374 | +0.49% | 82.4만 |
|---|
| 2026.03.09 | ₩16,214 | ₩16,522 | ₩15,583 | ₩16,321 | +0.66% | 81.1만 |
|---|
| 2026.03.06 | ₩16,535 | ₩16,562 | ₩15,020 | ₩15,033 | -9.08% | 83.7만 |
|---|
| 2026.03.05 | ₩15,208 | ₩16,897 | ₩14,859 | ₩16,696 | +9.79% | 104.2만 |
|---|
| 2026.03.04 | ₩16,629 | ₩16,629 | ₩14,752 | ₩15,530 | -6.61% | 110.1만 |
|---|
| 2026.03.03 | ₩16,576 | ₩17,353 | ₩14,926 | ₩15,999 | -3.48% | 114.4만 |
|---|
| 2026.03.02 | ₩16,106 | ₩18,708 | ₩16,106 | ₩16,321 | +1.33% | 145.9만 |
|---|
| 2026.02.27 | ₩20,116 | ₩20,545 | ₩15,342 | ₩16,965 | -15.67% | 621.9만 |
|---|