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 | ₩18,865 | ₩19,938 | ₩18,704 | ₩19,241 | +1.99% | 90.3만 |
| 2026.10.08 | ₩18,113 | ₩18,972 | ₩17,550 | ₩18,771 | +3.63% | 115.6만 |
| 2026.10.07 | ₩18,234 | ₩18,771 | ₩17,912 | ₩18,207 | -0.15% | 92.6만 |
| 2026.10.06 | ₩18,784 | ₩19,039 | ₩18,181 | ₩18,516 | -1.43% | 117만 |
| 2026.10.05 | ₩18,395 | ₩18,865 | ₩18,046 | ₩18,664 | +1.46% | 112만 |
| 2026.10.02 | ₩18,690 | ₩19,187 | ₩17,845 | ₩18,368 | -1.72% | 126.3만 |
| 2026.10.01 | ₩19,844 | ₩20,113 | ₩18,476 | ₩18,516 | -6.69% | 139.2만 |
| 2026.09.30 | ₩20,851 | ₩20,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,153 |
| -3.35% |
| 73.3만 |
| 2026.09.29 | ₩19,992 | ₩20,810 | ₩19,656 | ₩20,690 | +3.49% | 59.5만 |
|---|
| 2026.09.28 | ₩20,327 | ₩20,555 | ₩19,603 | ₩20,005 | -1.58% | 113.5만 |
|---|
| 2026.09.25 | ₩21,522 | ₩21,602 | ₩20,166 | ₩20,327 | -5.55% | 126.7만 |
|---|
| 2026.09.24 | ₩22,058 | ₩22,112 | ₩20,663 | ₩21,454 | -2.74% | 143.8만 |
|---|
| 2026.09.23 | ₩23,400 | ₩23,601 | ₩22,085 | ₩22,166 | -5.28% | 142.5만 |
|---|
| 2026.09.22 | ₩23,722 | ₩24,111 | ₩23,239 | ₩23,427 | -1.24% | 130.6만 |
|---|
| 2026.09.21 | ₩23,427 | ₩23,722 | ₩22,957 | ₩23,319 | -0.46% | 139.4만 |
|---|
| 2026.09.18 | ₩23,038 | ₩23,212 | ₩22,179 | ₩22,997 | -0.17% | 140.3만 |
|---|
| 2026.09.17 | ₩21,522 | ₩23,923 | ₩21,522 | ₩22,971 | +6.73% | 220.5만 |
|---|
| 2026.09.16 | ₩21,589 | ₩22,005 | ₩20,945 | ₩21,038 | -2.55% | 150.9만 |
|---|
| 2026.09.15 | ₩21,240 | ₩21,830 | ₩20,864 | ₩21,723 | +2.27% | 95.9만 |
|---|
| 2026.09.14 | ₩21,106 | ₩22,072 | ₩20,649 | ₩21,468 | +1.72% | 153.3만 |
|---|
| 2026.09.11 | ₩20,716 | ₩21,307 | ₩20,555 | ₩21,092 | +1.81% | 66.6만 |
|---|
| 2026.09.10 | ₩20,555 | ₩21,535 | ₩20,166 | ₩20,649 | +0.46% | 100.8만 |
|---|
| 2026.09.09 | ₩21,199 | ₩21,776 | ₩20,394 | ₩20,824 | -1.77% | 97.8만 |
|---|
| 2026.09.08 | ₩21,951 | ₩21,951 | ₩20,663 | ₩21,334 | -2.81% | 125.8만 |
|---|
| 2026.09.04 | ₩21,991 | ₩22,300 | ₩21,441 | ₩21,991 | 0.00% | 72.5만 |
|---|
| 2026.09.03 | ₩22,005 | ₩22,259 | ₩21,428 | ₩21,924 | -0.37% | 96.4만 |
|---|
| 2026.09.02 | ₩21,132 | ₩22,514 | ₩21,052 | ₩21,844 | +3.37% | 89.3만 |
|---|
| 2026.09.01 | ₩20,287 | ₩21,481 | ₩20,032 | ₩21,186 | +4.43% | 104.9만 |
|---|
| 2026.08.31 | ₩20,488 | ₩20,971 | ₩19,818 | ₩20,488 | 0.00% | 155.2만 |
|---|
| 2026.08.28 | ₩21,159 | ₩21,870 | ₩19,777 | ₩20,569 | -2.79% | 235.3만 |
|---|
| 2026.08.27 | ₩22,957 | ₩23,440 | ₩21,079 | ₩21,159 | -7.83% | 285.7만 |
|---|
| 2026.08.26 | ₩26,835 | ₩27,023 | ₩21,374 | ₩21,656 | -19.30% | 385만 |
|---|
| 2026.08.25 | ₩23,709 | ₩30,417 | ₩23,319 | ₩27,345 | +15.34% | 468.7만 |
|---|
| 2026.08.24 | ₩22,367 | ₩24,138 | ₩21,508 | ₩23,776 | +6.30% | 249.9만 |
|---|
| 2026.08.21 | ₩21,602 | ₩22,407 | ₩21,347 | ₩21,629 | +0.12% | 83.1만 |
|---|
| 2026.08.20 | ₩22,488 | ₩22,608 | ₩21,119 | ₩21,454 | -4.59% | 95.3만 |
|---|
| 2026.08.19 | ₩22,098 | ₩23,641 | ₩21,589 | ₩22,769 | +3.04% | 139만 |
|---|
| 2026.08.18 | ₩20,810 | ₩22,313 | ₩20,810 | ₩21,575 | +3.68% | 58만 |
|---|
| 2026.08.17 | ₩20,971 | ₩21,132 | ₩20,166 | ₩21,052 | +0.38% | 74.6만 |
|---|
| 2026.08.14 | ₩20,113 | ₩21,065 | ₩19,536 | ₩20,985 | +4.34% | 31.1만 |
|---|
| 2026.08.13 | ₩20,394 | ₩20,770 | ₩19,992 | ₩20,166 | -1.12% | 50.3만 |
|---|
| 2026.08.12 | ₩18,999 | ₩20,596 | ₩18,905 | ₩20,247 | +6.57% | 75만 |
|---|
| 2026.08.11 | ₩19,495 | ₩19,630 | ₩19,012 | ₩19,147 | -1.79% | 44.4만 |
|---|
| 2026.08.10 | ₩19,656 | ₩19,965 | ₩19,106 | ₩19,750 | +0.48% | 52.3만 |
|---|
| 2026.08.07 | ₩19,750 | ₩19,750 | ₩18,811 | ₩19,254 | -2.51% | 50.6만 |
|---|
| 2026.08.06 | ₩18,919 | ₩18,919 | ₩17,469 | ₩18,637 | -1.49% | 84.3만 |
|---|
| 2026.08.05 | ₩19,147 | ₩20,354 | ₩18,986 | ₩19,442 | +1.54% | 44.1만 |
|---|
| 2026.08.04 | ₩19,321 | ₩19,737 | ₩19,106 | ₩19,160 | -0.83% | 30.4만 |
|---|
| 2026.08.03 | ₩18,945 | ₩19,294 | ₩18,382 | ₩19,241 | +1.56% | 27.5만 |
|---|
| 2026.07.31 | ₩18,476 | ₩18,919 | ₩18,060 | ₩18,784 | +1.67% | 31.9만 |
|---|
| 2026.07.30 | ₩17,590 | ₩19,173 | ₩17,590 | ₩18,825 | +7.02% | 35.7만 |
|---|
| 2026.07.29 | ₩17,778 | ₩18,368 | ₩17,456 | ₩17,550 | -1.28% | 74.8만 |
|---|
| 2026.07.28 | ₩18,234 | ₩18,744 | ₩16,758 | ₩17,630 | -3.31% | 145.7만 |
|---|
| 2026.07.27 | ₩18,301 | ₩19,120 | ₩18,113 | ₩18,355 | +0.29% | 29만 |
|---|
| 2026.07.24 | ₩18,623 | ₩18,892 | ₩17,738 | ₩17,979 | -3.46% | 32.2만 |
|---|
| 2026.07.23 | ₩18,127 | ₩18,650 | ₩18,127 | ₩18,556 | +2.37% | 26.2만 |
|---|
| 2026.07.22 | ₩19,080 | ₩19,321 | ₩18,583 | ₩18,650 | -2.25% | 27.1만 |
|---|
| 2026.07.21 | ₩18,234 | ₩19,563 | ₩17,979 | ₩19,308 | +5.89% | 60.3만 |
|---|
| 2026.07.20 | ₩18,328 | ₩19,012 | ₩18,194 | ₩18,221 | -0.59% | 42.2만 |
|---|
| 2026.07.17 | ₩17,885 | ₩18,704 | ₩17,711 | ₩18,194 | +1.73% | 34.4만 |
|---|
| 2026.07.16 | ₩18,690 | ₩18,825 | ₩17,979 | ₩18,328 | -1.94% | 39.3만 |
|---|
| 2026.07.15 | ₩19,173 | ₩19,267 | ₩18,006 | ₩18,878 | -1.54% | 66.4만 |
|---|
| 2026.07.14 | ₩19,321 | ₩19,388 | ₩18,878 | ₩19,066 | -1.32% | 39.3만 |
|---|
| 2026.07.13 | ₩18,811 | ₩19,563 | ₩18,355 | ₩19,160 | +1.85% | 53.2만 |
|---|
| 2026.07.10 | ₩20,609 | ₩20,649 | ₩18,744 | ₩19,227 | -6.71% | 88.6만 |
|---|
| 2026.07.09 | ₩21,267 | ₩21,709 | ₩20,770 | ₩21,092 | -0.82% | 50.4만 |
|---|
| 2026.07.08 | ₩21,106 | ₩21,844 | ₩20,945 | ₩21,293 | +0.89% | 80.4만 |
|---|
| 2026.07.07 | ₩22,716 | ₩23,252 | ₩21,709 | ₩21,763 | -4.19% | 92.2만 |
|---|
| 2026.07.06 | ₩23,802 | ₩24,004 | ₩22,541 | ₩22,702 | -4.62% | 104.2만 |
|---|
| 2026.07.02 | ₩22,166 | ₩23,615 | ₩22,112 | ₩23,360 | +5.39% | 83.3만 |
|---|
| 2026.07.01 | ₩22,367 | ₩23,051 | ₩21,709 | ₩22,139 | -1.02% | 96.4만 |
|---|
| 2026.06.30 | ₩22,689 | ₩24,393 | ₩21,817 | ₩22,635 | -0.24% | 133.4만 |
|---|
| 2026.06.29 | ₩22,971 | ₩24,124 | ₩22,045 | ₩22,689 | -1.23% | 170.7만 |
|---|
| 2026.06.26 | ₩21,776 | ₩22,823 | ₩21,361 | ₩22,098 | +1.48% | 409.5만 |
|---|
| 2026.06.25 | ₩21,951 | ₩23,373 | ₩21,481 | ₩22,031 | +0.37% | 84.3만 |
|---|
| 2026.06.24 | ₩20,676 | ₩22,528 | ₩20,274 | ₩21,776 | +5.32% | 67.2만 |
|---|
| 2026.06.23 | ₩20,716 | ₩21,186 | ₩20,113 | ₩20,703 | -0.06% | 83.2만 |
|---|
| 2026.06.22 | ₩19,200 | ₩21,683 | ₩19,133 | ₩21,320 | +11.04% | 125.1만 |
|---|
| 2026.06.18 | ₩18,945 | ₩19,683 | ₩18,516 | ₩19,442 | +2.62% | 260.5만 |
|---|
| 2026.06.17 | ₩17,979 | ₩19,348 | ₩17,859 | ₩18,610 | +3.51% | 80.2만 |
|---|
| 2026.06.16 | ₩18,060 | ₩18,060 | ₩17,456 | ₩17,939 | -0.67% | 63.2만 |
|---|
| 2026.06.15 | ₩16,973 | ₩18,489 | ₩16,906 | ₩18,221 | +7.35% | 61.9만 |
|---|
| 2026.06.12 | ₩17,282 | ₩17,577 | ₩16,329 | ₩16,611 | -3.88% | 68.9만 |
|---|
| 2026.06.11 | ₩17,684 | ₩17,832 | ₩17,282 | ₩17,349 | -1.90% | 51.2만 |
|---|
| 2026.06.10 | ₩17,577 | ₩18,784 | ₩17,510 | ₩17,657 | +0.46% | 38.3만 |
|---|
| 2026.06.09 | ₩17,161 | ₩18,046 | ₩17,040 | ₩17,698 | +3.13% | 61.6만 |
|---|
| 2026.06.08 | ₩17,751 | ₩17,751 | ₩16,852 | ₩17,147 | -3.40% | 81.7만 |
|---|
| 2026.06.05 | ₩19,683 | ₩20,046 | ₩16,799 | ₩17,268 | -12.27% | 163.7만 |
|---|
| 2026.06.04 | ₩17,322 | ₩20,193 | ₩17,241 | ₩19,724 | +13.87% | 251.3만 |
|---|
| 2026.06.03 | ₩16,289 | ₩17,349 | ₩16,034 | ₩17,322 | +6.34% | 76.2만 |
|---|
| 2026.06.02 | ₩17,268 | ₩17,402 | ₩15,940 | ₩16,061 | -6.99% | 122.3만 |
|---|
| 2026.06.01 | ₩17,510 | ₩17,939 | ₩17,094 | ₩17,402 | -0.61% | 67.9만 |
|---|
| 2026.05.29 | ₩17,805 | ₩17,979 | ₩17,134 | ₩17,604 | -1.13% | 44.1만 |
|---|
| 2026.05.28 | ₩17,443 | ₩18,113 | ₩17,054 | ₩17,563 | +0.69% | 45.4만 |
|---|
| 2026.05.27 | ₩17,939 | ₩18,194 | ₩17,161 | ₩17,550 | -2.17% | 59.9만 |
|---|
| 2026.05.26 | ₩19,858 | ₩20,113 | ₩17,617 | ₩17,899 | -9.86% | 103.9만 |
|---|
| 2026.05.22 | ₩19,281 | ₩20,408 | ₩19,254 | ₩19,495 | +1.11% | 78.2만 |
|---|
| 2026.05.21 | ₩18,274 | ₩19,321 | ₩17,926 | ₩18,758 | +2.64% | 100.1만 |
|---|
| 2026.05.20 | ₩16,946 | ₩18,060 | ₩16,369 | ₩17,469 | +3.09% | 86.1만 |
|---|
| 2026.05.19 | ₩17,577 | ₩17,832 | ₩16,490 | ₩16,664 | -5.19% | 68.8만 |
|---|
| 2026.05.18 | ₩20,462 | ₩21,038 | ₩17,147 | ₩17,456 | -14.69% | 181.1만 |
|---|
| 2026.05.15 | ₩20,462 | ₩21,589 | ₩20,059 | ₩21,468 | +4.92% | 144.3만 |
|---|
| 2026.05.14 | ₩22,045 | ₩22,259 | ₩20,730 | ₩20,757 | -5.84% | 32.6만 |
|---|
| 2026.05.13 | ₩20,931 | ₩22,474 | ₩20,529 | ₩21,763 | +3.97% | 48.4만 |
|---|
| 2026.05.12 | ₩19,361 | ₩20,971 | ₩19,348 | ₩20,784 | +7.35% | 29.3만 |
|---|
| 2026.05.11 | ₩18,315 | ₩20,059 | ₩18,060 | ₩19,281 | +5.27% | 35.9만 |
|---|
| 2026.05.08 | ₩18,503 | ₩19,656 | ₩17,926 | ₩18,328 | -0.94% | 29.2만 |
|---|
| 2026.05.07 | ₩19,831 | ₩20,663 | ₩18,181 | ₩18,234 | -8.05% | 31.8만 |
|---|
| 2026.05.06 | ₩20,690 | ₩21,320 | ₩19,885 | ₩20,529 | -0.78% | 20.5만 |
|---|
| 2026.05.05 | ₩19,482 | ₩20,757 | ₩19,348 | ₩20,690 | +6.20% | 29만 |
|---|
| 2026.05.04 | ₩17,469 | ₩20,019 | ₩17,147 | ₩19,402 | +11.06% | 34만 |
|---|
| 2026.05.01 | ₩16,946 | ₩17,711 | ₩16,772 | ₩17,644 | +4.12% | 19만 |
|---|
| 2026.04.30 | ₩16,785 | ₩17,644 | ₩16,785 | ₩16,946 | +0.96% | 20.2만 |
|---|
| 2026.04.29 | ₩16,731 | ₩17,174 | ₩16,141 | ₩16,611 | -0.72% | 28.4만 |
|---|
| 2026.04.28 | ₩16,705 | ₩17,308 | ₩16,517 | ₩16,731 | +0.16% | 35.3만 |
|---|
| 2026.04.27 | ₩17,308 | ₩18,046 | ₩16,383 | ₩16,705 | -3.49% | 25.8만 |
|---|
| 2026.04.24 | ₩17,335 | ₩17,617 | ₩16,812 | ₩17,174 | -0.93% | 28만 |
|---|
| 2026.04.23 | ₩17,282 | ₩17,563 | ₩16,986 | ₩17,255 | -0.16% | 32.3만 |
|---|
| 2026.04.22 | ₩16,772 | ₩17,510 | ₩16,731 | ₩17,483 | +4.24% | 32.9만 |
|---|
| 2026.04.21 | ₩16,342 | ₩17,121 | ₩15,886 | ₩17,000 | +4.02% | 62만 |
|---|
| 2026.04.20 | ₩16,705 | ₩16,745 | ₩16,101 | ₩16,262 | -2.65% | 44.7만 |
|---|
| 2026.04.17 | ₩16,919 | ₩17,295 | ₩16,423 | ₩16,705 | -1.27% | 27.1만 |
|---|
| 2026.04.16 | ₩16,906 | ₩17,282 | ₩16,570 | ₩16,919 | +0.08% | 29.1만 |
|---|
| 2026.04.15 | ₩17,308 | ₩17,523 | ₩16,611 | ₩16,772 | -3.10% | 41.1만 |
|---|
| 2026.04.14 | ₩17,483 | ₩17,926 | ₩16,946 | ₩17,295 | -1.07% | 36.6만 |
|---|
| 2026.04.13 | ₩15,739 | ₩17,416 | ₩15,430 | ₩17,174 | +9.12% | 37.8만 |
|---|
| 2026.04.10 | ₩15,685 | ₩15,739 | ₩14,893 | ₩15,309 | -2.40% | 34.6만 |
|---|
| 2026.04.09 | ₩16,101 | ₩16,289 | ₩15,336 | ₩15,470 | -3.92% | 20.5만 |
|---|
| 2026.04.08 | ₩16,168 | ₩16,477 | ₩15,591 | ₩16,020 | -0.91% | 39만 |
|---|
| 2026.04.07 | ₩16,248 | ₩16,866 | ₩15,846 | ₩15,873 | -2.31% | 23.7만 |
|---|
| 2026.04.06 | ₩18,462 | ₩18,744 | ₩16,047 | ₩16,235 | -12.06% | 38.5만 |
|---|
| 2026.04.02 | ₩17,724 | ₩19,066 | ₩17,429 | ₩18,449 | +4.09% | 46.1만 |
|---|
| 2026.04.01 | ₩17,134 | ₩18,382 | ₩16,785 | ₩17,859 | +4.23% | 38.9만 |
|---|
| 2026.03.31 | ₩15,658 | ₩17,054 | ₩14,960 | ₩16,772 | +7.11% | 33.5만 |
|---|
| 2026.03.30 | ₩15,390 | ₩16,409 | ₩15,175 | ₩15,443 | +0.35% | 22.7만 |
|---|
| 2026.03.27 | ₩17,322 | ₩17,617 | ₩14,907 | ₩15,350 | -11.39% | 29.8만 |
|---|
| 2026.03.26 | ₩16,074 | ₩17,644 | ₩15,859 | ₩17,241 | +7.26% | 45.2만 |
|---|
| 2026.03.25 | ₩16,275 | ₩17,241 | ₩15,806 | ₩15,873 | -2.47% | 47.3만 |
|---|
| 2026.03.24 | ₩16,879 | ₩17,215 | ₩16,020 | ₩16,141 | -4.37% | 42.8만 |
|---|
| 2026.03.23 | ₩16,222 | ₩17,121 | ₩16,222 | ₩16,799 | +3.56% | 30.6만 |
|---|
| 2026.03.20 | ₩16,289 | ₩16,839 | ₩16,087 | ₩16,463 | +1.07% | 52.1만 |
|---|
| 2026.03.19 | ₩16,141 | ₩16,678 | ₩15,833 | ₩16,490 | +2.16% | 45.9만 |
|---|
| 2026.03.18 | ₩16,530 | ₩17,161 | ₩15,470 | ₩15,846 | -4.14% | 28.4만 |
|---|
| 2026.03.17 | ₩16,128 | ₩16,678 | ₩15,537 | ₩16,584 | +2.83% | 31.1만 |
|---|
| 2026.03.16 | ₩17,577 | ₩17,577 | ₩15,994 | ₩16,047 | -8.70% | 33.8만 |
|---|
| 2026.03.13 | ₩17,872 | ₩18,382 | ₩17,174 | ₩17,550 | -1.80% | 69.6만 |
|---|
| 2026.03.12 | ₩16,812 | ₩17,966 | ₩16,275 | ₩17,818 | +5.99% | 84.6만 |
|---|
| 2026.03.11 | ₩16,316 | ₩17,107 | ₩15,739 | ₩17,067 | +4.61% | 77.6만 |
|---|
| 2026.03.10 | ₩16,302 | ₩17,027 | ₩15,564 | ₩16,383 | +0.49% | 82.4만 |
|---|
| 2026.03.09 | ₩16,222 | ₩16,530 | ₩15,591 | ₩16,329 | +0.66% | 81.1만 |
|---|
| 2026.03.06 | ₩16,544 | ₩16,570 | ₩15,027 | ₩15,041 | -9.08% | 83.7만 |
|---|
| 2026.03.05 | ₩15,215 | ₩16,906 | ₩14,866 | ₩16,705 | +9.79% | 104.2만 |
|---|
| 2026.03.04 | ₩16,638 | ₩16,638 | ₩14,759 | ₩15,537 | -6.61% | 110.1만 |
|---|
| 2026.03.03 | ₩16,584 | ₩17,362 | ₩14,934 | ₩16,007 | -3.48% | 114.4만 |
|---|
| 2026.03.02 | ₩16,114 | ₩18,717 | ₩16,114 | ₩16,329 | +1.33% | 145.9만 |
|---|
| 2026.02.27 | ₩20,126 | ₩20,555 | ₩15,350 | ₩16,973 | -15.67% | 621.9만 |
|---|