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 | ₩18,812 | ₩19,883 | ₩18,652 | ₩19,187 | +1.99% | 90.3만 |
| 2026.10.08 | ₩18,063 | ₩18,919 | ₩17,501 | ₩18,719 | +3.63% | 115.6만 |
| 2026.10.07 | ₩18,184 | ₩18,719 | ₩17,862 | ₩18,157 | -0.15% | 92.6만 |
| 2026.10.06 | ₩18,732 | ₩18,986 | ₩18,130 | ₩18,465 | -1.43% | 117만 |
| 2026.10.05 | ₩18,344 | ₩18,812 | ₩17,996 | ₩18,612 | +1.46% | 112만 |
| 2026.10.02 | ₩18,638 | ₩19,134 | ₩17,796 | ₩18,317 | -1.72% | 126.3만 |
| 2026.10.01 | ₩19,789 | ₩20,057 | ₩18,424 | ₩18,465 | -6.69% | 139.2만 |
| 2026.09.30 | ₩20,793 | ₩20,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,097 |
| -3.35% |
| 73.3만 |
| 2026.09.29 | ₩19,936 | ₩20,753 | ₩19,602 | ₩20,632 | +3.49% | 59.5만 |
|---|
| 2026.09.28 | ₩20,271 | ₩20,498 | ₩19,548 | ₩19,950 | -1.58% | 113.5만 |
|---|
| 2026.09.25 | ₩21,462 | ₩21,542 | ₩20,110 | ₩20,271 | -5.55% | 126.7만 |
|---|
| 2026.09.24 | ₩21,997 | ₩22,050 | ₩20,605 | ₩21,395 | -2.74% | 143.8만 |
|---|
| 2026.09.23 | ₩23,335 | ₩23,536 | ₩22,024 | ₩22,104 | -5.28% | 142.5만 |
|---|
| 2026.09.22 | ₩23,656 | ₩24,044 | ₩23,174 | ₩23,362 | -1.24% | 130.6만 |
|---|
| 2026.09.21 | ₩23,362 | ₩23,656 | ₩22,893 | ₩23,255 | -0.46% | 139.4만 |
|---|
| 2026.09.18 | ₩22,974 | ₩23,148 | ₩22,117 | ₩22,933 | -0.17% | 140.3만 |
|---|
| 2026.09.17 | ₩21,462 | ₩23,857 | ₩21,462 | ₩22,907 | +6.73% | 220.5만 |
|---|
| 2026.09.16 | ₩21,529 | ₩21,943 | ₩20,886 | ₩20,980 | -2.55% | 150.9만 |
|---|
| 2026.09.15 | ₩21,181 | ₩21,769 | ₩20,806 | ₩21,662 | +2.27% | 95.9만 |
|---|
| 2026.09.14 | ₩21,047 | ₩22,010 | ₩20,592 | ₩21,408 | +1.72% | 153.3만 |
|---|
| 2026.09.11 | ₩20,659 | ₩21,248 | ₩20,498 | ₩21,034 | +1.81% | 66.6만 |
|---|
| 2026.09.10 | ₩20,498 | ₩21,475 | ₩20,110 | ₩20,592 | +0.46% | 100.8만 |
|---|
| 2026.09.09 | ₩21,141 | ₩21,716 | ₩20,338 | ₩20,766 | -1.77% | 97.8만 |
|---|
| 2026.09.08 | ₩21,890 | ₩21,890 | ₩20,605 | ₩21,274 | -2.81% | 125.8만 |
|---|
| 2026.09.04 | ₩21,930 | ₩22,238 | ₩21,381 | ₩21,930 | 0.00% | 72.5만 |
|---|
| 2026.09.03 | ₩21,943 | ₩22,198 | ₩21,368 | ₩21,863 | -0.37% | 96.4만 |
|---|
| 2026.09.02 | ₩21,074 | ₩22,452 | ₩20,993 | ₩21,783 | +3.37% | 89.3만 |
|---|
| 2026.09.01 | ₩20,231 | ₩21,422 | ₩19,976 | ₩21,127 | +4.43% | 104.9만 |
|---|
| 2026.08.31 | ₩20,431 | ₩20,913 | ₩19,762 | ₩20,431 | 0.00% | 155.2만 |
|---|
| 2026.08.28 | ₩21,100 | ₩21,810 | ₩19,722 | ₩20,512 | -2.79% | 235.3만 |
|---|
| 2026.08.27 | ₩22,893 | ₩23,375 | ₩21,020 | ₩21,100 | -7.83% | 285.7만 |
|---|
| 2026.08.26 | ₩26,760 | ₩26,948 | ₩21,314 | ₩21,595 | -19.30% | 385만 |
|---|
| 2026.08.25 | ₩23,643 | ₩30,333 | ₩23,255 | ₩27,269 | +15.34% | 468.7만 |
|---|
| 2026.08.24 | ₩22,305 | ₩24,071 | ₩21,448 | ₩23,710 | +6.30% | 249.9만 |
|---|
| 2026.08.21 | ₩21,542 | ₩22,345 | ₩21,288 | ₩21,569 | +0.12% | 83.1만 |
|---|
| 2026.08.20 | ₩22,425 | ₩22,545 | ₩21,060 | ₩21,395 | -4.59% | 95.3만 |
|---|
| 2026.08.19 | ₩22,037 | ₩23,576 | ₩21,529 | ₩22,706 | +3.04% | 139만 |
|---|
| 2026.08.18 | ₩20,753 | ₩22,251 | ₩20,753 | ₩21,515 | +3.68% | 58만 |
|---|
| 2026.08.17 | ₩20,913 | ₩21,074 | ₩20,110 | ₩20,993 | +0.38% | 74.6만 |
|---|
| 2026.08.14 | ₩20,057 | ₩21,007 | ₩19,481 | ₩20,926 | +4.34% | 31.1만 |
|---|
| 2026.08.13 | ₩20,338 | ₩20,712 | ₩19,936 | ₩20,110 | -1.12% | 50.3만 |
|---|
| 2026.08.12 | ₩18,946 | ₩20,538 | ₩18,853 | ₩20,191 | +6.57% | 75만 |
|---|
| 2026.08.11 | ₩19,441 | ₩19,575 | ₩18,960 | ₩19,093 | -1.79% | 44.4만 |
|---|
| 2026.08.10 | ₩19,602 | ₩19,910 | ₩19,053 | ₩19,696 | +0.48% | 52.3만 |
|---|
| 2026.08.07 | ₩19,696 | ₩19,696 | ₩18,759 | ₩19,200 | -2.51% | 50.6만 |
|---|
| 2026.08.06 | ₩18,866 | ₩18,866 | ₩17,421 | ₩18,585 | -1.49% | 84.3만 |
|---|
| 2026.08.05 | ₩19,093 | ₩20,298 | ₩18,933 | ₩19,388 | +1.54% | 44.1만 |
|---|
| 2026.08.04 | ₩19,267 | ₩19,682 | ₩19,053 | ₩19,107 | -0.83% | 30.4만 |
|---|
| 2026.08.03 | ₩18,893 | ₩19,241 | ₩18,331 | ₩19,187 | +1.56% | 27.5만 |
|---|
| 2026.07.31 | ₩18,424 | ₩18,866 | ₩18,010 | ₩18,732 | +1.67% | 31.9만 |
|---|
| 2026.07.30 | ₩17,541 | ₩19,120 | ₩17,541 | ₩18,772 | +7.02% | 35.7만 |
|---|
| 2026.07.29 | ₩17,729 | ₩18,317 | ₩17,408 | ₩17,501 | -1.28% | 74.8만 |
|---|
| 2026.07.28 | ₩18,184 | ₩18,692 | ₩16,712 | ₩17,581 | -3.31% | 145.7만 |
|---|
| 2026.07.27 | ₩18,250 | ₩19,067 | ₩18,063 | ₩18,304 | +0.29% | 29만 |
|---|
| 2026.07.24 | ₩18,572 | ₩18,839 | ₩17,688 | ₩17,929 | -3.46% | 32.2만 |
|---|
| 2026.07.23 | ₩18,077 | ₩18,598 | ₩18,077 | ₩18,505 | +2.37% | 26.2만 |
|---|
| 2026.07.22 | ₩19,027 | ₩19,267 | ₩18,531 | ₩18,598 | -2.25% | 27.1만 |
|---|
| 2026.07.21 | ₩18,184 | ₩19,508 | ₩17,929 | ₩19,254 | +5.89% | 60.3만 |
|---|
| 2026.07.20 | ₩18,277 | ₩18,960 | ₩18,143 | ₩18,170 | -0.59% | 42.2만 |
|---|
| 2026.07.17 | ₩17,836 | ₩18,652 | ₩17,662 | ₩18,143 | +1.73% | 34.4만 |
|---|
| 2026.07.16 | ₩18,638 | ₩18,772 | ₩17,929 | ₩18,277 | -1.94% | 39.3만 |
|---|
| 2026.07.15 | ₩19,120 | ₩19,214 | ₩17,956 | ₩18,826 | -1.54% | 66.4만 |
|---|
| 2026.07.14 | ₩19,267 | ₩19,334 | ₩18,826 | ₩19,013 | -1.32% | 39.3만 |
|---|
| 2026.07.13 | ₩18,759 | ₩19,508 | ₩18,304 | ₩19,107 | +1.85% | 53.2만 |
|---|
| 2026.07.10 | ₩20,552 | ₩20,592 | ₩18,692 | ₩19,174 | -6.71% | 88.6만 |
|---|
| 2026.07.09 | ₩21,207 | ₩21,649 | ₩20,712 | ₩21,034 | -0.82% | 50.4만 |
|---|
| 2026.07.08 | ₩21,047 | ₩21,783 | ₩20,886 | ₩21,234 | +0.89% | 80.4만 |
|---|
| 2026.07.07 | ₩22,653 | ₩23,188 | ₩21,649 | ₩21,703 | -4.19% | 92.2만 |
|---|
| 2026.07.06 | ₩23,736 | ₩23,937 | ₩22,479 | ₩22,639 | -4.62% | 104.2만 |
|---|
| 2026.07.02 | ₩22,104 | ₩23,549 | ₩22,050 | ₩23,295 | +5.39% | 83.3만 |
|---|
| 2026.07.01 | ₩22,305 | ₩22,987 | ₩21,649 | ₩22,077 | -1.02% | 96.4만 |
|---|
| 2026.06.30 | ₩22,626 | ₩24,325 | ₩21,756 | ₩22,572 | -0.24% | 133.4만 |
|---|
| 2026.06.29 | ₩22,907 | ₩24,057 | ₩21,984 | ₩22,626 | -1.23% | 170.7만 |
|---|
| 2026.06.26 | ₩21,716 | ₩22,760 | ₩21,301 | ₩22,037 | +1.48% | 409.5만 |
|---|
| 2026.06.25 | ₩21,890 | ₩23,308 | ₩21,422 | ₩21,970 | +0.37% | 84.3만 |
|---|
| 2026.06.24 | ₩20,619 | ₩22,465 | ₩20,217 | ₩21,716 | +5.32% | 67.2만 |
|---|
| 2026.06.23 | ₩20,659 | ₩21,127 | ₩20,057 | ₩20,645 | -0.06% | 83.2만 |
|---|
| 2026.06.22 | ₩19,147 | ₩21,622 | ₩19,080 | ₩21,261 | +11.04% | 125.1만 |
|---|
| 2026.06.18 | ₩18,893 | ₩19,629 | ₩18,465 | ₩19,388 | +2.62% | 260.5만 |
|---|
| 2026.06.17 | ₩17,929 | ₩19,294 | ₩17,809 | ₩18,558 | +3.51% | 80.2만 |
|---|
| 2026.06.16 | ₩18,010 | ₩18,010 | ₩17,408 | ₩17,889 | -0.67% | 63.2만 |
|---|
| 2026.06.15 | ₩16,926 | ₩18,438 | ₩16,859 | ₩18,170 | +7.35% | 61.9만 |
|---|
| 2026.06.12 | ₩17,234 | ₩17,528 | ₩16,284 | ₩16,565 | -3.88% | 68.9만 |
|---|
| 2026.06.11 | ₩17,635 | ₩17,782 | ₩17,234 | ₩17,300 | -1.90% | 51.2만 |
|---|
| 2026.06.10 | ₩17,528 | ₩18,732 | ₩17,461 | ₩17,608 | +0.46% | 38.3만 |
|---|
| 2026.06.09 | ₩17,113 | ₩17,996 | ₩16,993 | ₩17,648 | +3.13% | 61.6만 |
|---|
| 2026.06.08 | ₩17,702 | ₩17,702 | ₩16,805 | ₩17,100 | -3.40% | 81.7만 |
|---|
| 2026.06.05 | ₩19,629 | ₩19,990 | ₩16,752 | ₩17,220 | -12.27% | 163.7만 |
|---|
| 2026.06.04 | ₩17,274 | ₩20,137 | ₩17,193 | ₩19,669 | +13.87% | 251.3만 |
|---|
| 2026.06.03 | ₩16,243 | ₩17,300 | ₩15,989 | ₩17,274 | +6.34% | 76.2만 |
|---|
| 2026.06.02 | ₩17,220 | ₩17,354 | ₩15,896 | ₩16,016 | -6.99% | 122.3만 |
|---|
| 2026.06.01 | ₩17,461 | ₩17,889 | ₩17,046 | ₩17,354 | -0.61% | 67.9만 |
|---|
| 2026.05.29 | ₩17,755 | ₩17,929 | ₩17,086 | ₩17,555 | -1.13% | 44.1만 |
|---|
| 2026.05.28 | ₩17,394 | ₩18,063 | ₩17,006 | ₩17,515 | +0.69% | 45.4만 |
|---|
| 2026.05.27 | ₩17,889 | ₩18,143 | ₩17,113 | ₩17,501 | -2.17% | 59.9만 |
|---|
| 2026.05.26 | ₩19,803 | ₩20,057 | ₩17,568 | ₩17,849 | -9.86% | 103.9만 |
|---|
| 2026.05.22 | ₩19,227 | ₩20,351 | ₩19,200 | ₩19,441 | +1.11% | 78.2만 |
|---|
| 2026.05.21 | ₩18,224 | ₩19,267 | ₩17,876 | ₩18,705 | +2.64% | 100.1만 |
|---|
| 2026.05.20 | ₩16,899 | ₩18,010 | ₩16,324 | ₩17,421 | +3.09% | 86.1만 |
|---|
| 2026.05.19 | ₩17,528 | ₩17,782 | ₩16,444 | ₩16,618 | -5.19% | 68.8만 |
|---|
| 2026.05.18 | ₩20,405 | ₩20,980 | ₩17,100 | ₩17,408 | -14.69% | 181.1만 |
|---|
| 2026.05.15 | ₩20,405 | ₩21,529 | ₩20,003 | ₩21,408 | +4.92% | 144.3만 |
|---|
| 2026.05.14 | ₩21,984 | ₩22,198 | ₩20,672 | ₩20,699 | -5.84% | 32.6만 |
|---|
| 2026.05.13 | ₩20,873 | ₩22,412 | ₩20,472 | ₩21,703 | +3.97% | 48.4만 |
|---|
| 2026.05.12 | ₩19,307 | ₩20,913 | ₩19,294 | ₩20,726 | +7.35% | 29.3만 |
|---|
| 2026.05.11 | ₩18,264 | ₩20,003 | ₩18,010 | ₩19,227 | +5.27% | 35.9만 |
|---|
| 2026.05.08 | ₩18,451 | ₩19,602 | ₩17,876 | ₩18,277 | -0.94% | 29.2만 |
|---|
| 2026.05.07 | ₩19,776 | ₩20,605 | ₩18,130 | ₩18,184 | -8.05% | 31.8만 |
|---|
| 2026.05.06 | ₩20,632 | ₩21,261 | ₩19,829 | ₩20,472 | -0.78% | 20.5만 |
|---|
| 2026.05.05 | ₩19,428 | ₩20,699 | ₩19,294 | ₩20,632 | +6.20% | 29만 |
|---|
| 2026.05.04 | ₩17,421 | ₩19,963 | ₩17,100 | ₩19,348 | +11.06% | 34만 |
|---|
| 2026.05.01 | ₩16,899 | ₩17,662 | ₩16,725 | ₩17,595 | +4.12% | 19만 |
|---|
| 2026.04.30 | ₩16,739 | ₩17,595 | ₩16,739 | ₩16,899 | +0.96% | 20.2만 |
|---|
| 2026.04.29 | ₩16,685 | ₩17,127 | ₩16,096 | ₩16,565 | -0.72% | 28.4만 |
|---|
| 2026.04.28 | ₩16,658 | ₩17,260 | ₩16,471 | ₩16,685 | +0.16% | 35.3만 |
|---|
| 2026.04.27 | ₩17,260 | ₩17,996 | ₩16,337 | ₩16,658 | -3.49% | 25.8만 |
|---|
| 2026.04.24 | ₩17,287 | ₩17,568 | ₩16,765 | ₩17,127 | -0.93% | 28만 |
|---|
| 2026.04.23 | ₩17,234 | ₩17,515 | ₩16,939 | ₩17,207 | -0.16% | 32.3만 |
|---|
| 2026.04.22 | ₩16,725 | ₩17,461 | ₩16,685 | ₩17,434 | +4.24% | 32.9만 |
|---|
| 2026.04.21 | ₩16,297 | ₩17,073 | ₩15,842 | ₩16,953 | +4.02% | 62만 |
|---|
| 2026.04.20 | ₩16,658 | ₩16,698 | ₩16,056 | ₩16,217 | -2.65% | 44.7만 |
|---|
| 2026.04.17 | ₩16,872 | ₩17,247 | ₩16,377 | ₩16,658 | -1.27% | 27.1만 |
|---|
| 2026.04.16 | ₩16,859 | ₩17,234 | ₩16,524 | ₩16,872 | +0.08% | 29.1만 |
|---|
| 2026.04.15 | ₩17,260 | ₩17,474 | ₩16,565 | ₩16,725 | -3.10% | 41.1만 |
|---|
| 2026.04.14 | ₩17,434 | ₩17,876 | ₩16,899 | ₩17,247 | -1.07% | 36.6만 |
|---|
| 2026.04.13 | ₩15,695 | ₩17,367 | ₩15,387 | ₩17,127 | +9.12% | 37.8만 |
|---|
| 2026.04.10 | ₩15,641 | ₩15,695 | ₩14,852 | ₩15,267 | -2.40% | 34.6만 |
|---|
| 2026.04.09 | ₩16,056 | ₩16,243 | ₩15,293 | ₩15,427 | -3.92% | 20.5만 |
|---|
| 2026.04.08 | ₩16,123 | ₩16,431 | ₩15,548 | ₩15,976 | -0.91% | 39만 |
|---|
| 2026.04.07 | ₩16,203 | ₩16,819 | ₩15,802 | ₩15,829 | -2.31% | 23.7만 |
|---|
| 2026.04.06 | ₩18,411 | ₩18,692 | ₩16,003 | ₩16,190 | -12.06% | 38.5만 |
|---|
| 2026.04.02 | ₩17,675 | ₩19,013 | ₩17,381 | ₩18,398 | +4.09% | 46.1만 |
|---|
| 2026.04.01 | ₩17,086 | ₩18,331 | ₩16,739 | ₩17,809 | +4.23% | 38.9만 |
|---|
| 2026.03.31 | ₩15,615 | ₩17,006 | ₩14,919 | ₩16,725 | +7.11% | 33.5만 |
|---|
| 2026.03.30 | ₩15,347 | ₩16,364 | ₩15,133 | ₩15,400 | +0.35% | 22.7만 |
|---|
| 2026.03.27 | ₩17,274 | ₩17,568 | ₩14,865 | ₩15,307 | -11.39% | 29.8만 |
|---|
| 2026.03.26 | ₩16,029 | ₩17,595 | ₩15,815 | ₩17,193 | +7.26% | 45.2만 |
|---|
| 2026.03.25 | ₩16,230 | ₩17,193 | ₩15,762 | ₩15,829 | -2.47% | 47.3만 |
|---|
| 2026.03.24 | ₩16,832 | ₩17,167 | ₩15,976 | ₩16,096 | -4.37% | 42.8만 |
|---|
| 2026.03.23 | ₩16,177 | ₩17,073 | ₩16,177 | ₩16,752 | +3.56% | 30.6만 |
|---|
| 2026.03.20 | ₩16,243 | ₩16,792 | ₩16,043 | ₩16,417 | +1.07% | 52.1만 |
|---|
| 2026.03.19 | ₩16,096 | ₩16,631 | ₩15,789 | ₩16,444 | +2.16% | 45.9만 |
|---|
| 2026.03.18 | ₩16,484 | ₩17,113 | ₩15,427 | ₩15,802 | -4.14% | 28.4만 |
|---|
| 2026.03.17 | ₩16,083 | ₩16,631 | ₩15,494 | ₩16,538 | +2.83% | 31.1만 |
|---|
| 2026.03.16 | ₩17,528 | ₩17,528 | ₩15,949 | ₩16,003 | -8.70% | 33.8만 |
|---|
| 2026.03.13 | ₩17,822 | ₩18,331 | ₩17,127 | ₩17,501 | -1.80% | 69.6만 |
|---|
| 2026.03.12 | ₩16,765 | ₩17,916 | ₩16,230 | ₩17,769 | +5.99% | 84.6만 |
|---|
| 2026.03.11 | ₩16,270 | ₩17,060 | ₩15,695 | ₩17,019 | +4.61% | 77.6만 |
|---|
| 2026.03.10 | ₩16,257 | ₩16,979 | ₩15,521 | ₩16,337 | +0.49% | 82.4만 |
|---|
| 2026.03.09 | ₩16,177 | ₩16,484 | ₩15,548 | ₩16,284 | +0.66% | 81.1만 |
|---|
| 2026.03.06 | ₩16,498 | ₩16,524 | ₩14,986 | ₩14,999 | -9.08% | 83.7만 |
|---|
| 2026.03.05 | ₩15,173 | ₩16,859 | ₩14,825 | ₩16,658 | +9.79% | 104.2만 |
|---|
| 2026.03.04 | ₩16,591 | ₩16,591 | ₩14,718 | ₩15,494 | -6.61% | 110.1만 |
|---|
| 2026.03.03 | ₩16,538 | ₩17,314 | ₩14,892 | ₩15,962 | -3.48% | 114.4만 |
|---|
| 2026.03.02 | ₩16,070 | ₩18,665 | ₩16,070 | ₩16,284 | +1.33% | 145.9만 |
|---|
| 2026.02.27 | ₩20,070 | ₩20,498 | ₩15,307 | ₩16,926 | -15.67% | 621.9만 |
|---|