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 | ₩18,763 | ₩19,831 | ₩18,603 | ₩19,137 | +1.99% | 90.3만 |
| 2026.10.08 | ₩18,016 | ₩18,870 | ₩17,456 | ₩18,670 | +3.63% | 115.6만 |
| 2026.10.07 | ₩18,136 | ₩18,670 | ₩17,816 | ₩18,109 | -0.15% | 92.6만 |
| 2026.10.06 | ₩18,683 | ₩18,937 | ₩18,083 | ₩18,416 | -1.43% | 117만 |
| 2026.10.05 | ₩18,296 | ₩18,763 | ₩17,949 | ₩18,563 | +1.46% | 112만 |
| 2026.10.02 | ₩18,590 | ₩19,084 | ₩17,749 | ₩18,270 | -1.72% | 126.3만 |
| 2026.10.01 | ₩19,738 | ₩20,004 | ₩18,376 | ₩18,416 | -6.69% | 139.2만 |
| 2026.09.30 | ₩20,738 | ₩20,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,044 |
| -3.35% |
| 73.3만 |
| 2026.09.29 | ₩19,884 | ₩20,698 | ₩19,551 | ₩20,578 | +3.49% | 59.5만 |
|---|
| 2026.09.28 | ₩20,218 | ₩20,445 | ₩19,497 | ₩19,898 | -1.58% | 113.5만 |
|---|
| 2026.09.25 | ₩21,406 | ₩21,486 | ₩20,058 | ₩20,218 | -5.55% | 126.7만 |
|---|
| 2026.09.24 | ₩21,940 | ₩21,993 | ₩20,552 | ₩21,339 | -2.74% | 143.8만 |
|---|
| 2026.09.23 | ₩23,274 | ₩23,474 | ₩21,966 | ₩22,046 | -5.28% | 142.5만 |
|---|
| 2026.09.22 | ₩23,594 | ₩23,981 | ₩23,114 | ₩23,301 | -1.24% | 130.6만 |
|---|
| 2026.09.21 | ₩23,301 | ₩23,594 | ₩22,834 | ₩23,194 | -0.46% | 139.4만 |
|---|
| 2026.09.18 | ₩22,914 | ₩23,087 | ₩22,060 | ₩22,874 | -0.17% | 140.3만 |
|---|
| 2026.09.17 | ₩21,406 | ₩23,794 | ₩21,406 | ₩22,847 | +6.73% | 220.5만 |
|---|
| 2026.09.16 | ₩21,472 | ₩21,886 | ₩20,832 | ₩20,925 | -2.55% | 150.9만 |
|---|
| 2026.09.15 | ₩21,125 | ₩21,713 | ₩20,752 | ₩21,606 | +2.27% | 95.9만 |
|---|
| 2026.09.14 | ₩20,992 | ₩21,953 | ₩20,538 | ₩21,352 | +1.72% | 153.3만 |
|---|
| 2026.09.11 | ₩20,605 | ₩21,192 | ₩20,445 | ₩20,979 | +1.81% | 66.6만 |
|---|
| 2026.09.10 | ₩20,445 | ₩21,419 | ₩20,058 | ₩20,538 | +0.46% | 100.8만 |
|---|
| 2026.09.09 | ₩21,085 | ₩21,659 | ₩20,285 | ₩20,712 | -1.77% | 97.8만 |
|---|
| 2026.09.08 | ₩21,833 | ₩21,833 | ₩20,552 | ₩21,219 | -2.81% | 125.8만 |
|---|
| 2026.09.04 | ₩21,873 | ₩22,180 | ₩21,326 | ₩21,873 | 0.00% | 72.5만 |
|---|
| 2026.09.03 | ₩21,886 | ₩22,140 | ₩21,312 | ₩21,806 | -0.37% | 96.4만 |
|---|
| 2026.09.02 | ₩21,019 | ₩22,393 | ₩20,939 | ₩21,726 | +3.37% | 89.3만 |
|---|
| 2026.09.01 | ₩20,178 | ₩21,366 | ₩19,924 | ₩21,072 | +4.43% | 104.9만 |
|---|
| 2026.08.31 | ₩20,378 | ₩20,859 | ₩19,711 | ₩20,378 | 0.00% | 155.2만 |
|---|
| 2026.08.28 | ₩21,045 | ₩21,753 | ₩19,671 | ₩20,458 | -2.79% | 235.3만 |
|---|
| 2026.08.27 | ₩22,834 | ₩23,314 | ₩20,965 | ₩21,045 | -7.83% | 285.7만 |
|---|
| 2026.08.26 | ₩26,690 | ₩26,877 | ₩21,259 | ₩21,539 | -19.30% | 385만 |
|---|
| 2026.08.25 | ₩23,581 | ₩30,254 | ₩23,194 | ₩27,198 | +15.34% | 468.7만 |
|---|
| 2026.08.24 | ₩22,246 | ₩24,008 | ₩21,392 | ₩23,648 | +6.30% | 249.9만 |
|---|
| 2026.08.21 | ₩21,486 | ₩22,286 | ₩21,232 | ₩21,512 | +0.12% | 83.1만 |
|---|
| 2026.08.20 | ₩22,367 | ₩22,487 | ₩21,005 | ₩21,339 | -4.59% | 95.3만 |
|---|
| 2026.08.19 | ₩21,980 | ₩23,514 | ₩21,472 | ₩22,647 | +3.04% | 139만 |
|---|
| 2026.08.18 | ₩20,698 | ₩22,193 | ₩20,698 | ₩21,459 | +3.68% | 58만 |
|---|
| 2026.08.17 | ₩20,859 | ₩21,019 | ₩20,058 | ₩20,939 | +0.38% | 74.6만 |
|---|
| 2026.08.14 | ₩20,004 | ₩20,952 | ₩19,431 | ₩20,872 | +4.34% | 31.1만 |
|---|
| 2026.08.13 | ₩20,285 | ₩20,658 | ₩19,884 | ₩20,058 | -1.12% | 50.3만 |
|---|
| 2026.08.12 | ₩18,897 | ₩20,485 | ₩18,803 | ₩20,138 | +6.57% | 75만 |
|---|
| 2026.08.11 | ₩19,391 | ₩19,524 | ₩18,910 | ₩19,044 | -1.79% | 44.4만 |
|---|
| 2026.08.10 | ₩19,551 | ₩19,858 | ₩19,004 | ₩19,644 | +0.48% | 52.3만 |
|---|
| 2026.08.07 | ₩19,644 | ₩19,644 | ₩18,710 | ₩19,150 | -2.51% | 50.6만 |
|---|
| 2026.08.06 | ₩18,817 | ₩18,817 | ₩17,375 | ₩18,536 | -1.49% | 84.3만 |
|---|
| 2026.08.05 | ₩19,044 | ₩20,245 | ₩18,883 | ₩19,337 | +1.54% | 44.1만 |
|---|
| 2026.08.04 | ₩19,217 | ₩19,631 | ₩19,004 | ₩19,057 | -0.83% | 30.4만 |
|---|
| 2026.08.03 | ₩18,843 | ₩19,190 | ₩18,283 | ₩19,137 | +1.56% | 27.5만 |
|---|
| 2026.07.31 | ₩18,376 | ₩18,817 | ₩17,963 | ₩18,683 | +1.67% | 31.9만 |
|---|
| 2026.07.30 | ₩17,496 | ₩19,070 | ₩17,496 | ₩18,723 | +7.02% | 35.7만 |
|---|
| 2026.07.29 | ₩17,682 | ₩18,270 | ₩17,362 | ₩17,456 | -1.28% | 74.8만 |
|---|
| 2026.07.28 | ₩18,136 | ₩18,643 | ₩16,668 | ₩17,536 | -3.31% | 145.7만 |
|---|
| 2026.07.27 | ₩18,203 | ₩19,017 | ₩18,016 | ₩18,256 | +0.29% | 29만 |
|---|
| 2026.07.24 | ₩18,523 | ₩18,790 | ₩17,642 | ₩17,883 | -3.46% | 32.2만 |
|---|
| 2026.07.23 | ₩18,029 | ₩18,550 | ₩18,029 | ₩18,456 | +2.37% | 26.2만 |
|---|
| 2026.07.22 | ₩18,977 | ₩19,217 | ₩18,483 | ₩18,550 | -2.25% | 27.1만 |
|---|
| 2026.07.21 | ₩18,136 | ₩19,457 | ₩17,883 | ₩19,204 | +5.89% | 60.3만 |
|---|
| 2026.07.20 | ₩18,230 | ₩18,910 | ₩18,096 | ₩18,123 | -0.59% | 42.2만 |
|---|
| 2026.07.17 | ₩17,789 | ₩18,603 | ₩17,616 | ₩18,096 | +1.73% | 34.4만 |
|---|
| 2026.07.16 | ₩18,590 | ₩18,723 | ₩17,883 | ₩18,230 | -1.94% | 39.3만 |
|---|
| 2026.07.15 | ₩19,070 | ₩19,164 | ₩17,909 | ₩18,777 | -1.54% | 66.4만 |
|---|
| 2026.07.14 | ₩19,217 | ₩19,284 | ₩18,777 | ₩18,964 | -1.32% | 39.3만 |
|---|
| 2026.07.13 | ₩18,710 | ₩19,457 | ₩18,256 | ₩19,057 | +1.85% | 53.2만 |
|---|
| 2026.07.10 | ₩20,498 | ₩20,538 | ₩18,643 | ₩19,124 | -6.71% | 88.6만 |
|---|
| 2026.07.09 | ₩21,152 | ₩21,593 | ₩20,658 | ₩20,979 | -0.82% | 50.4만 |
|---|
| 2026.07.08 | ₩20,992 | ₩21,726 | ₩20,832 | ₩21,179 | +0.89% | 80.4만 |
|---|
| 2026.07.07 | ₩22,593 | ₩23,127 | ₩21,593 | ₩21,646 | -4.19% | 92.2만 |
|---|
| 2026.07.06 | ₩23,674 | ₩23,875 | ₩22,420 | ₩22,580 | -4.62% | 104.2만 |
|---|
| 2026.07.02 | ₩22,046 | ₩23,488 | ₩21,993 | ₩23,234 | +5.39% | 83.3만 |
|---|
| 2026.07.01 | ₩22,246 | ₩22,927 | ₩21,593 | ₩22,020 | -1.02% | 96.4만 |
|---|
| 2026.06.30 | ₩22,567 | ₩24,262 | ₩21,699 | ₩22,513 | -0.24% | 133.4만 |
|---|
| 2026.06.29 | ₩22,847 | ₩23,995 | ₩21,926 | ₩22,567 | -1.23% | 170.7만 |
|---|
| 2026.06.26 | ₩21,659 | ₩22,700 | ₩21,246 | ₩21,980 | +1.48% | 409.5만 |
|---|
| 2026.06.25 | ₩21,833 | ₩23,247 | ₩21,366 | ₩21,913 | +0.37% | 84.3만 |
|---|
| 2026.06.24 | ₩20,565 | ₩22,407 | ₩20,165 | ₩21,659 | +5.32% | 67.2만 |
|---|
| 2026.06.23 | ₩20,605 | ₩21,072 | ₩20,004 | ₩20,592 | -0.06% | 83.2만 |
|---|
| 2026.06.22 | ₩19,097 | ₩21,566 | ₩19,030 | ₩21,206 | +11.04% | 125.1만 |
|---|
| 2026.06.18 | ₩18,843 | ₩19,577 | ₩18,416 | ₩19,337 | +2.62% | 260.5만 |
|---|
| 2026.06.17 | ₩17,883 | ₩19,244 | ₩17,762 | ₩18,510 | +3.51% | 80.2만 |
|---|
| 2026.06.16 | ₩17,963 | ₩17,963 | ₩17,362 | ₩17,843 | -0.67% | 63.2만 |
|---|
| 2026.06.15 | ₩16,882 | ₩18,390 | ₩16,815 | ₩18,123 | +7.35% | 61.9만 |
|---|
| 2026.06.12 | ₩17,189 | ₩17,482 | ₩16,241 | ₩16,521 | -3.88% | 68.9만 |
|---|
| 2026.06.11 | ₩17,589 | ₩17,736 | ₩17,189 | ₩17,255 | -1.90% | 51.2만 |
|---|
| 2026.06.10 | ₩17,482 | ₩18,683 | ₩17,415 | ₩17,562 | +0.46% | 38.3만 |
|---|
| 2026.06.09 | ₩17,069 | ₩17,949 | ₩16,948 | ₩17,602 | +3.13% | 61.6만 |
|---|
| 2026.06.08 | ₩17,656 | ₩17,656 | ₩16,762 | ₩17,055 | -3.40% | 81.7만 |
|---|
| 2026.06.05 | ₩19,577 | ₩19,938 | ₩16,708 | ₩17,175 | -12.27% | 163.7만 |
|---|
| 2026.06.04 | ₩17,229 | ₩20,085 | ₩17,149 | ₩19,617 | +13.87% | 251.3만 |
|---|
| 2026.06.03 | ₩16,201 | ₩17,255 | ₩15,948 | ₩17,229 | +6.34% | 76.2만 |
|---|
| 2026.06.02 | ₩17,175 | ₩17,309 | ₩15,854 | ₩15,974 | -6.99% | 122.3만 |
|---|
| 2026.06.01 | ₩17,415 | ₩17,843 | ₩17,002 | ₩17,309 | -0.61% | 67.9만 |
|---|
| 2026.05.29 | ₩17,709 | ₩17,883 | ₩17,042 | ₩17,509 | -1.13% | 44.1만 |
|---|
| 2026.05.28 | ₩17,349 | ₩18,016 | ₩16,962 | ₩17,469 | +0.69% | 45.4만 |
|---|
| 2026.05.27 | ₩17,843 | ₩18,096 | ₩17,069 | ₩17,456 | -2.17% | 59.9만 |
|---|
| 2026.05.26 | ₩19,751 | ₩20,004 | ₩17,522 | ₩17,802 | -9.86% | 103.9만 |
|---|
| 2026.05.22 | ₩19,177 | ₩20,298 | ₩19,150 | ₩19,391 | +1.11% | 78.2만 |
|---|
| 2026.05.21 | ₩18,176 | ₩19,217 | ₩17,829 | ₩18,657 | +2.64% | 100.1만 |
|---|
| 2026.05.20 | ₩16,855 | ₩17,963 | ₩16,281 | ₩17,375 | +3.09% | 86.1만 |
|---|
| 2026.05.19 | ₩17,482 | ₩17,736 | ₩16,401 | ₩16,575 | -5.19% | 68.8만 |
|---|
| 2026.05.18 | ₩20,351 | ₩20,925 | ₩17,055 | ₩17,362 | -14.69% | 181.1만 |
|---|
| 2026.05.15 | ₩20,351 | ₩21,472 | ₩19,951 | ₩21,352 | +4.92% | 144.3만 |
|---|
| 2026.05.14 | ₩21,926 | ₩22,140 | ₩20,618 | ₩20,645 | -5.84% | 32.6만 |
|---|
| 2026.05.13 | ₩20,819 | ₩22,353 | ₩20,418 | ₩21,646 | +3.97% | 48.4만 |
|---|
| 2026.05.12 | ₩19,257 | ₩20,859 | ₩19,244 | ₩20,672 | +7.35% | 29.3만 |
|---|
| 2026.05.11 | ₩18,216 | ₩19,951 | ₩17,963 | ₩19,177 | +5.27% | 35.9만 |
|---|
| 2026.05.08 | ₩18,403 | ₩19,551 | ₩17,829 | ₩18,230 | -0.94% | 29.2만 |
|---|
| 2026.05.07 | ₩19,724 | ₩20,552 | ₩18,083 | ₩18,136 | -8.05% | 31.8만 |
|---|
| 2026.05.06 | ₩20,578 | ₩21,206 | ₩19,778 | ₩20,418 | -0.78% | 20.5만 |
|---|
| 2026.05.05 | ₩19,377 | ₩20,645 | ₩19,244 | ₩20,578 | +6.20% | 29만 |
|---|
| 2026.05.04 | ₩17,375 | ₩19,911 | ₩17,055 | ₩19,297 | +11.06% | 34만 |
|---|
| 2026.05.01 | ₩16,855 | ₩17,616 | ₩16,682 | ₩17,549 | +4.12% | 19만 |
|---|
| 2026.04.30 | ₩16,695 | ₩17,549 | ₩16,695 | ₩16,855 | +0.96% | 20.2만 |
|---|
| 2026.04.29 | ₩16,641 | ₩17,082 | ₩16,054 | ₩16,521 | -0.72% | 28.4만 |
|---|
| 2026.04.28 | ₩16,615 | ₩17,215 | ₩16,428 | ₩16,641 | +0.16% | 35.3만 |
|---|
| 2026.04.27 | ₩17,215 | ₩17,949 | ₩16,294 | ₩16,615 | -3.49% | 25.8만 |
|---|
| 2026.04.24 | ₩17,242 | ₩17,522 | ₩16,722 | ₩17,082 | -0.93% | 28만 |
|---|
| 2026.04.23 | ₩17,189 | ₩17,469 | ₩16,895 | ₩17,162 | -0.16% | 32.3만 |
|---|
| 2026.04.22 | ₩16,682 | ₩17,415 | ₩16,641 | ₩17,389 | +4.24% | 32.9만 |
|---|
| 2026.04.21 | ₩16,254 | ₩17,028 | ₩15,801 | ₩16,908 | +4.02% | 62만 |
|---|
| 2026.04.20 | ₩16,615 | ₩16,655 | ₩16,014 | ₩16,174 | -2.65% | 44.7만 |
|---|
| 2026.04.17 | ₩16,828 | ₩17,202 | ₩16,335 | ₩16,615 | -1.27% | 27.1만 |
|---|
| 2026.04.16 | ₩16,815 | ₩17,189 | ₩16,481 | ₩16,828 | +0.08% | 29.1만 |
|---|
| 2026.04.15 | ₩17,215 | ₩17,429 | ₩16,521 | ₩16,682 | -3.10% | 41.1만 |
|---|
| 2026.04.14 | ₩17,389 | ₩17,829 | ₩16,855 | ₩17,202 | -1.07% | 36.6만 |
|---|
| 2026.04.13 | ₩15,654 | ₩17,322 | ₩15,347 | ₩17,082 | +9.12% | 37.8만 |
|---|
| 2026.04.10 | ₩15,601 | ₩15,654 | ₩14,813 | ₩15,227 | -2.40% | 34.6만 |
|---|
| 2026.04.09 | ₩16,014 | ₩16,201 | ₩15,254 | ₩15,387 | -3.92% | 20.5만 |
|---|
| 2026.04.08 | ₩16,081 | ₩16,388 | ₩15,507 | ₩15,934 | -0.91% | 39만 |
|---|
| 2026.04.07 | ₩16,161 | ₩16,775 | ₩15,761 | ₩15,787 | -2.31% | 23.7만 |
|---|
| 2026.04.06 | ₩18,363 | ₩18,643 | ₩15,961 | ₩16,148 | -12.06% | 38.5만 |
|---|
| 2026.04.02 | ₩17,629 | ₩18,964 | ₩17,335 | ₩18,350 | +4.09% | 46.1만 |
|---|
| 2026.04.01 | ₩17,042 | ₩18,283 | ₩16,695 | ₩17,762 | +4.23% | 38.9만 |
|---|
| 2026.03.31 | ₩15,574 | ₩16,962 | ₩14,880 | ₩16,682 | +7.11% | 33.5만 |
|---|
| 2026.03.30 | ₩15,307 | ₩16,321 | ₩15,093 | ₩15,360 | +0.35% | 22.7만 |
|---|
| 2026.03.27 | ₩17,229 | ₩17,522 | ₩14,827 | ₩15,267 | -11.39% | 29.8만 |
|---|
| 2026.03.26 | ₩15,988 | ₩17,549 | ₩15,774 | ₩17,149 | +7.26% | 45.2만 |
|---|
| 2026.03.25 | ₩16,188 | ₩17,149 | ₩15,721 | ₩15,787 | -2.47% | 47.3만 |
|---|
| 2026.03.24 | ₩16,788 | ₩17,122 | ₩15,934 | ₩16,054 | -4.37% | 42.8만 |
|---|
| 2026.03.23 | ₩16,134 | ₩17,028 | ₩16,134 | ₩16,708 | +3.56% | 30.6만 |
|---|
| 2026.03.20 | ₩16,201 | ₩16,748 | ₩16,001 | ₩16,375 | +1.07% | 52.1만 |
|---|
| 2026.03.19 | ₩16,054 | ₩16,588 | ₩15,747 | ₩16,401 | +2.16% | 45.9만 |
|---|
| 2026.03.18 | ₩16,441 | ₩17,069 | ₩15,387 | ₩15,761 | -4.14% | 28.4만 |
|---|
| 2026.03.17 | ₩16,041 | ₩16,588 | ₩15,454 | ₩16,495 | +2.83% | 31.1만 |
|---|
| 2026.03.16 | ₩17,482 | ₩17,482 | ₩15,907 | ₩15,961 | -8.70% | 33.8만 |
|---|
| 2026.03.13 | ₩17,776 | ₩18,283 | ₩17,082 | ₩17,456 | -1.80% | 69.6만 |
|---|
| 2026.03.12 | ₩16,722 | ₩17,869 | ₩16,188 | ₩17,722 | +5.99% | 84.6만 |
|---|
| 2026.03.11 | ₩16,228 | ₩17,015 | ₩15,654 | ₩16,975 | +4.61% | 77.6만 |
|---|
| 2026.03.10 | ₩16,214 | ₩16,935 | ₩15,480 | ₩16,294 | +0.49% | 82.4만 |
|---|
| 2026.03.09 | ₩16,134 | ₩16,441 | ₩15,507 | ₩16,241 | +0.66% | 81.1만 |
|---|
| 2026.03.06 | ₩16,455 | ₩16,481 | ₩14,947 | ₩14,960 | -9.08% | 83.7만 |
|---|
| 2026.03.05 | ₩15,133 | ₩16,815 | ₩14,786 | ₩16,615 | +9.79% | 104.2만 |
|---|
| 2026.03.04 | ₩16,548 | ₩16,548 | ₩14,680 | ₩15,454 | -6.61% | 110.1만 |
|---|
| 2026.03.03 | ₩16,495 | ₩17,269 | ₩14,853 | ₩15,921 | -3.48% | 114.4만 |
|---|
| 2026.03.02 | ₩16,028 | ₩18,617 | ₩16,028 | ₩16,241 | +1.33% | 145.9만 |
|---|
| 2026.02.27 | ₩20,018 | ₩20,445 | ₩15,267 | ₩16,882 | -15.67% | 621.9만 |
|---|