제너레이션 바이오 (GBIO)

GBIO
🏛️ 미국 →
6.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:13 5.65 5.65 5.65 5.65 1.6K
10:27 5.70 5.70 5.70 5.70 0.1K
10:46 5.64 5.64 5.64 5.64 6.6K
10:47 5.64 5.64 5.64 5.64 0.2K
10:48 5.64 5.64 5.64 5.64 0.4K
10:50 5.65 5.65 5.65 5.65 0.3K
10:58 5.62 5.65 5.62 5.65 3.2K
10:59 5.58 5.58 5.58 5.58 2.1K
11:01 5.64 5.64 5.64 5.64 6.0K
11:10 5.60 5.60 5.60 5.60 0.9K
11:35 5.65 5.65 5.65 5.65 1.6K
11:48 5.59 5.59 5.59 5.59 14.8K
11:57 5.61 5.61 5.61 5.61 0.1K
11:58 5.61 5.61 5.61 5.61 0.3K
12:08 5.60 5.63 5.60 5.63 2.5K
12:12 5.61 5.61 5.61 5.61 0.3K
12:14 5.58 5.63 5.58 5.63 0.2K
12:26 5.60 5.60 5.60 5.60 0.3K
12:36 5.62 5.62 5.61 5.61 0.9K
12:51 5.64 5.64 5.64 5.64 0.1K
12:58 5.64 5.65 5.64 5.65 0.6K
12:59 5.65 5.65 5.65 5.65 0.7K
13:07 5.62 5.67 5.62 5.67 9.2K
13:08 5.69 5.72 5.69 5.72 2.8K
13:09 5.75 5.78 5.72 5.72 4.0K
13:10 5.79 5.79 5.79 5.79 2.0K
13:11 5.75 5.75 5.72 5.72 1.2K
13:30 5.74 5.74 5.74 5.74 0.6K
13:38 5.78 5.78 5.78 5.78 0.1K
14:11 5.79 5.79 5.79 5.79 0.2K
14:25 5.78 5.79 5.78 5.79 0.2K
14:26 5.81 5.83 5.81 5.83 0.4K
14:33 5.79 5.79 5.79 5.79 0.1K
14:47 5.86 5.86 5.86 5.86 1.9K
14:48 5.86 5.90 5.86 5.90 0.8K
14:53 5.90 5.90 5.90 5.90 0.2K
15:06 5.95 5.95 5.95 5.95 8.8K
15:17 6.04 6.04 5.98 5.98 3.1K
15:18 5.90 5.90 5.90 5.90 1.4K
15:22 5.96 5.96 5.96 5.97 1.6K
15:26 6.04 6.05 6.04 6.05 1.5K
15:30 5.98 5.98 5.91 5.91 1.8K
15:38 5.96 5.96 5.96 5.96 0.1K
15:39 5.91 5.91 5.91 5.91 0.4K
15:55 6.00 6.00 6.00 6.00 0.3K
15:56 6.04 6.06 6.04 6.06 1.5K
15:59 6.06 6.06 6.02 6.02 0.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5.72 6.07 5.58 6.00 0.1M
2025-09-25 5.72 5.77 5.62 5.72 0.0M
2025-09-24 5.68 5.80 5.67 5.76 0.0M
2025-09-23 5.72 5.81 5.55 5.74 0.1M
2025-09-22 5.73 5.98 5.72 5.79 0.0M
2025-09-19 5.98 6.05 5.75 5.75 0.1M
2025-09-18 5.81 6.03 5.74 5.98 0.0M
2025-09-17 5.93 6.01 5.72 5.77 0.0M
2025-09-16 5.61 6.04 5.61 5.95 0.2M
2025-09-15 5.95 6.00 5.51 5.59 0.2M
2025-09-12 5.97 6.00 5.61 5.93 0.1M
2025-09-11 5.96 6.09 5.93 6.01 0.0M
2025-09-10 6.23 6.25 5.98 5.98 0.0M
2025-09-09 5.85 6.24 5.79 6.15 0.1M
2025-09-08 6.02 6.02 5.79 5.83 0.0M
2025-09-05 5.68 6.05 5.63 5.99 0.0M
2025-09-04 5.88 5.98 5.69 5.78 0.1M
2025-09-03 5.98 6.19 5.85 5.98 0.1M
2025-09-02 5.98 6.03 5.89 5.98 0.1M
2025-08-29 6.16 6.18 5.91 6.00 0.1M
2025-08-28 6.39 6.48 6.10 6.17 0.0M
2025-08-27 6.13 6.44 6.05 6.35 0.1M
2025-08-26 6.05 6.21 5.91 6.13 0.1M
2025-08-25 6.45 6.45 6.10 6.10 0.1M
2025-08-22 6.35 6.55 6.28 6.45 0.1M
2025-08-21 6.25 6.50 6.21 6.28 0.1M
2025-08-20 6.19 6.34 5.94 6.25 0.2M
2025-08-19 6.57 6.66 6.31 6.39 0.1M
2025-08-18 6.47 6.81 6.19 6.63 0.2M
2025-08-15 6.49 6.65 6.28 6.29 0.2M
2025-08-14 6.45 6.68 5.75 6.66 0.8M
2025-08-13 5.22 6.95 5.15 6.61 10.0M
2025-08-12 4.09 4.27 3.97 4.05 3.5M
2025-08-11 4.11 4.34 3.96 4.04 0.1M
2025-08-08 4.14 4.55 4.04 4.10 0.1M
2025-08-07 4.28 4.29 4.14 4.15 0.1M
2025-08-06 4.57 4.57 4.28 4.28 0.0M
2025-08-05 4.62 4.83 4.49 4.56 0.1M
2025-08-04 4.33 4.63 4.25 4.58 0.1M
2025-08-01 4.33 4.40 4.11 4.21 0.1M
2025-07-31 4.48 4.52 4.33 4.44 0.1M
2025-07-30 4.40 4.64 4.22 4.51 0.1M
2025-07-29 4.77 4.90 4.28 4.41 0.1M
2025-07-28 4.61 5.10 4.61 4.70 0.2M
2025-07-25 4.21 4.80 4.15 4.61 0.2M
2025-07-24 4.39 4.61 4.05 4.20 0.4M
2025-07-23 4.14 5.00 4.14 4.33 0.3M
2025-07-22 4.20 4.44 3.88 4.27 0.3M
2025-07-21 4.15 4.29 4.00 4.21 0.2M
2025-07-18 4.44 4.50 3.81 4.06 0.5M
2025-07-17 5.70 5.78 5.02 5.21 0.2M
2025-07-16 4.40 5.90 4.40 5.65 1.0M
2025-07-15 4.36 4.60 4.06 4.26 0.1M
2025-07-14 4.00 4.50 3.94 4.40 0.2M
2025-07-11 3.80 4.00 3.74 3.86 0.1M
2025-07-10 3.77 3.80 3.65 3.73 0.1M
2025-07-09 3.54 3.80 3.50 3.78 0.1M
2025-07-08 3.30 3.56 3.30 3.53 0.1M
2025-07-07 3.31 3.43 3.22 3.30 0.1M
2025-07-03 3.36 3.57 3.30 3.43 0.1M
2025-07-02 3.20 3.52 3.20 3.38 0.1M
2025-07-01 3.16 3.36 3.11 3.20 0.1M
2025-06-30 3.26 3.46 3.15 3.20 0.4M
2025-06-27 3.70 3.70 3.00 3.00 0.7M
2025-06-26 3.63 3.67 3.53 3.55 0.0M
2025-06-25 3.61 3.80 3.54 3.65 0.1M
2025-06-24 3.61 3.75 3.61 3.70 0.1M
2025-06-23 3.70 3.85 3.52 3.60 0.0M
2025-06-20 3.83 3.90 3.58 3.80 0.1M
2025-06-18 3.80 3.89 3.52 3.60 0.1M
2025-06-17 3.99 4.10 3.81 3.82 0.0M
2025-06-16 3.80 3.99 3.70 3.98 0.0M
2025-06-13 3.81 3.90 3.68 3.69 0.0M
2025-06-12 3.98 4.08 3.76 3.83 0.0M
2025-06-11 4.32 4.32 3.91 3.91 0.0M
2025-06-10 4.10 4.45 4.10 4.25 0.1M
2025-06-09 4.20 4.20 3.92 3.98 0.1M
2025-06-06 3.84 4.42 3.62 4.36 0.2M
2025-06-05 3.81 3.87 3.61 3.66 0.1M
2025-06-04 4.04 4.08 3.80 3.87 0.1M
2025-06-03 3.85 4.15 3.72 3.99 0.1M
2025-06-02 3.81 4.00 3.80 3.85 0.1M
2025-05-30 3.88 3.90 3.66 3.78 0.0M
2025-05-29 3.69 4.05 3.69 3.88 0.1M
2025-05-28 3.75 3.90 3.67 3.67 0.0M
2025-05-27 3.80 3.81 3.67 3.71 0.0M
2025-05-23 3.78 3.80 3.65 3.70 0.0M
2025-05-22 3.93 4.06 3.78 3.80 0.0M
2025-05-21 4.02 4.07 3.80 3.93 0.0M
2025-05-20 3.90 4.07 3.90 4.02 0.0M
2025-05-19 3.90 4.06 3.75 4.02 0.0M
2025-05-16 3.74 3.85 3.62 3.81 0.0M
2025-05-15 3.83 3.83 3.67 3.76 0.0M
2025-05-14 3.99 3.99 3.71 3.83 0.1M
2025-05-13 3.90 3.97 3.76 3.93 0.0M
2025-05-12 3.80 4.18 3.70 3.90 0.1M
2025-05-09 3.80 3.96 3.50 3.60 0.1M
2025-05-08 4.00 4.08 3.56 3.60 0.1M
2025-05-07 3.88 3.95 3.74 3.90 0.1M
2025-05-06 4.27 4.32 3.64 3.74 0.1M
2025-05-05 4.20 4.49 4.00 4.09 0.0M
2025-05-02 4.47 4.54 4.32 4.36 0.0M
2025-05-01 4.33 4.50 4.20 4.40 0.0M
2025-04-30 4.14 4.36 4.00 4.33 0.0M
2025-04-29 4.37 4.40 4.17 4.22 0.0M
2025-04-28 4.26 4.35 4.22 4.31 0.0M
2025-04-25 4.18 4.40 4.10 4.27 0.0M
2025-04-24 0.43 0.44 0.41 0.42 0.4M
2025-04-23 0.41 0.46 0.41 0.45 0.6M
2025-04-22 0.42 0.42 0.39 0.41 0.4M
2025-04-21 0.39 0.46 0.38 0.42 1.0M
2025-04-17 0.34 0.40 0.34 0.39 0.4M
2025-04-16 0.36 0.37 0.33 0.35 0.4M
2025-04-15 0.37 0.40 0.35 0.37 0.5M
2025-04-14 0.39 0.40 0.37 0.37 0.7M
2025-04-11 0.35 0.39 0.34 0.39 0.3M
2025-04-10 0.40 0.40 0.33 0.35 0.5M
2025-04-09 0.32 0.39 0.32 0.37 0.9M
2025-04-08 0.39 0.40 0.32 0.32 0.5M
2025-04-07 0.37 0.40 0.35 0.38 0.5M
2025-04-04 0.39 0.40 0.36 0.37 0.8M
2025-04-03 0.37 0.41 0.36 0.40 0.7M
2025-04-02 0.37 0.38 0.36 0.37 0.9M
2025-04-01 0.43 0.43 0.36 0.37 0.8M
2025-03-31 0.43 0.44 0.40 0.41 0.4M
2025-03-28 0.45 0.46 0.41 0.43 0.6M
2025-03-27 0.47 0.50 0.44 0.46 0.2M
2025-03-26 0.48 0.49 0.45 0.46 0.3M
2025-03-25 0.48 0.50 0.46 0.47 0.4M
2025-03-24 0.50 0.55 0.49 0.50 0.5M
2025-03-21 0.50 0.51 0.47 0.50 0.9M
2025-03-20 0.54 0.58 0.52 0.52 0.1M
2025-03-19 0.58 0.59 0.53 0.54 0.3M
2025-03-18 0.54 0.59 0.52 0.56 0.3M
2025-03-17 0.47 0.57 0.47 0.53 1.0M
2025-03-14 0.51 0.52 0.48 0.48 0.9M
2025-03-13 0.52 0.55 0.51 0.51 0.3M
2025-03-12 0.52 0.54 0.50 0.53 0.3M
2025-03-11 0.51 0.52 0.47 0.51 0.2M
2025-03-10 0.52 0.53 0.48 0.50 0.3M
2025-03-07 0.51 0.54 0.51 0.53 0.3M
2025-03-06 0.51 0.54 0.50 0.52 0.8M
2025-03-05 0.52 0.55 0.52 0.52 0.3M
2025-03-04 0.52 0.57 0.51 0.53 0.4M
2025-03-03 0.58 0.62 0.53 0.54 0.6M
2025-02-28 0.54 0.60 0.53 0.58 0.4M
2025-02-27 0.56 0.59 0.54 0.54 0.5M
2025-02-26 0.59 0.62 0.56 0.56 0.5M
2025-02-25 0.62 0.64 0.59 0.59 0.3M
2025-02-24 0.61 0.63 0.60 0.60 0.2M
2025-02-21 0.63 0.64 0.59 0.61 0.5M
2025-02-20 0.69 0.72 0.61 0.62 0.6M
2025-02-19 0.70 0.73 0.65 0.66 0.4M
2025-02-18 0.69 0.75 0.66 0.69 0.2M
2025-02-14 0.70 0.73 0.66 0.68 0.3M
2025-02-13 0.61 0.70 0.61 0.68 0.4M
2025-02-12 0.64 0.66 0.60 0.62 0.5M
2025-02-11 0.68 0.68 0.62 0.63 0.7M
2025-02-10 0.76 0.76 0.69 0.70 0.6M
2025-02-07 0.82 0.82 0.75 0.76 0.2M
2025-02-06 0.83 0.84 0.80 0.81 0.1M
2025-02-05 0.78 0.84 0.78 0.83 0.5M
2025-02-04 0.76 0.81 0.75 0.78 0.4M
2025-02-03 0.76 0.81 0.72 0.76 0.5M
2025-01-31 0.81 0.85 0.77 0.78 0.9M
2025-01-30 0.86 0.87 0.80 0.81 0.6M
2025-01-29 0.88 0.90 0.85 0.86 0.2M
2025-01-28 0.89 0.90 0.85 0.89 0.3M
2025-01-27 0.91 0.93 0.87 0.89 0.6M
2025-01-24 0.97 1.00 0.93 0.94 0.4M
2025-01-23 0.95 0.99 0.95 0.96 0.2M
2025-01-22 0.99 1.02 0.94 0.96 0.4M
2025-01-21 0.97 1.04 0.96 0.99 0.6M
2025-01-17 0.96 1.02 0.94 0.95 0.9M
2025-01-16 0.88 0.95 0.86 0.95 0.7M
2025-01-15 0.99 1.00 0.88 0.89 1.6M
2025-01-14 0.94 1.01 0.86 0.88 1.3M
2025-01-13 0.93 1.01 0.91 0.92 0.4M
2025-01-10 0.91 0.99 0.85 0.93 0.6M
2025-01-08 1.06 1.06 0.90 0.91 0.9M
2025-01-07 1.14 1.19 1.04 1.04 0.4M
2025-01-06 1.18 1.24 1.14 1.14 1.2M
2025-01-03 1.11 1.18 1.09 1.15 0.4M
2025-01-02 1.06 1.20 1.02 1.11 0.8M