Twist Bioscience

TWST
🏛️ 미국 →
28.17
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 38.24 38.31 36.32 36.86 1.0M
2023-12-28 38.32 38.75 37.51 38.18 0.8M
2023-12-27 39.24 39.74 37.81 38.24 0.7M
2023-12-26 37.52 39.16 37.04 38.61 2.2M
2023-12-22 36.96 37.41 35.90 36.76 0.9M
2023-12-21 36.48 36.80 35.34 36.17 0.9M
2023-12-20 38.42 39.57 34.97 35.07 2.0M
2023-12-19 35.13 38.68 35.04 38.33 2.1M
2023-12-18 34.82 35.75 34.25 34.56 1.6M
2023-12-15 35.12 35.38 33.54 34.61 3.9M
2023-12-14 32.11 35.63 32.11 35.12 4.1M
2023-12-13 28.23 31.31 27.43 31.21 1.8M
2023-12-12 27.95 28.96 27.19 28.25 1.4M
2023-12-11 27.00 28.15 26.51 27.90 1.6M
2023-12-08 25.96 27.17 24.81 26.98 1.6M
2023-12-07 26.10 27.14 25.80 26.41 1.3M
2023-12-06 25.21 26.40 24.60 26.00 1.2M
2023-12-05 25.13 25.26 24.25 24.67 0.8M
2023-12-04 24.44 25.74 24.15 25.59 1.1M
2023-12-01 23.82 25.06 23.25 24.78 1.4M
2023-11-30 25.00 25.12 23.86 24.05 0.9M
2023-11-29 24.29 25.61 24.01 24.51 1.7M
2023-11-28 23.70 24.51 23.07 24.02 0.7M
2023-11-27 24.35 24.76 23.38 24.07 0.8M
2023-11-24 23.86 24.59 23.40 24.49 0.4M
2023-11-22 24.15 24.78 23.66 23.81 0.9M
2023-11-21 24.66 24.89 23.48 23.71 1.0M
2023-11-20 24.88 25.78 23.00 24.74 1.5M
2023-11-17 20.60 24.88 20.59 24.01 4.3M
2023-11-16 19.77 19.81 18.80 19.07 1.4M
2023-11-15 19.67 21.31 19.62 19.90 1.0M
2023-11-14 19.05 19.92 18.59 19.67 1.5M
2023-11-13 16.52 17.27 15.99 17.26 0.7M
2023-11-10 16.62 17.01 15.85 16.87 1.1M
2023-11-09 17.68 17.95 16.47 16.59 0.9M
2023-11-08 18.24 18.24 17.30 17.40 0.7M
2023-11-07 17.69 18.27 17.20 18.24 0.8M
2023-11-06 18.58 18.70 17.45 17.72 0.9M
2023-11-03 17.88 19.55 17.88 18.66 1.2M
2023-11-02 16.24 17.53 15.79 17.31 1.0M
2023-11-01 15.71 15.77 15.11 15.62 0.8M
2023-10-31 15.28 15.93 15.16 15.76 0.9M
2023-10-30 15.35 15.51 14.42 15.08 1.8M
2023-10-27 15.84 15.84 14.96 15.11 0.7M
2023-10-26 15.59 15.77 15.03 15.59 0.9M
2023-10-25 16.05 16.05 14.92 15.32 1.1M
2023-10-24 16.09 16.86 15.96 16.58 0.6M
2023-10-23 16.52 16.91 15.90 15.92 0.6M
2023-10-20 16.64 17.20 16.23 16.75 0.7M
2023-10-19 17.21 17.34 16.42 16.62 0.8M
2023-10-18 18.20 18.20 17.05 17.15 0.8M
2023-10-17 17.40 18.64 17.36 18.42 0.6M
2023-10-16 17.09 18.05 16.65 17.80 0.7M
2023-10-13 17.41 17.69 16.78 16.98 0.7M
2023-10-12 19.26 19.26 17.38 17.40 0.9M
2023-10-11 19.60 20.17 18.84 19.26 0.5M
2023-10-10 18.50 19.97 18.50 19.41 1.1M
2023-10-09 17.76 18.58 17.27 18.50 0.6M
2023-10-06 18.28 18.62 17.82 18.12 1.2M
2023-10-05 19.95 20.00 18.46 18.77 1.5M
2023-10-04 18.47 18.78 17.82 18.69 0.9M
2023-10-03 18.98 19.41 18.09 18.37 1.1M
2023-10-02 20.08 20.08 18.84 19.17 0.9M
2023-09-29 21.00 21.26 19.97 20.26 0.7M
2023-09-28 20.55 21.12 19.90 20.56 0.7M
2023-09-27 21.08 21.35 20.08 20.54 1.1M
2023-09-26 20.90 21.42 19.43 19.87 1.5M
2023-09-25 20.34 21.15 20.00 20.96 0.8M
2023-09-22 19.98 20.48 19.42 20.34 0.7M
2023-09-21 19.66 20.05 19.42 19.68 0.8M
2023-09-20 20.59 21.16 20.17 20.20 0.6M
2023-09-19 20.40 20.47 19.87 20.33 0.9M
2023-09-18 20.89 21.13 20.44 20.52 1.2M
2023-09-15 21.94 22.12 20.79 20.95 2.4M
2023-09-14 23.35 23.35 21.61 21.99 0.9M
2023-09-13 22.88 23.59 22.87 23.05 0.8M
2023-09-12 22.83 23.25 22.52 22.99 0.8M
2023-09-11 22.63 23.24 21.94 22.98 1.0M
2023-09-08 23.28 23.28 22.04 22.42 0.7M
2023-09-07 23.91 24.09 22.92 23.41 1.1M
2023-09-06 23.51 24.63 23.41 24.59 0.9M
2023-09-05 23.45 23.86 23.02 23.43 1.1M
2023-09-01 22.50 23.87 22.31 23.56 1.2M
2023-08-31 21.77 22.28 21.67 21.99 0.9M
2023-08-30 21.27 21.99 20.90 21.67 0.9M
2023-08-29 19.76 21.59 19.46 21.23 0.9M
2023-08-28 19.57 20.23 19.56 19.72 0.5M
2023-08-25 19.23 19.92 19.04 19.78 0.7M
2023-08-24 20.45 20.48 19.10 19.18 0.7M
2023-08-23 19.54 20.55 19.37 20.33 0.7M
2023-08-22 19.80 19.99 19.23 19.56 0.5M
2023-08-21 19.77 19.85 19.08 19.38 0.8M
2023-08-18 18.34 19.86 18.23 19.46 1.5M
2023-08-17 19.29 19.42 18.58 18.62 1.6M
2023-08-16 21.13 21.40 19.28 19.31 1.2M
2023-08-15 21.76 22.22 21.21 21.36 0.8M
2023-08-14 21.84 22.21 21.25 21.96 0.6M
2023-08-11 22.30 22.86 21.94 22.31 0.6M
2023-08-10 22.72 23.53 22.32 22.79 0.9M
2023-08-09 23.19 23.47 21.80 22.60 0.9M
2023-08-08 23.34 23.51 22.70 23.33 1.0M
2023-08-07 22.89 24.15 22.08 23.75 2.0M
2023-08-04 23.20 24.22 22.62 22.98 2.9M
2023-08-03 21.22 21.50 20.46 20.67 2.3M
2023-08-02 22.27 22.41 21.17 21.39 1.4M
2023-08-01 24.00 24.03 22.88 22.89 1.1M
2023-07-31 24.83 25.22 23.26 24.34 0.9M
2023-07-28 25.75 25.88 24.07 24.99 1.2M
2023-07-27 27.08 27.36 24.42 24.87 0.9M
2023-07-26 25.11 26.86 25.00 26.57 0.8M
2023-07-25 25.21 25.96 25.01 25.39 0.4M
2023-07-24 25.03 25.61 24.34 25.09 0.8M
2023-07-21 23.95 25.69 23.40 25.11 1.0M
2023-07-20 25.66 26.06 23.15 23.41 1.3M
2023-07-19 25.26 27.09 25.18 26.01 1.0M
2023-07-18 24.19 25.42 24.15 25.08 0.7M
2023-07-17 23.36 24.28 23.04 24.17 0.8M
2023-07-14 23.54 24.17 22.80 23.30 1.0M
2023-07-13 23.60 24.17 22.50 23.37 1.4M
2023-07-12 21.66 23.27 21.60 23.21 1.9M
2023-07-11 21.52 21.97 20.52 20.77 1.1M
2023-07-10 19.43 21.64 19.21 21.41 1.4M
2023-07-07 19.45 19.97 19.38 19.50 0.6M
2023-07-06 19.03 19.46 18.67 19.34 0.9M
2023-07-05 19.82 20.11 19.34 19.65 0.6M
2023-07-03 20.48 20.86 19.85 19.85 0.6M
2023-06-30 20.02 21.13 19.76 20.46 1.5M
2023-06-29 19.30 20.55 18.92 19.56 1.7M
2023-06-28 18.25 19.30 17.60 19.27 1.5M
2023-06-27 17.69 18.35 17.25 18.28 0.9M
2023-06-26 17.28 17.81 17.15 17.62 0.6M
2023-06-23 17.41 17.54 16.96 17.28 2.5M
2023-06-22 17.66 17.86 17.14 17.72 0.8M
2023-06-21 18.06 18.30 17.52 17.84 1.1M
2023-06-20 18.11 18.33 17.70 18.24 1.0M
2023-06-16 18.92 18.92 18.13 18.31 1.8M
2023-06-15 18.20 18.81 18.05 18.61 0.9M
2023-06-14 18.61 18.95 17.97 18.45 1.3M
2023-06-13 18.60 19.10 18.34 18.55 1.3M
2023-06-12 17.53 18.93 17.43 18.38 1.6M
2023-06-09 17.49 17.74 16.67 17.35 1.1M
2023-06-08 16.65 17.22 16.28 17.16 1.7M
2023-06-07 17.06 17.67 16.53 16.67 1.3M
2023-06-06 16.06 17.11 15.86 16.98 1.2M
2023-06-05 16.33 16.73 15.79 16.19 0.8M
2023-06-02 16.45 16.58 15.55 16.31 1.0M
2023-06-01 15.16 16.38 14.75 16.01 1.0M
2023-05-31 15.13 15.67 14.29 15.15 1.2M
2023-05-30 14.68 15.83 14.67 15.19 1.0M
2023-05-26 14.91 15.25 14.20 14.41 1.0M
2023-05-25 15.00 15.25 14.45 14.96 2.0M
2023-05-24 14.62 14.77 13.58 14.24 1.3M
2023-05-23 14.97 16.76 14.86 14.92 2.6M
2023-05-22 13.14 15.29 13.11 14.93 1.7M
2023-05-19 13.32 13.33 12.62 13.03 0.8M
2023-05-18 12.97 13.18 12.62 13.11 0.9M
2023-05-17 13.00 13.13 12.69 12.98 1.0M
2023-05-16 13.15 13.16 12.30 12.91 1.6M
2023-05-15 12.28 13.92 12.17 13.48 1.8M
2023-05-12 12.76 12.76 11.81 11.95 1.3M
2023-05-11 13.20 13.20 12.51 12.70 1.1M
2023-05-10 13.83 14.27 13.02 13.21 1.5M
2023-05-09 13.20 13.70 12.65 13.52 1.6M
2023-05-08 12.91 13.68 12.80 13.40 1.9M
2023-05-05 12.50 13.19 11.92 12.89 3.4M
2023-05-04 12.26 13.21 12.09 12.94 2.3M
2023-05-03 11.64 12.73 11.53 12.26 2.2M
2023-05-02 12.37 12.37 11.46 11.49 1.7M
2023-05-01 12.57 12.60 12.21 12.37 0.9M
2023-04-28 12.38 12.76 12.17 12.48 1.0M
2023-04-27 12.75 12.89 12.24 12.38 1.3M
2023-04-26 12.84 12.89 12.48 12.56 1.1M
2023-04-25 13.59 13.59 12.72 12.78 1.4M
2023-04-24 13.72 13.74 13.27 13.63 1.1M
2023-04-21 13.50 13.82 13.46 13.75 1.1M
2023-04-20 14.11 14.20 13.45 13.52 1.4M
2023-04-19 13.95 14.60 13.84 14.40 0.9M
2023-04-18 14.80 14.81 14.03 14.37 1.3M
2023-04-17 13.99 14.76 13.74 14.70 1.2M
2023-04-14 13.96 14.20 13.62 13.97 1.2M
2023-04-13 12.91 14.06 12.80 13.95 1.8M
2023-04-12 13.93 14.07 12.66 12.72 1.1M
2023-04-11 13.79 14.07 13.20 13.61 0.9M
2023-04-10 13.63 13.92 13.41 13.64 0.9M
2023-04-06 13.38 14.03 13.11 13.81 1.2M
2023-04-05 13.56 13.62 13.11 13.38 1.8M
2023-04-04 14.17 14.22 13.47 13.77 1.4M
2023-04-03 14.98 15.02 13.83 14.09 2.0M
2023-03-31 15.10 15.50 14.81 15.08 1.4M
2023-03-30 15.48 15.84 14.70 14.73 1.1M
2023-03-29 14.94 15.23 14.52 15.12 1.7M
2023-03-28 16.04 16.26 14.57 14.60 2.0M
2023-03-27 16.43 16.86 16.16 16.28 0.8M
2023-03-24 15.70 16.40 15.53 16.18 1.0M
2023-03-23 16.12 16.77 15.58 15.98 0.9M
2023-03-22 17.08 17.30 15.80 15.82 1.2M
2023-03-21 16.68 17.41 16.42 17.05 0.9M
2023-03-20 16.29 16.57 15.96 16.52 1.2M
2023-03-17 16.70 16.76 15.90 16.51 4.1M
2023-03-16 16.83 17.09 16.28 16.78 1.0M
2023-03-15 16.55 17.11 16.46 16.94 1.3M
2023-03-14 17.51 17.74 16.46 16.86 1.3M
2023-03-13 15.65 17.27 15.37 16.83 2.1M
2023-03-10 17.15 17.22 14.98 15.78 2.8M
2023-03-09 18.15 18.37 16.91 17.16 1.0M
2023-03-08 18.32 18.44 17.71 18.08 0.9M
2023-03-07 18.80 18.88 18.22 18.51 0.8M
2023-03-06 19.64 19.64 18.61 18.84 0.7M
2023-03-03 19.18 19.65 19.01 19.44 0.9M
2023-03-02 18.06 19.20 17.72 18.90 1.1M
2023-03-01 19.43 19.49 18.18 18.30 1.0M
2023-02-28 19.31 19.77 19.12 19.46 1.1M
2023-02-27 19.55 19.68 18.95 19.39 0.9M
2023-02-24 19.65 19.80 18.97 19.18 1.4M
2023-02-23 21.16 21.35 19.19 20.11 1.3M
2023-02-22 20.60 20.96 20.27 20.83 0.9M
2023-02-21 21.85 21.87 20.32 20.53 1.3M
2023-02-17 22.74 22.74 21.44 22.52 1.1M
2023-02-16 23.27 23.87 22.35 22.81 1.0M
2023-02-15 24.14 24.55 23.56 24.13 3.1M
2023-02-14 23.46 24.78 22.80 24.27 1.0M
2023-02-13 23.89 24.90 23.56 23.95 0.9M
2023-02-10 24.40 24.47 23.17 23.70 1.1M
2023-02-09 26.61 26.88 24.63 24.67 1.1M
2023-02-08 26.07 27.41 25.95 26.20 1.4M
2023-02-07 23.80 26.20 23.38 26.18 2.0M
2023-02-06 25.93 25.93 23.38 23.73 1.9M
2023-02-03 25.65 26.18 23.81 25.31 3.3M
2023-02-02 29.95 31.51 29.46 30.90 2.5M
2023-02-01 29.02 29.58 27.25 29.08 1.5M
2023-01-31 28.37 29.21 27.82 28.69 0.9M
2023-01-30 28.50 28.85 27.52 28.25 0.9M
2023-01-27 27.62 29.44 27.41 29.15 0.7M
2023-01-26 29.09 29.45 26.99 27.96 0.9M
2023-01-25 27.80 28.20 26.56 27.98 0.7M
2023-01-24 28.27 29.18 27.76 28.74 0.8M
2023-01-23 27.23 29.48 26.18 28.74 1.3M
2023-01-20 26.38 27.49 25.12 27.03 1.0M
2023-01-19 26.83 27.14 24.67 25.75 0.9M
2023-01-18 27.56 28.62 27.11 27.43 1.1M
2023-01-17 25.92 26.92 25.16 26.88 0.9M
2023-01-13 25.98 26.59 25.38 25.96 0.9M
2023-01-12 27.02 27.02 25.64 26.56 0.9M
2023-01-11 26.20 26.85 25.53 26.72 0.9M
2023-01-10 24.58 26.47 24.58 26.00 0.8M
2023-01-09 25.97 26.03 23.93 24.65 1.2M
2023-01-06 25.17 25.70 24.11 25.40 0.6M
2023-01-05 25.58 25.63 24.51 25.29 0.6M
2023-01-04 24.05 25.48 23.75 25.41 0.7M
2023-01-03 25.49 25.78 23.07 23.81 0.9M