우시 바이오로직스 (2269)

2269
🏛️ 홍콩 →
39.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 92.85 93.80 90.80 92.55 10.3M
2021-12-30 86.55 90.35 84.05 90.00 11.6M
2021-12-29 86.60 87.85 85.35 87.45 9.6M
2021-12-28 88.95 89.60 86.05 88.85 13.3M
2021-12-24 88.25 89.00 86.20 87.15 4.8M
2021-12-23 89.00 89.85 87.35 87.75 8.7M
2021-12-22 88.50 89.00 85.40 88.00 18.2M
2021-12-21 87.50 89.35 84.90 88.70 19.1M
2021-12-20 89.15 89.50 82.75 85.15 27.5M
2021-12-17 93.00 94.90 88.10 89.15 56.9M
2021-12-16 80.00 89.45 79.50 88.05 93.3M
2021-12-15 98.15 100.50 73.65 79.10 100.2M
2021-12-14 96.20 99.75 96.20 97.95 9.4M
2021-12-13 102.50 103.00 97.70 98.20 13.4M
2021-12-10 102.90 103.40 99.30 100.50 11.7M
2021-12-09 103.30 105.70 101.50 105.00 11.6M
2021-12-08 98.90 103.50 98.90 101.80 14.3M
2021-12-07 97.60 99.50 96.60 97.00 18.7M
2021-12-06 102.90 103.20 94.15 95.90 28.6M
2021-12-03 101.70 103.20 99.60 103.20 15.2M
2021-12-02 107.70 107.90 100.30 102.50 17.2M
2021-12-01 107.00 108.60 105.00 107.70 12.0M
2021-11-30 109.10 109.70 103.60 106.20 22.3M
2021-11-29 103.70 110.50 103.70 106.40 14.7M
2021-11-26 104.10 106.00 102.60 103.40 9.1M
2021-11-25 104.70 106.00 102.30 104.10 7.8M
2021-11-24 101.60 105.30 100.50 104.00 10.1M
2021-11-23 103.10 103.80 99.80 101.30 26.3M
2021-11-22 112.00 112.20 104.00 105.70 19.7M
2021-11-19 110.80 113.60 109.10 110.60 7.5M
2021-11-18 112.40 113.10 110.20 111.30 9.0M
2021-11-17 113.80 113.80 110.20 112.40 14.1M
2021-11-16 108.00 111.10 106.60 110.20 15.8M
2021-11-15 106.60 109.00 105.70 107.70 11.2M
2021-11-12 107.80 109.00 104.00 105.00 12.3M
2021-11-11 106.80 107.20 103.90 105.70 13.6M
2021-11-10 103.10 105.00 99.85 104.00 17.1M
2021-11-09 95.20 102.80 94.50 102.60 33.9M
2021-11-08 98.00 98.30 92.05 93.10 64.4M
2021-11-05 101.20 104.80 100.30 101.90 30.6M
2021-11-04 110.30 111.40 99.85 104.80 50.7M
2021-11-03 115.00 116.00 108.80 110.20 15.0M
2021-11-02 113.90 116.70 111.00 112.00 20.1M
2021-11-01 118.40 118.80 108.90 111.50 22.9M
2021-10-29 115.20 118.50 113.60 118.40 10.4M
2021-10-28 118.40 119.00 114.60 115.20 8.8M
2021-10-27 121.30 121.30 116.50 117.50 8.1M
2021-10-26 118.70 121.50 118.10 120.00 11.1M
2021-10-25 112.30 118.60 111.30 117.70 15.0M
2021-10-22 114.40 114.70 111.60 113.30 8.3M
2021-10-21 117.10 117.10 111.00 113.10 11.4M
2021-10-20 118.60 119.50 115.00 116.70 11.4M
2021-10-19 115.00 118.50 113.50 117.90 11.1M
2021-10-18 109.40 114.90 109.20 114.90 14.0M
2021-10-15 111.80 111.80 105.10 109.40 20.3M
2021-10-12 110.40 113.10 106.20 108.40 21.0M
2021-10-11 112.20 113.60 109.70 112.10 15.4M
2021-10-08 120.90 120.90 109.30 112.00 29.6M
2021-10-07 118.00 119.30 116.80 119.00 9.0M
2021-10-06 117.70 119.00 113.80 115.60 9.2M
2021-10-05 112.00 118.60 112.00 117.80 11.5M
2021-10-04 124.40 124.80 113.90 115.60 25.1M
2021-09-30 126.10 127.30 123.50 126.50 10.2M
2021-09-29 123.20 125.90 121.10 125.80 15.1M
2021-09-28 123.40 126.80 118.10 125.60 18.2M
2021-09-27 116.70 124.40 116.70 121.90 13.0M
2021-09-24 120.40 122.30 117.00 117.80 15.3M
2021-09-23 123.00 123.10 116.40 120.50 16.9M
2021-09-21 120.60 123.40 119.10 121.50 7.8M
2021-09-20 121.70 122.40 117.60 121.30 8.1M
2021-09-17 117.30 123.10 116.90 123.10 15.8M
2021-09-16 119.50 119.60 114.00 116.40 9.2M
2021-09-15 117.30 119.90 114.10 117.40 11.5M
2021-09-14 116.30 118.80 112.60 117.30 12.7M
2021-09-13 118.10 119.80 110.50 115.20 22.0M
2021-09-10 120.20 120.70 116.50 118.60 12.4M
2021-09-09 122.60 124.70 119.00 119.80 10.5M
2021-09-08 119.60 122.30 119.50 122.00 10.9M
2021-09-07 121.00 121.40 118.10 120.10 7.6M
2021-09-06 115.30 121.80 114.40 120.30 16.3M
2021-09-03 113.20 117.20 111.80 115.80 15.3M
2021-09-02 119.20 119.20 111.00 114.00 20.4M
2021-09-01 121.00 121.50 114.30 116.80 27.3M
2021-08-31 119.80 120.40 114.50 120.40 27.8M
2021-08-30 116.00 121.40 116.00 119.80 15.7M
2021-08-27 116.00 116.50 111.90 116.00 18.1M
2021-08-26 120.90 121.90 113.30 116.90 16.3M
2021-08-25 126.50 126.50 119.00 121.10 13.9M
2021-08-24 122.00 124.00 118.00 121.70 26.9M
2021-08-23 106.30 114.10 103.50 113.00 21.0M
2021-08-20 111.70 112.70 99.20 105.30 43.0M
2021-08-19 113.10 117.30 112.30 113.80 15.4M
2021-08-18 115.00 115.60 111.10 112.60 17.4M
2021-08-17 121.80 122.00 107.80 113.70 36.4M
2021-08-16 122.20 123.80 119.60 121.00 12.2M
2021-08-13 121.80 124.20 119.50 122.40 15.4M
2021-08-12 125.90 126.50 116.40 120.10 20.6M
2021-08-11 125.50 128.20 121.80 123.50 9.5M
2021-08-10 126.00 130.00 124.30 127.50 7.4M
2021-08-09 123.00 126.30 121.40 125.50 7.5M
2021-08-06 128.40 132.00 122.50 123.50 13.7M
2021-08-05 132.60 135.80 129.70 129.80 8.0M
2021-08-04 129.90 132.60 126.10 131.30 13.7M
2021-08-03 119.80 127.40 119.10 126.20 16.4M
2021-08-02 118.90 121.10 114.20 121.10 13.2M
2021-07-30 124.00 125.00 115.10 118.50 28.3M
2021-07-29 126.50 126.70 122.70 124.60 45.7M
2021-07-28 107.30 120.00 107.30 119.10 55.1M
2021-07-27 114.10 119.40 103.60 107.90 45.7M
2021-07-26 125.00 125.50 116.10 117.00 38.0M
2021-07-23 133.80 134.80 128.20 129.70 15.6M
2021-07-22 132.70 134.10 132.50 133.80 13.7M
2021-07-21 132.00 134.30 131.70 131.80 116.9M
2021-07-20 139.80 142.00 136.60 138.00 10.2M
2021-07-19 139.90 142.60 137.90 139.60 11.1M
2021-07-16 138.50 142.90 135.80 139.90 13.5M
2021-07-15 139.00 139.20 132.80 137.70 13.1M
2021-07-14 136.50 143.00 136.50 139.80 27.1M
2021-07-13 137.50 137.50 131.10 131.30 11.9M
2021-07-12 133.90 139.00 129.60 135.50 13.5M
2021-07-09 128.40 137.30 127.20 134.40 19.7M
2021-07-08 138.00 139.40 127.60 128.00 19.4M
2021-07-07 120.00 135.80 120.00 134.50 22.2M
2021-07-06 136.60 136.60 116.50 126.40 46.4M
2021-07-05 136.20 140.30 133.60 138.00 17.0M
2021-07-02 145.70 148.00 137.60 139.50 22.8M
2021-06-30 144.10 146.00 141.00 142.30 8.0M
2021-06-29 146.80 146.90 142.40 144.10 9.8M
2021-06-28 142.30 147.30 139.50 145.60 10.1M
2021-06-25 140.10 143.10 138.60 142.30 9.3M
2021-06-24 142.40 142.40 136.50 138.80 8.4M
2021-06-23 135.00 142.30 134.50 139.00 16.6M
2021-06-22 137.40 139.80 134.30 135.10 17.4M
2021-06-21 131.20 142.60 129.50 137.40 28.2M
2021-06-18 122.50 132.50 121.70 132.10 32.2M
2021-06-17 116.90 121.50 115.50 120.80 10.3M
2021-06-16 120.90 121.80 116.60 116.90 15.3M
2021-06-15 124.50 125.00 119.80 121.00 14.0M
2021-06-11 124.60 125.20 122.80 124.80 7.6M
2021-06-10 122.90 124.90 121.20 124.00 9.4M
2021-06-09 119.50 122.90 117.20 122.40 10.2M
2021-06-08 121.90 123.00 118.10 119.50 8.5M
2021-06-07 120.10 121.00 116.70 119.60 10.5M
2021-06-04 119.30 121.60 117.30 121.10 13.8M
2021-06-03 122.00 122.50 118.60 119.30 8.2M
2021-06-02 125.00 125.70 119.90 120.90 11.6M
2021-06-01 120.40 125.30 119.70 124.70 17.2M
2021-05-31 117.30 121.40 115.40 121.30 14.1M
2021-05-28 120.50 121.00 114.00 115.10 19.7M
2021-05-27 118.10 121.30 117.40 121.20 20.5M
2021-05-26 116.80 118.70 114.00 118.50 13.4M
2021-05-25 110.00 116.80 109.80 116.30 19.7M
2021-05-24 109.80 111.80 106.20 109.80 7.7M
2021-05-21 107.00 112.00 107.00 110.70 12.2M
2021-05-20 109.90 112.00 107.60 108.20 9.8M
2021-05-18 107.90 109.90 106.80 109.90 8.5M
2021-05-17 105.60 108.60 104.30 107.90 14.9M
2021-05-14 104.40 106.70 101.50 105.50 11.4M
2021-05-13 105.00 107.00 103.50 103.50 9.7M
2021-05-12 103.00 106.80 102.10 106.60 11.5M
2021-05-11 100.60 105.20 98.00 103.60 17.3M
2021-05-10 103.80 105.90 102.00 103.20 14.2M
2021-05-07 106.60 108.90 101.50 101.80 15.1M
2021-05-06 103.70 107.80 103.20 106.30 18.4M
2021-05-05 105.50 106.50 102.10 103.30 10.4M
2021-05-04 109.80 109.80 105.10 107.70 9.6M
2021-05-03 108.60 110.30 106.80 108.20 9.0M
2021-04-30 109.10 111.70 108.60 109.50 14.7M
2021-04-29 110.80 112.20 108.60 111.80 10.6M
2021-04-28 108.10 112.20 107.70 110.20 25.9M
2021-04-27 108.90 109.80 107.10 107.90 158.1M
2021-04-26 115.70 118.40 113.70 114.80 13.1M
2021-04-23 109.80 115.80 109.50 115.00 17.4M
2021-04-22 107.60 110.80 105.50 110.20 11.4M
2021-04-21 105.80 108.30 105.00 107.60 10.5M
2021-04-20 107.00 108.80 106.20 108.60 10.8M
2021-04-19 105.00 109.90 103.50 108.30 18.0M
2021-04-16 106.00 106.40 103.00 105.00 9.2M
2021-04-15 107.60 108.00 103.70 104.80 10.4M
2021-04-14 104.80 107.40 103.80 107.00 11.6M
2021-04-13 102.90 104.90 100.00 102.10 9.9M
2021-04-12 102.40 103.00 98.85 102.70 11.9M
2021-04-09 108.00 108.10 100.10 102.00 16.0M
2021-04-08 105.50 107.50 102.50 107.20 15.5M
2021-04-07 108.20 108.30 104.30 106.60 21.9M
2021-04-01 99.00 105.50 98.00 105.10 19.7M
2021-03-31 97.70 99.70 94.55 97.35 20.3M
2021-03-30 97.75 101.50 96.25 98.25 23.1M
2021-03-29 98.70 100.60 95.75 96.25 20.5M
2021-03-26 93.35 100.20 93.00 98.00 29.5M
2021-03-25 87.10 93.40 84.25 91.90 29.7M
2021-03-24 86.15 89.55 85.00 87.95 21.4M
2021-03-23 91.20 91.35 86.35 87.40 15.0M
2021-03-22 89.65 91.80 88.20 90.35 9.4M
2021-03-19 92.95 93.40 88.25 90.20 20.2M
2021-03-18 95.00 96.65 93.65 95.25 18.6M
2021-03-17 91.25 92.80 88.15 92.80 12.7M
2021-03-16 88.05 92.70 88.05 91.25 15.2M
2021-03-15 91.00 91.90 85.00 86.50 23.7M
2021-03-12 100.30 100.40 90.35 91.20 23.5M
2021-03-11 88.95 94.45 87.70 94.35 30.4M
2021-03-10 88.00 89.20 85.65 87.90 33.7M
2021-03-09 82.75 87.30 77.70 83.15 39.0M
2021-03-08 91.00 91.35 79.40 80.85 60.9M
2021-03-05 88.00 92.30 85.10 89.50 29.9M
2021-03-04 99.00 99.00 90.50 92.00 32.3M
2021-03-03 101.50 103.00 98.70 102.40 11.8M
2021-03-02 106.20 106.20 98.85 99.80 16.7M
2021-03-01 103.00 104.00 99.75 102.30 26.2M
2021-02-26 102.00 102.50 94.95 96.05 56.5M
2021-02-25 105.70 106.70 99.35 104.30 27.0M
2021-02-24 107.00 109.40 100.10 102.20 32.4M
2021-02-23 105.50 110.50 103.30 107.20 24.9M
2021-02-22 118.70 118.80 107.00 107.90 29.7M
2021-02-19 118.00 118.00 114.90 117.20 18.3M
2021-02-18 123.70 124.60 116.20 116.40 24.2M
2021-02-17 122.90 123.40 119.60 122.70 14.0M
2021-02-16 127.60 128.90 122.50 124.00 15.0M
2021-02-11 124.70 125.00 121.00 124.40 7.2M
2021-02-10 122.00 125.40 121.20 124.30 10.9M
2021-02-09 118.90 121.80 117.40 121.80 8.3M
2021-02-08 123.80 124.50 118.80 118.90 15.8M
2021-02-05 118.00 122.30 117.10 120.70 23.1M
2021-02-04 117.60 120.40 113.50 117.00 22.1M
2021-02-03 116.80 118.90 115.30 117.60 47.7M
2021-02-02 120.00 122.20 116.80 120.40 17.3M
2021-02-01 111.00 116.70 109.50 115.90 20.7M
2021-01-29 109.90 114.50 107.10 109.10 23.9M
2021-01-28 108.40 114.50 106.00 107.30 25.5M
2021-01-27 115.70 116.00 108.20 111.80 21.0M
2021-01-26 120.00 121.60 113.50 115.50 20.7M
2021-01-25 123.30 125.10 120.50 120.90 19.2M
2021-01-22 118.30 128.20 115.70 121.30 24.0M
2021-01-21 120.00 121.90 113.00 114.40 17.2M
2021-01-20 112.00 117.00 109.10 116.60 19.1M
2021-01-19 105.10 111.10 103.30 110.80 23.0M
2021-01-18 101.40 105.90 101.40 104.60 8.2M
2021-01-15 105.20 106.50 101.10 103.00 15.4M
2021-01-14 99.25 104.70 99.00 104.70 17.7M
2021-01-13 99.45 101.80 97.80 98.70 14.2M
2021-01-12 98.05 99.55 97.10 98.50 12.6M
2021-01-11 95.00 98.40 94.90 97.10 20.2M
2021-01-08 95.75 97.85 94.35 95.00 19.3M
2021-01-07 96.05 97.45 94.15 94.95 29.9M
2021-01-06 99.90 100.50 97.10 98.00 26.9M
2021-01-05 99.50 102.40 98.95 101.90 141.9M
2021-01-04 99.75 104.80 98.30 103.20 11.0M