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
2023-12-29 28.90 30.30 28.60 29.60 26.3M
2023-12-28 27.45 29.35 27.25 28.90 32.5M
2023-12-27 27.10 27.80 26.90 27.50 25.9M
2023-12-22 28.50 28.55 26.60 26.95 61.9M
2023-12-21 28.30 29.00 28.10 28.45 16.3M
2023-12-20 28.75 29.20 28.50 28.70 18.0M
2023-12-19 29.05 29.25 28.00 28.40 27.5M
2023-12-18 29.10 30.00 29.00 29.30 17.6M
2023-12-15 29.35 30.35 29.25 29.50 33.8M
2023-12-14 28.90 30.00 28.70 28.95 44.1M
2023-12-13 28.50 28.85 27.45 28.00 35.6M
2023-12-12 28.60 28.80 27.90 28.60 32.0M
2023-12-11 28.60 29.30 28.10 28.60 38.8M
2023-12-08 29.95 30.00 28.60 29.35 51.2M
2023-12-07 30.35 30.60 28.50 29.95 70.3M
2023-12-06 31.00 32.15 30.15 30.70 84.7M
2023-12-05 31.50 32.25 29.05 30.35 169.7M
2023-12-04 37.95 38.00 32.80 33.15 96.6M
2023-12-01 43.05 43.90 43.05 43.50 13.6M
2023-11-30 44.20 44.70 42.70 43.50 33.4M
2023-11-29 46.00 46.20 44.00 44.70 20.1M
2023-11-28 46.10 47.05 45.25 45.55 12.7M
2023-11-27 45.25 46.50 44.25 46.05 15.3M
2023-11-24 46.80 46.80 44.50 44.90 23.9M
2023-11-23 47.25 47.50 46.30 46.80 18.9M
2023-11-22 48.00 48.35 46.85 47.40 13.2M
2023-11-21 48.45 49.70 47.80 48.55 18.1M
2023-11-20 47.70 48.35 46.20 48.00 16.7M
2023-11-17 47.10 47.95 47.00 47.25 17.5M
2023-11-16 50.75 50.90 46.80 47.75 26.2M
2023-11-15 50.70 51.00 49.15 50.70 34.6M
2023-11-14 48.85 49.10 47.05 47.80 16.8M
2023-11-13 48.75 49.90 47.50 48.80 14.1M
2023-11-10 49.50 49.85 48.60 48.85 14.7M
2023-11-09 51.05 51.35 50.25 50.40 18.3M
2023-11-08 49.25 52.45 49.00 51.00 32.2M
2023-11-07 50.15 50.65 48.80 49.15 19.6M
2023-11-06 49.10 51.20 49.10 50.10 43.5M
2023-11-03 47.20 48.40 47.20 47.95 19.0M
2023-11-02 48.10 48.55 46.55 47.00 16.3M
2023-11-01 48.60 49.35 46.70 47.90 17.4M
2023-10-31 49.80 50.15 47.75 48.60 23.8M
2023-10-30 47.95 51.20 47.95 50.50 33.1M
2023-10-27 44.65 49.15 44.00 47.75 30.7M
2023-10-26 44.80 44.80 42.55 44.50 24.5M
2023-10-25 47.80 47.95 45.30 45.65 16.4M
2023-10-24 45.35 46.75 44.80 46.15 18.9M
2023-10-20 45.20 46.50 45.20 46.10 18.3M
2023-10-19 47.15 47.15 45.50 45.95 18.4M
2023-10-18 50.00 50.00 46.50 47.35 32.1M
2023-10-17 49.25 50.30 48.60 50.05 14.6M
2023-10-16 48.65 50.65 48.40 49.00 18.6M
2023-10-13 48.95 51.00 48.05 49.10 32.2M
2023-10-12 48.35 50.00 48.10 49.65 36.5M
2023-10-11 45.70 48.25 45.45 46.95 24.0M
2023-10-10 45.20 45.95 44.50 44.75 14.9M
2023-10-09 43.65 45.95 42.95 44.90 11.7M
2023-10-06 42.90 43.95 42.60 43.70 9.8M
2023-10-05 44.25 44.25 42.55 42.90 6.8M
2023-10-04 44.45 44.45 43.25 43.65 7.3M
2023-10-03 44.50 45.20 43.80 44.45 10.4M
2023-09-29 44.45 46.20 43.55 45.65 17.9M
2023-09-28 44.55 45.20 43.85 44.10 15.9M
2023-09-27 42.60 45.80 42.60 44.55 31.9M
2023-09-26 43.45 43.70 42.45 42.95 10.5M
2023-09-25 42.70 44.60 42.40 43.70 17.3M
2023-09-22 40.35 42.95 39.80 42.65 16.6M
2023-09-21 41.60 41.60 40.15 40.75 16.9M
2023-09-20 43.35 43.35 41.60 41.95 13.2M
2023-09-19 43.15 43.70 42.80 43.40 7.9M
2023-09-18 43.50 44.00 43.20 43.60 9.7M
2023-09-15 41.40 44.40 41.40 43.90 19.9M
2023-09-14 42.30 42.30 41.05 41.90 11.7M
2023-09-13 42.45 42.85 41.35 41.90 10.8M
2023-09-12 42.70 42.95 41.90 42.50 8.9M
2023-09-11 41.25 43.05 41.25 42.70 11.6M
2023-09-07 43.05 43.15 41.50 41.85 10.0M
2023-09-06 43.30 43.55 41.85 42.80 14.2M
2023-09-05 44.75 44.75 43.15 43.70 14.2M
2023-09-04 44.20 45.50 44.20 44.95 21.3M
2023-08-31 46.95 46.95 43.85 44.15 28.2M
2023-08-30 46.10 47.35 45.65 46.25 15.3M
2023-08-29 45.90 46.45 45.30 45.95 16.1M
2023-08-28 46.00 46.35 45.15 45.25 18.7M
2023-08-25 44.60 45.95 43.95 44.35 21.1M
2023-08-24 42.05 46.00 42.05 44.60 58.6M
2023-08-23 40.75 41.50 40.05 41.10 16.9M
2023-08-22 39.60 41.20 38.70 40.55 19.3M
2023-08-21 39.85 40.40 39.25 39.80 12.8M
2023-08-18 40.85 41.25 40.00 40.05 17.2M
2023-08-17 41.00 41.55 40.10 41.25 19.5M
2023-08-16 40.95 42.15 40.75 41.85 8.9M
2023-08-15 42.00 42.40 40.85 41.70 11.5M
2023-08-14 42.55 42.75 41.20 42.55 19.3M
2023-08-11 44.45 44.75 42.85 43.35 11.1M
2023-08-10 43.70 44.25 43.40 43.85 10.5M
2023-08-09 43.20 44.90 42.80 43.85 15.2M
2023-08-08 43.10 43.70 41.90 43.25 22.7M
2023-08-07 44.80 44.80 42.80 43.85 26.7M
2023-08-04 45.90 46.25 44.50 44.95 30.3M
2023-08-03 43.85 46.45 43.60 45.35 21.4M
2023-08-02 44.15 45.35 43.35 43.85 22.0M
2023-08-01 44.90 46.25 44.40 44.60 24.4M
2023-07-31 44.50 45.35 43.65 44.10 23.7M
2023-07-28 41.20 44.35 40.60 43.30 17.7M
2023-07-27 42.05 42.15 41.40 41.90 11.1M
2023-07-26 41.05 42.40 41.05 42.05 11.2M
2023-07-25 41.70 42.25 41.20 41.70 17.4M
2023-07-24 39.95 41.75 39.70 40.55 16.4M
2023-07-21 40.50 41.75 40.20 40.70 11.6M
2023-07-20 40.65 41.75 40.00 40.45 14.4M
2023-07-19 39.95 40.65 39.55 40.05 16.5M
2023-07-18 40.90 41.30 39.70 40.85 15.4M
2023-07-14 40.90 41.70 40.00 40.90 21.2M
2023-07-13 38.00 41.45 37.90 40.70 38.0M
2023-07-12 38.75 38.75 37.20 37.50 18.7M
2023-07-11 38.80 38.95 37.70 38.45 16.1M
2023-07-10 38.95 39.25 37.20 38.00 15.6M
2023-07-07 38.00 38.30 37.00 37.80 17.8M
2023-07-06 38.60 38.70 37.60 38.20 20.7M
2023-07-05 39.15 39.50 38.55 39.05 15.0M
2023-07-04 38.10 39.85 37.35 39.40 24.1M
2023-07-03 37.50 38.30 36.85 38.10 15.8M
2023-06-30 35.90 38.45 35.45 37.55 27.5M
2023-06-29 37.70 38.15 35.50 35.95 33.2M
2023-06-28 38.15 38.15 36.75 37.80 22.4M
2023-06-27 38.30 38.90 37.90 38.25 19.7M
2023-06-26 37.45 39.55 37.10 38.45 25.5M
2023-06-23 37.50 38.40 37.25 37.75 17.5M
2023-06-21 38.50 39.45 36.35 37.75 59.8M
2023-06-20 46.90 46.90 38.50 38.75 94.2M
2023-06-19 47.30 47.35 45.45 46.70 10.9M
2023-06-16 47.45 48.70 47.05 47.45 23.2M
2023-06-15 44.50 47.55 44.25 47.30 25.3M
2023-06-14 45.00 45.65 43.55 44.15 10.6M
2023-06-13 44.20 45.00 43.45 44.80 14.4M
2023-06-12 44.75 45.30 42.95 44.10 14.1M
2023-06-09 44.00 45.75 43.65 44.85 16.9M
2023-06-08 42.50 43.70 42.50 43.55 9.7M
2023-06-07 44.10 44.80 43.15 43.60 12.1M
2023-06-06 44.00 44.20 42.80 43.35 9.1M
2023-06-05 45.00 45.05 42.85 43.85 17.4M
2023-06-02 43.55 44.80 42.55 44.45 27.9M
2023-06-01 40.05 42.90 39.85 41.75 31.2M
2023-05-31 41.00 41.45 39.30 40.05 37.2M
2023-05-30 42.15 42.85 41.05 41.70 15.3M
2023-05-29 43.90 44.15 41.85 42.00 14.3M
2023-05-25 43.75 43.95 42.55 42.95 13.0M
2023-05-24 44.65 45.05 44.05 44.35 10.7M
2023-05-23 44.70 45.60 44.40 44.85 11.4M
2023-05-22 42.75 45.25 42.40 44.55 24.2M
2023-05-19 43.00 43.55 41.75 42.15 18.8M
2023-05-18 44.85 45.05 43.15 43.60 19.8M
2023-05-17 46.85 46.85 44.75 44.85 15.8M
2023-05-16 46.90 47.00 46.20 46.70 7.1M
2023-05-15 46.05 46.45 44.55 46.25 20.0M
2023-05-12 47.10 47.20 46.05 46.05 8.5M
2023-05-11 45.25 47.65 44.85 46.60 21.7M
2023-05-10 44.85 45.60 44.60 45.25 14.2M
2023-05-09 46.95 47.05 44.85 45.05 27.4M
2023-05-08 48.00 48.55 46.85 47.40 12.7M
2023-05-05 47.00 48.45 46.85 47.45 10.6M
2023-05-04 46.25 47.85 46.00 46.85 20.7M
2023-05-03 45.55 46.00 44.65 45.65 13.5M
2023-05-02 47.00 47.80 45.70 46.50 7.1M
2023-04-28 47.40 48.50 46.35 46.45 18.3M
2023-04-27 46.50 47.65 45.85 47.40 11.9M
2023-04-26 46.00 47.35 45.20 46.80 19.2M
2023-04-25 49.85 50.10 45.85 46.30 34.9M
2023-04-24 49.95 51.15 48.75 49.85 13.5M
2023-04-21 52.00 52.50 49.75 50.35 19.9M
2023-04-20 53.55 53.95 51.25 52.15 20.8M
2023-04-19 54.30 54.70 53.40 53.55 15.2M
2023-04-18 54.00 55.15 53.60 54.35 18.1M
2023-04-17 54.65 54.85 52.75 54.10 23.7M
2023-04-14 55.45 56.70 53.90 54.80 39.9M
2023-04-13 49.10 54.20 47.70 53.85 43.5M
2023-04-12 50.35 51.10 49.05 49.95 17.3M
2023-04-11 48.90 50.70 48.65 50.00 34.6M
2023-04-06 45.85 48.20 45.15 47.35 26.7M
2023-04-04 47.05 47.10 45.00 46.50 30.5M
2023-04-03 48.20 48.40 46.10 47.30 20.8M
2023-03-31 50.25 50.35 48.00 48.60 21.7M
2023-03-30 48.20 49.80 48.20 49.30 19.7M
2023-03-29 49.45 50.05 47.60 48.45 17.2M
2023-03-28 49.00 49.25 47.55 48.30 15.4M
2023-03-27 48.95 50.50 47.40 49.05 22.4M
2023-03-24 50.15 50.55 48.05 48.90 25.6M
2023-03-23 49.85 51.00 48.00 50.70 29.2M
2023-03-22 50.05 52.15 49.70 49.90 32.5M
2023-03-21 45.60 49.55 45.60 49.15 42.4M
2023-03-20 47.50 47.55 44.20 45.15 51.5M
2023-03-17 51.00 51.10 46.30 48.00 48.7M
2023-03-16 50.15 50.75 48.45 48.80 25.0M
2023-03-15 50.85 52.40 50.55 50.65 13.1M
2023-03-14 49.90 52.40 49.05 49.85 21.0M
2023-03-13 51.20 52.75 49.00 50.20 50.5M
2023-03-10 51.50 53.00 50.20 52.00 26.3M
2023-03-09 52.90 54.80 52.90 53.20 14.1M
2023-03-08 55.40 55.40 52.60 53.30 25.8M
2023-03-07 57.15 57.70 54.60 55.65 21.5M
2023-03-06 57.35 58.15 56.50 57.25 10.8M
2023-03-03 59.15 59.95 57.25 57.75 16.3M
2023-03-02 57.95 58.45 56.55 57.60 17.7M
2023-03-01 54.00 58.80 54.00 58.30 37.5M
2023-02-28 53.60 54.95 53.40 54.70 23.3M
2023-02-27 52.20 54.10 52.15 53.45 16.2M
2023-02-24 54.55 54.95 53.00 53.30 13.7M
2023-02-23 54.50 56.25 54.20 54.80 14.3M
2023-02-22 55.00 56.20 54.55 54.90 19.0M
2023-02-21 58.50 58.50 55.70 56.05 13.6M
2023-02-20 56.05 58.85 55.90 58.50 19.5M
2023-02-17 57.60 58.20 55.95 56.65 26.2M
2023-02-16 60.60 61.35 57.15 57.85 40.3M
2023-02-15 62.00 62.10 59.90 60.45 18.5M
2023-02-14 64.75 65.20 60.90 62.00 29.2M
2023-02-13 63.30 65.00 63.25 64.55 9.2M
2023-02-10 66.75 66.75 62.10 64.55 21.7M
2023-02-09 64.35 66.30 64.15 65.70 10.3M
2023-02-08 64.45 66.90 64.20 65.20 13.5M
2023-02-07 63.40 66.15 63.40 64.45 15.6M
2023-02-06 63.50 63.70 60.70 63.50 38.1M
2023-02-03 68.15 69.45 65.80 65.95 18.8M
2023-02-02 68.00 69.80 67.70 68.10 24.1M
2023-02-01 64.30 67.75 64.30 67.05 22.5M
2023-01-31 65.70 66.20 64.15 65.25 39.7M
2023-01-30 70.95 71.10 66.35 67.00 42.3M
2023-01-27 71.40 72.00 69.85 70.95 11.5M
2023-01-26 72.15 72.50 69.70 71.40 14.4M
2023-01-20 71.00 72.10 69.90 71.35 13.2M
2023-01-19 68.25 71.50 67.70 70.40 15.8M
2023-01-18 68.75 70.10 67.25 69.35 28.5M
2023-01-17 72.00 72.00 68.60 69.40 108.8M
2023-01-16 72.60 77.40 71.00 73.90 44.6M
2023-01-13 69.05 72.90 68.60 72.60 28.8M
2023-01-12 71.00 71.55 67.40 68.25 36.6M
2023-01-11 68.05 73.30 68.00 69.95 46.9M
2023-01-10 68.00 68.65 66.90 67.40 16.6M
2023-01-09 67.10 69.00 66.70 67.65 24.8M
2023-01-06 68.10 68.20 65.00 66.05 24.5M
2023-01-05 68.40 71.30 66.40 67.50 44.8M
2023-01-04 63.35 66.30 61.60 66.20 37.7M
2023-01-03 58.60 63.95 58.55 62.55 34.2M