Ginkgo Bioworks

DNA
🏛️ 독일 →
9.65
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
2024-12-30 9.15 9.15 9.05 9.10 0.0M
2024-12-27 9.70 9.95 9.20 9.35 0.0M
2024-12-23 9.80 10.30 8.95 8.95 0.0M
2024-12-20 8.30 9.90 7.95 9.90 0.0M
2024-12-19 8.55 8.85 8.55 8.85 0.0M
2024-12-18 9.25 9.35 8.60 9.15 0.0M
2024-12-17 8.70 9.10 8.60 9.10 0.0M
2024-12-16 9.10 9.30 8.90 9.30 0.0M
2024-12-13 10.00 10.00 8.95 9.00 0.0M
2024-12-12 10.00 10.20 9.65 9.65 0.0M
2024-12-11 10.40 10.90 10.30 10.40 0.0M
2024-12-10 10.30 10.80 10.00 10.80 0.0M
2024-12-09 11.20 11.60 10.30 10.60 0.0M
2024-12-06 9.00 11.10 9.00 10.70 0.0M
2024-12-05 9.65 9.80 8.90 9.35 0.0M
2024-12-04 9.40 9.90 9.00 9.75 0.0M
2024-12-03 9.10 9.15 8.75 8.80 0.0M
2024-12-02 8.05 9.00 8.05 9.00 0.0M
2024-11-29 7.90 8.25 7.85 8.25 0.0M
2024-11-28 7.75 8.05 7.75 7.90 0.0M
2024-11-27 7.45 7.85 7.45 7.80 0.0M
2024-11-26 7.85 7.85 7.30 7.30 0.0M
2024-11-25 6.75 7.60 6.75 7.50 0.0M
2024-11-22 6.50 7.05 6.50 6.90 0.0M
2024-11-21 6.10 6.40 6.00 6.35 0.0M
2024-11-20 6.20 6.45 6.10 6.10 0.0M
2024-11-19 6.15 6.15 5.90 6.10 0.0M
2024-11-18 6.10 6.15 6.05 6.10 0.0M
2024-11-15 7.10 7.10 6.00 6.00 0.0M
2024-11-14 8.50 8.50 6.90 6.90 0.0M
2024-11-13 8.95 9.40 7.80 8.40 0.0M
2024-11-12 8.30 8.35 7.90 7.90 0.0M
2024-11-11 7.85 8.25 7.80 8.20 0.0M
2024-11-08 7.70 7.75 7.55 7.60 0.0M
2024-11-07 7.55 7.80 7.55 7.65 0.0M
2024-11-06 7.50 7.75 7.35 7.75 0.0M
2024-11-05 6.90 7.15 6.90 7.15 0.0M
2024-11-04 7.05 7.05 6.85 6.95 0.0M
2024-11-01 7.05 7.15 7.05 7.15 0.0M
2024-10-31 7.20 7.20 6.95 6.95 0.0M
2024-10-30 7.40 7.60 7.40 7.60 0.0M
2024-10-29 7.65 7.65 7.40 7.40 0.0M
2024-10-28 7.55 7.70 7.55 7.65 0.0M
2024-10-25 7.25 7.60 7.25 7.60 0.0M
2024-10-24 8.30 8.65 7.40 7.40 0.0M
2024-10-23 8.80 8.90 8.30 8.35 0.0M
2024-10-22 8.50 8.60 8.50 8.60 0.0M
2024-10-21 8.25 8.40 8.25 8.25 0.0M
2024-10-18 7.80 8.15 7.65 8.00 0.0M
2024-10-17 7.50 7.60 7.50 7.60 0.0M
2024-10-16 7.25 7.35 7.05 7.10 0.0M
2024-10-15 6.75 7.20 6.65 7.20 0.0M
2024-10-14 6.90 6.90 6.70 6.75 0.0M
2024-10-11 6.65 6.65 6.45 6.55 0.0M
2024-10-10 7.30 7.30 6.50 6.50 0.0M
2024-10-09 7.65 7.75 7.20 7.20 0.0M
2024-10-08 7.50 7.70 7.50 7.65 0.0M
2024-10-07 7.50 7.65 7.40 7.40 0.0M
2024-10-04 7.45 7.55 7.45 7.55 0.0M
2024-10-02 6.85 6.90 6.85 6.90 0.0M
2024-10-01 7.21 7.23 6.73 6.87 0.0M
2024-09-30 7.35 7.46 7.19 7.46 0.0M
2024-09-27 6.88 7.24 6.88 7.24 0.0M
2024-09-26 7.08 7.23 6.71 6.77 0.0M
2024-09-25 7.14 7.35 7.08 7.11 0.0M
2024-09-24 7.11 7.50 7.11 7.50 0.0M
2024-09-23 7.29 7.31 6.63 7.06 0.0M
2024-09-20 7.36 7.58 7.00 7.00 0.0M
2024-09-19 6.85 7.57 6.85 7.51 0.0M
2024-09-18 6.27 6.59 6.19 6.59 0.0M
2024-09-17 5.68 6.50 5.53 6.30 0.0M
2024-09-16 5.61 5.77 5.49 5.49 0.0M
2024-09-13 5.75 5.75 5.65 5.65 0.0M
2024-09-12 5.75 5.77 5.52 5.52 0.0M
2024-09-11 5.37 5.61 5.36 5.61 0.0M
2024-09-10 4.92 4.92 4.92 4.92 0.0M
2024-09-09 5.22 5.23 4.91 4.91 0.0M
2024-09-06 5.43 5.49 5.37 5.46 0.0M
2024-09-05 5.64 5.70 5.51 5.59 0.0M
2024-09-04 5.48 5.58 5.46 5.58 0.0M
2024-09-03 6.00 6.15 5.51 5.51 0.0M
2024-09-02 6.18 6.18 6.00 6.00 0.0M
2024-08-30 6.50 6.50 6.20 6.20 0.0M
2024-08-29 6.35 6.71 6.34 6.45 0.0M
2024-08-28 6.59 6.86 6.41 6.41 0.0M
2024-08-27 6.70 6.81 6.53 6.81 0.0M
2024-08-19 7.76 8.48 7.76 8.08 0.0M
2024-08-16 9.28 9.28 7.64 8.24 0.0M
2024-08-15 8.88 9.28 8.88 8.96 0.0M
2024-08-14 10.00 10.32 8.32 8.72 0.0M
2024-08-13 11.12 11.12 10.00 10.00 0.0M
2024-08-12 10.00 10.08 9.68 9.68 0.0M
2024-08-09 9.60 11.92 9.60 10.48 0.0M
2024-08-08 10.56 10.96 10.56 10.88 0.0M
2024-08-07 11.20 11.20 10.48 10.64 0.0M
2024-08-06 11.36 11.36 10.80 10.80 0.0M
2024-08-05 11.52 11.52 9.28 11.36 0.0M
2024-08-02 12.00 12.16 10.48 11.04 0.0M
2024-08-01 14.48 15.04 13.92 13.92 0.0M
2024-07-31 14.16 15.04 12.96 15.04 0.0M
2024-07-30 13.12 14.00 13.12 13.92 0.0M
2024-07-29 13.04 13.04 12.88 12.88 0.0M
2024-07-26 12.48 12.88 12.48 12.64 0.0M
2024-07-25 11.44 11.92 10.96 11.92 0.0M
2024-07-24 11.28 11.68 11.20 11.60 0.0M
2024-07-23 10.80 11.44 10.80 11.44 0.0M
2024-07-22 11.20 11.20 10.16 10.56 0.0M
2024-07-19 11.76 12.16 10.72 10.72 0.0M
2024-07-18 12.56 12.72 11.28 11.28 0.0M
2024-07-17 14.24 14.24 12.40 12.40 0.0M
2024-07-16 11.28 13.60 11.20 13.60 0.0M
2024-07-15 11.04 11.04 10.32 10.48 0.0M
2024-07-12 11.68 12.08 10.48 10.48 0.0M
2024-07-11 12.48 12.64 12.40 12.64 0.0M
2024-07-10 12.16 12.32 11.52 12.32 0.0M
2024-07-09 12.00 12.00 11.60 11.68 0.0M
2024-07-08 12.80 13.04 12.08 12.24 0.0M
2024-07-05 13.60 13.60 12.80 12.80 0.0M
2024-07-04 14.08 14.08 13.12 13.44 0.0M
2024-07-03 13.04 13.76 13.04 13.76 0.0M
2024-07-02 12.40 12.40 11.52 12.24 0.0M
2024-07-01 13.60 13.60 11.68 12.48 0.0M
2024-06-28 12.64 13.12 12.00 12.48 0.0M
2024-06-27 11.20 11.84 10.64 11.60 0.0M
2024-06-26 12.24 12.24 10.56 11.20 0.0M
2024-06-25 14.08 14.08 11.12 12.16 0.0M
2024-06-24 15.20 15.20 13.60 13.92 0.0M
2024-06-21 15.84 15.84 15.28 15.68 0.0M
2024-06-20 16.40 16.72 14.96 15.60 0.0M
2024-06-19 16.24 16.24 16.24 16.24 0.0M
2024-06-18 16.64 16.64 15.60 15.68 0.0M
2024-06-17 16.40 17.76 15.84 16.48 0.0M
2024-06-14 18.16 18.16 16.08 16.48 0.0M
2024-06-13 19.60 19.60 17.52 17.52 0.0M
2024-06-12 18.80 20.80 18.80 19.28 0.0M
2024-06-11 18.24 19.52 18.24 18.72 0.0M
2024-06-10 19.20 19.20 18.56 18.56 0.0M
2024-06-07 19.76 19.92 18.96 19.52 0.0M
2024-06-06 19.60 19.60 19.20 19.60 0.0M
2024-06-05 20.20 20.40 18.24 18.88 0.0M
2024-06-04 21.20 21.20 19.04 19.04 0.0M
2024-06-03 20.00 22.20 19.04 20.00 0.0M
2024-05-31 19.92 21.60 18.96 18.96 0.0M
2024-05-30 21.20 21.60 20.00 20.40 0.0M
2024-05-29 24.00 25.20 20.60 21.20 0.0M
2024-05-28 25.60 25.60 22.80 22.80 0.0M
2024-05-27 24.00 27.20 23.60 27.20 0.0M
2024-05-24 25.40 26.60 24.20 25.20 0.0M
2024-05-23 26.00 26.00 24.00 24.00 0.0M
2024-05-22 26.40 27.20 26.00 26.20 0.0M
2024-05-21 29.80 29.80 27.00 28.00 0.0M
2024-05-20 31.20 32.80 28.20 28.20 0.0M
2024-05-17 31.20 31.20 29.60 30.00 0.0M
2024-05-16 31.40 31.80 29.80 31.00 0.0M
2024-05-15 33.40 35.40 28.60 31.40 0.0M
2024-05-14 31.00 34.00 31.00 32.20 0.0M
2024-05-13 28.00 32.40 28.00 30.80 0.0M
2024-05-10 32.00 32.00 27.00 28.00 0.0M
2024-05-08 34.40 34.40 32.80 32.80 0.0M