Twist Bioscience

TWST
🏛️ 독일 →
23.14
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.57 21.57 21.57 21.57 0.0M
2022-12-29 21.94 22.22 21.94 22.22 0.0M
2022-12-27 20.63 20.63 20.63 20.63 0.0M
2022-12-23 22.55 22.55 21.90 21.90 0.0M
2022-12-22 22.40 22.40 20.65 21.00 0.0M
2022-12-20 22.00 22.00 22.00 22.00 0.0M
2022-12-19 24.16 24.16 22.22 22.22 0.0M
2022-12-16 23.26 23.26 22.62 22.65 0.0M
2022-12-15 25.13 25.13 24.28 24.28 0.0M
2022-12-14 25.20 25.67 25.20 25.47 0.0M
2022-12-13 26.73 26.73 25.33 25.33 0.0M
2022-12-12 23.50 24.46 22.70 24.46 0.0M
2022-12-08 23.75 25.03 23.75 25.03 0.0M
2022-12-07 25.15 25.15 24.23 24.23 0.0M
2022-12-06 26.00 26.00 26.00 26.00 0.0M
2022-12-05 26.53 27.19 26.30 26.50 0.0M
2022-12-02 25.19 26.99 25.19 26.99 0.0M
2022-12-01 26.62 26.96 26.10 26.20 0.0M
2022-11-30 25.08 25.98 25.08 25.98 0.0M
2022-11-29 24.49 24.50 23.78 24.10 0.0M
2022-11-28 23.92 23.92 23.80 23.80 0.0M
2022-11-25 24.35 25.00 24.35 25.00 0.0M
2022-11-24 24.97 24.97 24.97 24.97 0.0M
2022-11-23 24.04 24.04 24.04 24.04 0.0M
2022-11-22 25.35 25.35 24.53 24.77 0.0M
2022-11-21 23.74 25.02 23.01 24.67 0.0M
2022-11-18 24.52 25.28 24.00 24.70 0.0M
2022-11-17 26.49 26.49 23.44 24.00 0.0M
2022-11-16 29.10 29.17 26.00 27.10 0.0M
2022-11-15 23.90 30.31 23.22 29.31 0.0M
2022-11-14 37.41 37.41 37.41 37.41 0.0M
2022-11-11 37.64 38.92 37.64 38.92 0.0M
2022-11-10 28.93 33.18 28.93 33.18 0.0M
2022-11-09 30.00 30.00 28.85 28.85 0.0M
2022-11-08 30.68 30.68 30.68 30.68 0.0M
2022-11-07 33.19 33.28 30.55 30.55 0.0M
2022-11-04 32.70 32.70 31.82 31.82 0.0M
2022-11-03 33.79 34.51 31.65 34.51 0.0M
2022-11-02 34.85 34.85 33.80 33.80 0.0M
2022-11-01 34.09 34.09 33.60 34.00 0.0M
2022-10-31 33.46 33.68 33.42 33.68 0.0M
2022-10-26 34.29 34.29 34.29 34.29 0.0M
2022-10-25 29.04 31.40 29.04 31.40 0.0M
2022-10-24 29.56 30.57 28.30 28.81 0.0M
2022-10-21 29.17 30.24 29.17 30.24 0.0M
2022-10-20 29.76 29.76 29.76 29.76 0.0M
2022-10-19 33.34 33.34 30.83 30.83 0.0M
2022-10-14 30.47 30.47 30.47 30.47 0.0M
2022-10-13 31.94 31.94 29.96 29.96 0.0M
2022-10-12 31.79 31.79 31.79 31.79 0.0M
2022-10-11 32.41 32.41 32.36 32.36 0.0M
2022-10-10 31.47 31.47 31.47 31.47 0.0M
2022-10-07 35.19 35.19 34.00 34.45 0.0M
2022-10-06 38.39 38.39 38.39 38.39 0.0M
2022-10-05 39.85 39.85 39.85 39.85 0.0M
2022-10-03 35.52 35.52 35.52 35.52 0.0M
2022-09-30 36.49 36.49 36.49 36.49 0.0M
2022-09-29 38.04 38.04 37.73 37.73 0.0M
2022-09-27 36.03 36.30 35.85 35.85 0.0M
2022-09-26 33.94 33.94 33.94 33.94 0.0M
2022-09-23 33.70 34.20 33.70 34.20 0.0M
2022-09-22 35.00 35.00 34.54 34.60 0.0M
2022-09-21 38.16 38.16 38.15 38.15 0.0M
2022-09-20 38.47 38.47 38.47 38.47 0.0M
2022-09-16 38.03 38.03 37.15 37.15 0.0M
2022-09-15 39.62 39.62 39.62 39.62 0.0M
2022-09-14 38.94 38.94 38.94 38.94 0.0M
2022-09-13 40.19 40.19 40.19 40.19 0.0M
2022-09-09 42.47 43.47 42.47 43.26 0.0M
2022-09-08 40.45 41.20 40.45 41.20 0.0M
2022-09-06 38.75 38.75 37.32 38.02 0.0M
2022-09-02 41.10 41.10 39.12 39.12 0.0M
2022-09-01 38.91 39.90 38.40 39.90 0.0M
2022-08-30 39.73 40.97 39.73 39.87 0.0M
2022-08-29 41.28 41.68 41.28 41.68 0.0M
2022-08-25 44.78 46.34 44.50 46.34 0.0M
2022-08-23 41.80 41.80 40.59 40.59 0.0M
2022-08-22 42.22 42.22 39.78 39.78 0.0M
2022-08-18 46.84 46.84 46.00 46.00 0.0M
2022-08-17 48.00 48.41 47.07 47.68 0.0M
2022-08-16 52.59 52.59 49.22 51.03 0.0M
2022-08-15 52.28 52.50 51.63 52.50 0.0M
2022-08-12 48.40 49.91 47.63 49.91 0.0M
2022-08-11 51.89 53.79 47.65 47.65 0.0M
2022-08-10 49.66 49.66 48.85 48.85 0.0M
2022-08-09 54.54 54.54 48.57 48.57 0.0M
2022-08-08 51.13 56.94 51.13 55.35 0.0M
2022-08-05 47.08 50.67 47.08 50.67 0.0M
2022-08-04 45.80 45.80 45.57 45.57 0.0M
2022-08-03 44.95 44.95 44.78 44.78 0.0M
2022-08-02 42.69 44.70 42.69 44.70 0.0M
2022-08-01 43.28 43.28 43.28 43.28 0.0M
2022-07-29 42.52 42.52 42.00 42.00 0.0M
2022-07-28 43.00 43.00 43.00 43.00 0.0M
2022-07-26 40.44 41.46 40.44 41.46 0.0M
2022-07-25 43.36 43.36 41.00 41.00 0.0M
2022-07-22 43.08 43.08 43.08 43.08 0.0M
2022-07-21 45.00 47.43 45.00 47.43 0.0M
2022-07-20 43.13 45.46 43.13 45.46 0.0M
2022-07-19 39.07 41.62 38.67 41.62 0.0M
2022-07-18 42.92 43.00 42.48 42.48 0.0M
2022-07-15 39.01 41.73 39.01 41.73 0.0M
2022-07-14 42.79 42.79 39.39 39.39 0.0M
2022-07-13 41.06 41.06 41.06 41.06 0.0M
2022-07-11 40.91 40.91 40.22 40.22 0.0M
2022-07-08 43.40 43.40 41.68 41.68 0.0M
2022-07-07 40.52 42.94 40.52 42.94 0.0M
2022-07-06 39.40 39.97 39.40 39.97 0.0M
2022-07-05 38.00 39.47 37.72 39.47 0.0M
2022-07-04 34.96 34.96 34.96 34.96 0.0M
2022-07-01 32.55 32.68 32.55 32.68 0.0M
2022-06-30 33.48 33.48 33.48 33.48 0.0M
2022-06-29 33.60 33.60 33.60 33.60 0.0M
2022-06-28 37.44 37.44 35.41 35.41 0.0M
2022-06-27 39.43 39.44 36.46 36.46 0.0M
2022-06-24 36.88 37.06 36.88 37.06 0.0M
2022-06-23 32.50 34.72 32.50 34.72 0.0M
2022-06-22 30.04 30.04 30.00 30.00 0.0M
2022-06-21 29.50 29.50 29.50 29.50 0.0M
2022-06-20 29.23 29.23 29.23 29.23 0.0M
2022-06-17 30.52 30.52 30.52 30.52 0.0M
2022-06-16 27.96 27.96 27.60 27.90 0.0M
2022-06-15 25.93 26.31 25.93 26.31 0.0M
2022-06-13 25.00 25.00 24.28 24.78 0.0M
2022-06-10 26.41 26.41 24.54 24.88 0.0M
2022-06-09 29.96 30.12 27.79 27.79 0.0M
2022-06-08 29.22 29.22 29.22 29.22 0.0M
2022-06-07 28.35 28.35 28.35 28.35 0.0M
2022-06-06 29.00 29.00 27.75 27.75 0.0M
2022-06-03 30.00 30.00 28.39 28.50 0.0M
2022-06-02 29.45 29.95 29.27 29.95 0.0M
2022-06-01 31.18 31.18 28.71 28.89 0.0M
2022-05-31 33.04 33.04 31.88 32.03 0.0M
2022-05-30 34.05 34.05 34.05 34.05 0.0M
2022-05-27 33.03 33.80 33.03 33.80 0.0M
2022-05-26 33.63 33.85 33.63 33.85 0.0M
2022-05-25 32.30 33.07 32.30 33.07 0.0M
2022-05-24 34.17 34.17 33.53 33.53 0.0M
2022-05-23 35.70 35.74 34.32 34.32 0.0M
2022-05-20 36.24 36.24 36.24 36.24 0.0M
2022-05-19 35.40 35.71 35.40 35.71 0.0M
2022-05-18 32.53 32.53 32.47 32.47 0.0M
2022-05-17 31.43 31.93 31.01 31.70 0.0M
2022-05-16 33.37 33.37 32.14 32.14 0.0M
2022-05-13 29.02 31.75 28.50 31.75 0.0M
2022-05-12 25.75 27.28 25.75 27.28 0.0M
2022-05-11 27.34 28.00 25.45 25.45 0.0M
2022-05-10 27.39 29.50 26.00 28.33 0.0M
2022-05-09 27.00 27.14 26.57 26.57 0.0M
2022-05-06 30.00 30.00 29.00 29.34 0.0M
2022-05-04 30.95 32.37 29.58 32.37 0.0M
2022-05-03 29.76 30.11 29.60 29.60 0.0M
2022-05-02 27.86 28.23 26.99 28.23 0.0M
2022-04-29 29.01 29.38 27.41 27.41 0.0M
2022-04-28 29.41 29.41 27.52 28.35 0.0M
2022-04-27 29.45 29.45 28.70 28.70 0.0M
2022-04-26 30.33 30.47 29.20 29.20 0.0M
2022-04-25 32.08 32.27 31.48 31.48 0.0M
2022-04-22 33.08 33.10 31.62 31.98 0.0M
2022-04-21 37.09 37.09 33.25 33.50 0.0M
2022-04-20 38.50 38.50 37.27 38.08 0.0M
2022-04-19 38.23 38.23 36.98 36.98 0.0M
2022-04-14 40.85 40.85 39.66 39.66 0.0M
2022-04-13 41.73 41.73 41.73 41.73 0.0M
2022-04-11 42.66 42.66 40.26 40.26 0.0M
2022-04-08 45.16 45.16 42.10 42.10 0.0M
2022-04-07 43.85 43.88 43.85 43.88 0.0M
2022-04-06 47.99 47.99 43.12 43.12 0.0M
2022-04-05 49.91 49.97 47.54 47.54 0.0M
2022-04-04 47.69 47.69 47.69 47.69 0.0M
2022-04-01 45.52 47.16 45.50 46.68 0.0M
2022-03-31 45.86 45.95 44.51 44.59 0.0M
2022-03-30 46.62 46.70 44.34 44.34 0.0M
2022-03-29 43.51 46.91 43.51 46.55 0.0M
2022-03-28 41.94 42.11 40.74 42.11 0.0M
2022-03-25 41.14 41.40 41.14 41.40 0.0M
2022-03-24 42.00 42.62 41.00 42.62 0.0M
2022-03-23 44.33 44.33 44.33 44.33 0.0M
2022-03-22 45.00 45.62 45.00 45.00 0.0M
2022-03-21 45.60 46.26 42.98 43.68 0.0M
2022-03-18 43.82 45.41 43.82 45.41 0.0M
2022-03-17 41.23 44.82 41.23 44.82 0.0M
2022-03-16 37.69 42.20 37.69 42.20 0.0M
2022-03-15 36.05 37.69 34.82 37.69 0.0M
2022-03-14 40.29 40.58 35.00 35.00 0.0M
2022-03-11 45.00 45.00 45.00 45.00 0.0M
2022-03-10 46.54 46.54 44.63 44.63 0.0M
2022-03-08 42.71 42.71 42.71 42.71 0.0M
2022-03-07 44.60 44.76 43.28 44.06 0.0M
2022-03-04 47.75 47.75 43.68 43.68 0.0M
2022-03-03 50.20 50.20 50.20 50.20 0.0M
2022-03-02 50.90 51.26 49.87 49.87 0.0M
2022-02-28 49.44 49.44 49.44 49.44 0.0M
2022-02-25 49.06 49.06 49.06 49.06 0.0M
2022-02-24 42.97 44.92 41.68 44.92 0.0M
2022-02-22 45.34 46.00 45.34 45.41 0.0M
2022-02-21 46.46 46.46 46.00 46.00 0.0M
2022-02-17 51.96 51.96 49.98 49.98 0.0M
2022-02-16 50.90 50.90 50.90 50.90 0.0M
2022-02-15 49.84 49.84 49.70 49.70 0.0M
2022-02-14 48.20 50.70 48.20 50.70 0.0M
2022-02-11 51.78 54.08 50.00 50.00 0.0M
2022-02-10 55.30 55.30 55.24 55.24 0.0M
2022-02-09 54.58 56.60 54.58 56.60 0.0M
2022-02-08 50.92 50.92 50.92 50.92 0.0M
2022-02-07 51.30 56.22 51.30 56.22 0.0M
2022-02-04 54.32 54.50 49.85 52.72 0.0M
2022-02-03 55.12 55.12 51.82 51.82 0.0M
2022-02-02 56.00 56.00 53.64 53.84 0.0M
2022-02-01 53.60 53.92 52.80 52.80 0.0M
2022-01-31 47.36 53.16 47.36 51.80 0.0M
2022-01-28 46.61 46.61 45.58 45.58 0.0M
2022-01-27 46.50 49.15 46.05 46.50 0.0M
2022-01-26 48.50 51.00 48.50 49.00 0.0M
2022-01-25 49.77 49.77 46.13 47.10 0.0M
2022-01-24 45.95 47.10 42.80 47.10 0.0M
2022-01-21 46.86 47.62 46.86 47.62 0.0M
2022-01-20 49.50 50.00 48.48 48.48 0.0M
2022-01-19 48.90 50.12 48.90 50.12 0.0M
2022-01-18 53.18 53.18 51.48 51.50 0.0M
2022-01-17 53.14 53.14 51.66 51.66 0.0M
2022-01-14 51.00 51.00 50.50 50.50 0.0M
2022-01-13 54.32 54.32 52.34 52.52 0.0M
2022-01-12 60.02 60.02 56.38 56.38 0.0M
2022-01-11 59.90 59.90 58.00 59.70 0.0M
2022-01-10 59.78 59.80 55.76 57.80 0.0M
2022-01-07 65.18 67.12 59.24 59.24 0.0M
2022-01-06 62.44 65.96 62.00 65.96 0.0M
2022-01-05 69.36 69.36 64.44 64.44 0.0M
2022-01-04 69.04 69.04 67.00 67.00 0.0M
2022-01-03 67.18 73.94 67.18 73.94 0.0M