Arca Mini-Pharmaceutical (KBK)

KBK
🏛️ 미국 →
186.82
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
2022-12-30 174.18 174.18 172.09 173.57 0.0M
2022-12-29 172.79 174.91 172.79 174.18 0.0M
2022-12-28 173.57 174.52 172.76 172.79 0.0M
2022-12-27 174.10 174.57 173.38 173.57 0.0M
2022-12-23 173.74 174.11 172.79 174.10 0.0M
2022-12-22 173.69 173.79 172.06 173.74 0.0M
2022-12-21 171.80 174.40 171.80 173.69 0.0M
2022-12-20 171.49 172.32 171.09 171.80 0.0M
2022-12-19 172.05 172.05 170.50 171.49 0.0M
2022-12-16 174.39 174.39 171.53 172.05 0.0M
2022-12-15 176.97 176.97 173.93 174.39 0.0M
2022-12-14 175.56 178.02 175.15 176.97 0.0M
2022-12-13 174.62 177.41 174.62 175.56 0.0M
2022-12-12 173.09 174.65 173.09 174.62 0.0M
2022-12-09 174.63 175.93 173.06 173.09 0.0M
2022-12-08 173.55 174.67 172.92 174.63 0.0M
2022-12-07 172.76 174.41 172.76 173.55 0.0M
2022-12-06 173.41 173.57 171.03 172.76 0.0M
2022-12-05 174.24 174.26 173.13 173.41 0.0M
2022-12-02 173.66 174.27 172.33 174.24 0.0M
2022-12-01 172.67 174.33 172.67 173.66 0.0M
2022-11-30 169.47 172.68 168.85 172.67 0.0M
2022-11-29 169.70 169.86 168.74 169.47 0.0M
2022-11-28 169.50 170.41 169.37 169.70 0.0M
2022-11-25 168.64 169.67 168.64 169.50 0.0M
2022-11-23 168.31 168.85 167.70 168.64 0.0M
2022-11-22 166.77 168.38 166.77 168.31 0.0M
2022-11-21 165.90 167.26 165.30 166.77 0.0M
2022-11-18 165.22 166.19 164.94 165.90 0.0M
2022-11-17 162.42 164.32 162.39 164.16 0.0M
2022-11-16 163.27 165.03 163.13 163.27 0.0M
2022-11-15 164.35 164.63 161.78 163.27 0.0M
2022-11-14 163.34 165.23 162.69 163.51 0.0M
2022-11-11 165.35 165.35 159.76 161.58 0.0M
2022-11-10 161.93 165.80 161.93 165.35 0.0M
2022-11-09 162.79 164.15 161.78 161.93 0.0M
2022-11-08 162.15 163.76 161.39 162.79 0.0M
2022-11-07 160.57 162.66 160.09 162.15 0.0M
2022-11-04 159.64 160.98 158.73 160.57 0.0M
2022-11-03 159.95 160.21 157.64 159.64 0.0M
2022-11-02 160.60 163.50 159.92 159.95 0.0M
2022-11-01 160.97 161.82 158.61 160.60 0.0M
2022-10-31 161.34 161.67 159.79 160.97 0.0M
2022-10-28 159.14 161.44 158.85 161.34 0.0M
2022-10-27 159.47 160.54 159.11 159.14 0.0M
2022-10-26 157.48 160.49 157.48 159.47 0.0M
2022-10-25 156.70 157.63 155.82 157.48 0.0M
2022-10-24 154.30 157.42 154.30 156.70 0.0M
2022-10-21 150.76 154.78 150.07 154.30 0.0M
2022-10-20 151.60 151.88 150.43 150.76 0.0M
2022-10-19 154.37 154.37 150.83 151.60 0.0M
2022-10-18 153.90 155.00 153.83 154.37 0.0M
2022-10-17 151.44 154.27 151.44 153.90 0.0M
2022-10-14 152.29 153.62 151.16 151.44 0.0M
2022-10-13 149.65 152.81 147.58 152.29 0.0M
2022-10-12 150.52 151.70 149.65 149.65 0.0M
2022-10-11 148.93 151.95 148.63 150.52 0.0M
2022-10-10 149.40 150.07 148.43 148.93 0.0M
2022-10-07 150.88 150.93 148.57 149.40 0.0M
2022-10-06 153.16 153.16 150.54 150.88 0.0M
2022-10-05 153.24 153.84 151.83 153.16 0.0M
2022-10-04 150.13 153.37 150.13 153.24 0.0M
2022-10-03 148.31 150.59 148.31 150.13 0.0M
2022-09-30 150.36 150.85 148.29 148.31 0.0M
2022-09-29 151.22 151.60 149.61 150.36 0.0M
2022-09-28 147.69 151.80 147.69 151.22 0.0M
2022-09-27 147.57 149.95 147.23 147.69 0.0M
2022-09-26 149.52 149.52 147.05 147.57 0.0M
2022-09-23 150.53 150.53 148.11 149.52 0.0M
2022-09-22 148.33 151.33 147.94 150.53 0.0M
2022-09-21 150.60 151.44 148.31 148.33 0.0M
2022-09-20 152.38 152.38 149.86 150.60 0.0M
2022-09-19 153.49 153.49 150.63 152.38 0.0M
2022-09-16 153.27 154.08 152.32 153.49 0.0M
2022-09-15 153.23 154.39 152.92 153.27 0.0M
2022-09-14 152.87 154.10 152.45 153.23 0.0M
2022-09-13 157.25 157.25 152.42 152.87 0.0M
2022-09-12 156.24 158.50 156.24 157.25 0.0M
2022-09-09 154.49 156.60 154.49 156.24 0.0M
2022-09-07 151.67 153.23 150.70 153.06 0.0M
2022-09-06 151.17 153.53 151.17 151.67 0.0M
2022-09-02 153.58 154.19 150.65 151.17 0.0M
2022-09-01 151.39 153.62 150.90 153.58 0.0M
2022-08-31 152.63 153.53 151.39 151.39 0.0M
2022-08-30 153.83 153.99 152.40 152.63 0.0M
2022-08-29 155.80 155.80 153.50 153.83 0.0M
2022-08-26 158.93 159.38 155.72 155.80 0.0M
2022-08-25 157.85 158.97 157.01 158.93 0.0M
2022-08-24 157.60 158.42 157.09 157.85 0.0M
2022-08-23 159.63 159.63 157.24 157.60 0.0M
2022-08-22 160.71 161.12 159.14 159.63 0.0M
2022-08-19 159.23 161.53 159.23 160.71 0.0M
2022-08-18 160.14 160.46 158.41 159.23 0.0M
2022-08-17 160.90 160.98 159.98 160.14 0.0M
2022-08-16 160.86 161.46 160.16 160.90 0.0M
2022-08-15 161.08 161.09 159.78 160.86 0.0M
2022-08-12 159.28 161.24 158.98 161.08 0.0M
2022-08-11 161.52 161.52 159.04 159.28 0.0M
2022-08-10 161.05 161.92 160.26 161.52 0.0M
2022-08-09 160.56 161.97 160.24 161.05 0.0M
2022-08-08 160.22 161.24 159.53 160.56 0.0M
2022-08-05 160.74 160.74 159.63 160.22 0.0M
2022-08-04 161.47 162.48 160.37 160.74 0.0M
2022-08-03 163.03 163.12 161.14 161.47 0.0M
2022-08-02 164.33 166.01 162.95 163.03 0.0M
2022-08-01 165.56 165.68 164.17 164.33 0.0M
2022-07-29 167.26 167.26 164.59 165.56 0.0M
2022-07-28 167.80 168.77 163.94 167.26 0.0M
2022-07-27 167.32 168.33 165.62 167.80 0.0M
2022-07-26 166.30 168.43 166.30 167.32 0.0M
2022-07-25 165.46 166.42 165.45 166.30 0.0M
2022-07-22 165.55 166.17 164.61 165.46 0.0M
2022-07-21 164.18 165.59 163.44 165.55 0.0M
2022-07-20 165.72 166.20 163.79 164.18 0.0M
2022-07-19 164.81 166.34 164.81 165.72 0.0M
2022-07-18 168.29 168.83 164.81 164.81 0.0M
2022-07-15 164.90 168.30 164.90 168.29 0.0M
2022-07-14 165.51 165.51 162.68 164.90 0.0M
2022-07-13 166.40 166.45 164.95 165.51 0.0M
2022-07-12 168.17 168.46 165.99 166.40 0.0M
2022-07-11 168.05 168.99 167.82 168.17 0.0M
2022-07-08 168.26 169.41 167.03 168.05 0.0M
2022-07-07 167.99 168.45 167.65 168.26 0.0M
2022-07-06 167.45 168.80 166.95 167.99 0.0M
2022-07-05 168.17 168.17 164.35 167.45 0.0M
2022-07-01 167.21 168.24 165.23 168.17 0.0M
2022-06-30 167.66 168.02 165.52 167.21 0.0M
2022-06-29 166.20 168.53 166.20 167.66 0.0M
2022-06-28 169.71 169.79 165.88 166.20 0.0M
2022-06-27 169.17 170.57 168.62 169.71 0.0M
2022-06-24 164.69 169.22 164.69 169.17 0.0M
2022-06-23 161.99 164.80 161.99 164.69 0.0M
2022-06-22 159.78 163.68 159.78 161.99 0.0M
2022-06-21 156.02 160.43 156.02 159.78 0.0M
2022-06-17 156.25 157.90 155.69 156.02 0.0M
2022-06-16 157.15 157.15 154.43 156.25 0.0M
2022-06-15 155.75 158.37 155.15 157.15 0.0M
2022-06-14 157.59 157.59 154.93 155.75 0.0M
2022-06-13 161.76 161.76 157.12 157.59 0.0M
2022-06-10 164.36 164.36 161.27 161.76 0.0M
2022-06-09 168.10 168.31 164.35 164.36 0.0M
2022-06-08 169.37 169.52 167.72 168.10 0.0M
2022-06-07 166.65 169.39 166.65 169.37 0.0M
2022-06-06 167.14 168.33 166.44 166.65 0.0M
2022-06-03 167.79 168.21 166.95 167.14 0.0M
2022-06-02 167.35 167.81 164.90 167.79 0.0M
2022-06-01 169.02 169.12 166.05 167.35 0.0M
2022-05-31 170.94 170.94 166.88 169.02 0.0M
2022-05-27 169.70 170.94 169.00 170.94 0.0M
2022-05-26 169.21 170.43 168.79 169.70 0.0M
2022-05-25 169.53 170.19 168.24 169.21 0.0M
2022-05-24 168.41 170.00 167.92 169.53 0.0M
2022-05-23 167.37 169.44 167.37 168.41 0.0M
2022-05-20 164.16 167.51 164.16 167.37 0.0M
2022-05-19 164.38 165.00 162.81 164.16 0.0M
2022-05-18 167.52 167.52 164.05 164.38 0.0M
2022-05-17 165.63 167.91 165.61 167.52 0.0M
2022-05-16 163.74 166.46 163.74 165.63 0.0M
2022-05-13 163.09 164.18 162.76 163.74 0.0M
2022-05-12 161.04 163.11 160.46 163.09 0.0M
2022-05-11 162.41 164.24 160.87 161.04 0.0M
2022-05-10 161.56 163.72 161.45 162.41 0.0M
2022-05-09 164.56 164.56 161.09 161.56 0.0M
2022-05-06 164.61 164.94 162.88 164.56 0.0M
2022-05-05 167.27 167.27 163.11 164.61 0.0M
2022-05-04 165.55 167.66 163.41 167.27 0.0M
2022-05-03 165.09 166.79 164.61 165.55 0.0M
2022-05-02 166.01 166.19 163.01 165.09 0.0M
2022-04-29 169.42 169.42 165.80 166.01 0.0M
2022-04-28 167.26 170.01 167.11 169.42 0.0M
2022-04-27 166.42 168.39 166.13 167.26 0.0M
2022-04-26 168.44 169.25 166.42 166.42 0.0M
2022-04-25 166.29 168.76 165.04 168.44 0.0M
2022-04-22 169.51 169.51 166.19 166.29 0.0M
2022-04-21 171.00 171.27 169.17 169.51 0.0M
2022-04-20 170.39 171.71 169.75 171.00 0.0M
2022-04-19 170.51 171.37 169.49 170.39 0.0M
2022-04-18 172.70 172.70 169.86 170.51 0.0M
2022-04-14 172.91 173.84 172.22 172.70 0.0M
2022-04-13 173.11 173.37 171.60 172.91 0.0M
2022-04-12 175.26 175.26 172.48 173.11 0.0M
2022-04-11 177.45 178.79 175.06 175.26 0.0M
2022-04-08 176.47 178.04 176.00 177.45 0.0M
2022-04-07 172.92 176.74 172.92 176.47 0.0M
2022-04-06 168.80 173.12 168.80 172.92 0.0M
2022-04-05 167.77 170.55 167.77 168.80 0.0M
2022-04-04 168.26 168.35 167.30 167.77 0.0M
2022-04-01 166.86 168.33 166.03 168.26 0.0M
2022-03-31 168.60 169.20 166.81 166.86 0.0M
2022-03-30 167.50 169.15 167.50 168.60 0.0M
2022-03-29 167.23 168.98 166.84 167.50 0.0M
2022-03-28 166.54 167.39 166.02 167.23 0.0M
2022-03-25 166.01 167.18 165.75 166.54 0.0M
2022-03-24 164.63 166.02 164.63 166.01 0.0M
2022-03-23 165.77 165.88 164.62 164.63 0.0M
2022-03-22 166.30 166.54 164.93 165.77 0.0M
2022-03-21 166.54 167.93 165.90 166.30 0.0M
2022-03-18 166.17 166.65 165.38 166.54 0.0M
2022-03-17 163.01 166.17 163.01 166.17 0.0M
2022-03-16 161.98 163.24 161.02 163.01 0.0M
2022-03-15 159.37 162.23 159.37 161.98 0.0M
2022-03-14 157.62 161.14 157.62 159.37 0.0M
2022-03-11 158.32 159.37 157.56 157.62 0.0M
2022-03-10 158.05 158.66 156.81 158.32 0.0M
2022-03-09 154.99 158.75 154.99 158.05 0.0M
2022-03-08 156.57 157.71 154.15 154.99 0.0M
2022-03-07 158.00 158.00 155.59 156.57 0.0M
2022-03-04 158.28 158.28 155.97 158.00 0.0M
2022-03-03 158.26 159.18 157.06 158.28 0.0M
2022-03-02 156.05 158.97 156.02 158.26 0.0M
2022-03-01 157.05 157.93 155.34 156.05 0.0M
2022-02-28 158.35 158.35 155.43 157.05 0.0M
2022-02-25 153.01 159.05 153.01 158.35 0.0M
2022-02-24 154.67 154.67 150.89 153.01 0.0M
2022-02-23 154.94 156.37 154.53 154.67 0.0M
2022-02-22 155.83 155.98 154.18 154.94 0.0M
2022-02-18 157.41 157.41 155.21 155.83 0.0M
2022-02-17 159.12 159.12 157.13 157.41 0.0M
2022-02-16 158.61 159.56 158.50 159.12 0.0M
2022-02-15 156.02 158.96 156.02 158.61 0.0M
2022-02-14 157.39 157.39 154.39 156.02 0.0M
2022-02-11 158.83 159.47 157.05 157.39 0.0M
2022-02-10 160.34 160.76 158.40 158.83 0.0M
2022-02-09 159.39 160.67 159.39 160.34 0.0M
2022-02-08 159.85 159.85 157.81 159.39 0.0M
2022-02-07 159.02 160.30 159.02 159.85 0.0M
2022-02-04 160.29 160.29 158.40 159.02 0.0M
2022-02-03 161.76 161.76 159.83 160.29 0.0M
2022-02-02 160.08 162.07 159.15 161.76 0.0M
2022-02-01 159.51 160.18 158.91 160.08 0.0M
2022-01-31 159.40 159.67 158.49 159.51 0.0M
2022-01-28 157.19 159.41 156.15 159.40 0.0M
2022-01-27 155.09 159.06 155.09 157.19 0.0M
2022-01-26 155.83 156.87 154.24 155.09 0.0M
2022-01-25 154.81 156.79 153.08 155.83 0.0M
2022-01-24 156.89 156.89 150.81 154.81 0.0M
2022-01-21 158.07 159.19 156.52 156.89 0.0M
2022-01-20 158.94 160.00 157.96 158.07 0.0M
2022-01-19 159.97 160.51 158.82 158.94 0.0M
2022-01-18 160.22 160.41 159.18 159.97 0.0M
2022-01-14 160.65 160.65 158.96 160.22 0.0M
2022-01-13 162.74 162.74 160.43 160.65 0.0M
2022-01-12 163.64 163.64 161.96 162.74 0.0M
2022-01-11 163.54 163.67 162.20 163.64 0.0M
2022-01-10 162.09 163.54 161.11 163.54 0.0M
2022-01-07 160.89 162.41 160.48 162.09 0.0M
2022-01-06 161.42 161.76 159.98 160.89 0.0M
2022-01-05 161.67 163.27 161.40 161.42 0.0M
2022-01-04 163.93 163.93 161.02 161.67 0.0M
2022-01-03 165.45 165.45 162.58 163.93 0.0M