Atossa Genetics

ATOS
🏛️ 멕시코 →
15.50
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.21 10.21 10.21 10.21 0.0M
2022-12-29 10.21 10.21 10.21 10.21 0.0M
2022-12-28 10.50 10.50 10.00 9.95 0.0M
2022-12-27 11.60 11.60 10.35 10.50 0.0M
2022-12-26 11.00 11.00 11.00 11.00 0.0M
2022-12-23 11.50 11.50 11.50 11.00 0.0M
2022-12-22 11.25 11.40 11.00 11.40 0.0M
2022-12-21 11.70 12.20 11.70 12.20 0.0M
2022-12-20 11.70 11.70 11.70 11.70 0.0M
2022-12-19 11.50 11.50 11.50 11.50 0.0M
2022-12-16 11.91 11.91 11.91 12.13 0.0M
2022-12-15 12.00 12.00 11.90 11.90 0.0M
2022-12-14 12.60 12.70 11.95 12.10 0.0M
2022-12-13 13.15 13.15 13.00 13.01 0.0M
2022-12-09 13.09 13.30 13.09 13.25 0.0M
2022-12-08 13.51 13.51 13.10 13.28 0.0M
2022-12-07 13.80 13.80 13.50 13.50 0.0M
2022-12-06 14.70 14.70 14.00 13.53 0.0M
2022-12-05 14.00 14.00 14.00 14.00 0.0M
2022-12-02 14.75 14.75 14.75 14.75 0.0M
2022-12-01 14.90 14.90 14.56 14.00 0.0M
2022-11-30 14.89 14.89 14.80 14.74 0.0M
2022-11-29 15.00 15.00 14.35 14.90 0.0M
2022-11-28 15.10 15.10 15.10 15.10 0.0M
2022-11-25 15.30 15.80 15.30 15.80 0.0M
2022-11-24 15.15 15.15 15.15 15.15 0.0M
2022-11-23 15.35 15.35 15.23 15.15 0.0M
2022-11-22 15.21 15.51 15.21 15.50 0.0M
2022-11-18 15.30 15.30 15.30 15.30 0.0M
2022-11-17 15.42 15.42 15.42 15.42 0.0M
2022-11-16 15.50 15.91 15.50 15.50 0.0M
2022-11-15 15.70 16.00 15.70 16.00 0.0M
2022-11-14 16.11 16.12 16.11 15.95 0.0M
2022-11-11 16.25 16.25 16.25 16.12 0.0M
2022-11-10 16.00 16.00 16.00 16.00 0.0M
2022-11-09 15.70 15.70 15.70 15.70 0.0M
2022-11-08 16.45 16.45 15.90 16.10 0.0M
2022-11-07 16.40 16.40 16.40 16.40 0.0M
2022-11-04 17.00 17.00 17.00 17.00 0.0M
2022-11-03 19.00 19.00 19.00 17.00 0.0M
2022-11-01 19.00 19.00 19.00 19.00 0.0M
2022-10-31 19.99 19.99 19.99 19.99 0.0M
2022-10-28 19.50 19.50 19.50 19.99 0.0M
2022-10-27 19.99 19.99 19.99 19.99 0.0M
2022-10-26 18.00 19.80 18.00 19.76 0.0M
2022-10-25 18.00 18.40 18.00 18.40 0.0M
2022-10-24 16.00 16.00 16.00 17.90 0.0M
2022-10-21 16.00 16.00 16.00 16.00 0.0M
2022-10-20 15.45 15.45 15.45 15.45 0.0M
2022-10-19 16.05 16.05 16.00 15.42 0.0M
2022-10-18 16.20 16.20 16.20 16.10 0.0M
2022-10-17 16.20 16.20 16.20 16.02 0.0M
2022-10-14 16.49 16.60 16.49 16.45 0.0M
2022-10-13 16.50 16.50 16.50 16.50 0.0M
2022-10-12 16.50 16.50 16.50 16.50 0.0M
2022-10-11 16.99 16.99 16.99 16.99 0.0M
2022-10-10 16.99 16.99 16.99 16.99 0.0M
2022-10-07 16.72 16.72 16.00 16.41 0.0M
2022-10-06 18.00 18.00 17.99 18.00 0.0M
2022-10-05 17.30 17.30 17.30 17.37 0.0M
2022-10-04 17.00 17.00 17.00 17.37 0.0M
2022-10-03 16.80 16.80 16.80 17.00 0.0M
2022-09-30 16.65 16.65 16.65 16.70 0.0M
2022-09-29 16.85 16.85 16.85 16.86 0.0M
2022-09-28 17.15 17.15 17.15 17.15 0.0M
2022-09-27 17.00 17.00 16.90 16.85 0.0M
2022-09-26 17.00 17.00 17.00 17.00 0.0M
2022-09-23 16.50 16.50 16.50 17.00 0.0M
2022-09-22 16.60 16.60 16.60 16.60 0.0M
2022-09-21 17.50 17.50 16.95 16.90 0.0M
2022-09-20 19.00 19.00 19.00 19.00 0.0M
2022-09-19 18.52 18.52 18.52 19.00 0.0M
2022-09-15 18.38 18.50 18.38 18.50 0.0M
2022-09-14 18.70 18.70 18.70 18.35 0.0M
2022-09-13 19.20 19.20 19.20 19.20 0.0M
2022-09-12 18.82 19.20 18.82 19.30 0.0M
2022-09-09 18.60 18.60 18.60 18.60 0.0M
2022-09-08 18.25 18.33 18.25 19.25 0.0M
2022-09-07 18.10 18.10 18.10 18.10 0.0M
2022-09-06 18.50 18.50 18.40 18.20 0.0M
2022-09-05 18.30 18.30 18.30 18.30 0.0M
2022-09-02 18.30 18.30 18.30 18.30 0.0M
2022-09-01 18.50 18.50 18.50 18.80 0.0M
2022-08-31 18.69 18.90 18.69 18.70 0.0M
2022-08-30 18.73 18.73 18.73 18.70 0.0M
2022-08-29 19.01 19.12 19.01 19.06 0.0M
2022-08-26 19.28 19.28 19.28 19.28 0.0M
2022-08-25 19.50 19.50 19.50 19.39 0.0M
2022-08-24 20.00 20.00 20.00 19.60 0.0M
2022-08-23 19.29 19.29 19.29 19.29 0.0M
2022-08-22 20.00 20.00 20.00 20.00 0.0M
2022-08-19 20.48 20.48 20.48 20.48 0.0M
2022-08-18 21.00 21.00 21.00 21.00 0.0M
2022-08-17 21.10 21.10 21.10 21.10 0.0M
2022-08-16 22.35 22.35 22.35 22.35 0.0M
2022-08-15 22.99 22.99 22.99 22.99 0.0M
2022-08-12 21.60 21.60 21.60 21.60 0.0M
2022-08-11 21.35 21.35 21.35 21.35 0.0M
2022-08-10 21.50 21.50 21.50 21.50 0.0M
2022-08-09 19.60 19.60 19.60 19.60 0.0M
2022-08-08 21.35 21.35 21.35 21.35 0.0M
2022-08-05 20.10 20.10 20.10 20.10 0.0M
2022-08-04 20.10 20.10 20.10 20.10 0.0M
2022-08-03 20.47 20.47 20.47 20.47 0.0M
2022-08-02 19.50 19.50 19.50 19.50 0.0M
2022-08-01 19.10 19.10 19.10 19.10 0.0M
2022-07-29 19.27 19.27 19.27 19.27 0.0M
2022-07-28 19.22 19.22 19.22 19.22 0.0M
2022-07-27 18.00 18.00 18.00 18.00 0.0M
2022-07-26 19.02 19.02 19.02 18.95 0.0M
2022-07-25 20.25 20.25 20.00 20.00 0.0M
2022-07-22 21.49 21.49 21.49 21.49 0.0M
2022-07-21 21.45 21.45 21.45 21.45 0.0M
2022-07-20 21.45 21.45 21.45 21.45 0.0M
2022-07-19 21.05 21.05 21.05 21.05 0.0M
2022-07-18 21.15 21.15 21.10 21.15 0.0M
2022-07-15 21.20 21.20 21.15 21.43 0.0M
2022-07-14 21.25 21.25 21.25 21.25 0.0M
2022-07-13 22.00 22.00 22.00 22.00 0.0M
2022-07-12 21.30 21.30 21.30 21.30 0.0M
2022-07-11 21.29 21.29 21.29 21.29 0.0M
2022-07-08 22.10 22.10 22.10 22.10 0.0M
2022-07-07 22.00 22.00 22.00 22.50 0.0M
2022-07-06 21.50 21.50 21.50 21.50 0.0M
2022-07-05 21.50 21.98 20.50 21.99 0.0M
2022-07-04 21.00 21.00 21.00 21.00 0.0M
2022-07-01 21.00 22.00 20.00 19.96 0.0M
2022-06-30 22.52 22.52 22.00 22.12 0.0M
2022-06-29 22.56 23.25 22.52 22.52 0.0M
2022-06-28 23.50 23.50 23.00 23.50 0.0M
2022-06-27 23.80 23.80 23.80 23.80 0.0M
2022-06-24 22.80 22.80 22.80 22.80 0.0M
2022-06-23 22.00 22.00 22.00 22.00 0.0M
2022-06-22 21.10 21.10 21.10 21.10 0.0M
2022-06-21 21.00 21.00 21.00 21.00 0.0M
2022-06-20 21.50 21.50 21.50 21.50 0.0M
2022-06-17 21.50 21.50 21.50 21.50 0.0M
2022-06-16 21.00 21.00 21.00 21.00 0.0M
2022-06-15 21.62 21.62 21.62 21.50 0.0M
2022-06-14 21.00 21.10 21.00 21.00 0.0M
2022-06-13 21.50 21.50 21.50 21.50 0.0M
2022-06-10 23.00 23.00 23.00 23.00 0.0M
2022-06-09 26.39 26.39 26.39 26.39 0.0M
2022-06-08 22.00 22.00 22.00 22.90 0.0M
2022-06-07 21.50 21.50 21.50 21.50 0.0M
2022-06-06 19.89 19.89 19.89 19.89 0.0M
2022-05-11 18.00 18.00 18.00 18.00 0.0M
2022-05-10 20.10 20.10 20.10 20.10 0.0M
2022-05-09 19.50 19.50 19.50 19.50 0.0M
2022-05-06 19.75 19.75 19.75 19.75 0.0M
2022-05-05 19.80 19.80 19.80 19.80 0.0M
2022-04-28 21.00 21.00 21.00 21.00 0.0M
2022-04-27 21.99 21.99 21.99 21.99 0.0M
2022-04-26 20.58 20.58 20.58 20.58 0.0M
2022-04-25 22.00 22.00 22.00 22.00 0.0M
2022-04-22 21.00 21.50 21.00 21.82 0.0M
2022-04-21 23.32 23.32 23.32 23.32 0.0M
2022-04-20 23.80 23.80 23.80 23.80 0.0M
2022-04-19 21.90 23.00 21.90 22.36 0.0M
2022-04-18 22.00 22.00 21.90 21.90 0.0M
2022-04-13 22.60 22.60 22.60 22.60 0.0M
2022-04-12 22.00 22.00 22.00 22.00 0.0M
2022-04-11 23.01 23.01 22.50 22.90 0.0M