Bio-Techne Corp (TECH)

TECH
🏛️ 미국 →
52.23
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 83.71 83.71 81.17 82.88 0.7M
2022-12-29 81.58 84.96 79.61 84.47 0.7M
2022-12-28 82.40 84.03 80.65 80.69 0.5M
2022-12-27 82.73 83.38 81.45 82.21 0.5M
2022-12-23 82.39 83.12 81.91 82.73 0.4M
2022-12-22 81.86 83.03 80.90 82.95 0.4M
2022-12-21 81.60 83.69 81.20 83.17 0.6M
2022-12-20 80.71 81.62 79.51 81.03 0.6M
2022-12-19 81.82 82.70 80.33 80.79 0.6M
2022-12-16 83.59 84.30 81.41 82.38 2.9M
2022-12-15 85.21 85.99 83.76 84.19 0.7M
2022-12-14 86.98 88.18 85.56 86.81 0.9M
2022-12-13 86.99 88.49 85.61 86.98 1.0M
2022-12-12 82.55 83.67 81.83 82.98 0.9M
2022-12-09 81.27 82.32 79.69 80.73 0.6M
2022-12-08 80.67 82.49 79.87 81.95 0.9M
2022-12-07 80.91 82.01 80.30 80.67 0.5M
2022-12-06 82.24 82.80 79.44 80.67 0.7M
2022-12-05 83.18 83.18 80.63 82.60 0.7M
2022-12-02 84.40 86.39 83.66 84.69 0.5M
2022-12-01 85.11 86.69 84.12 86.41 0.8M
2022-11-30 81.74 85.39 81.18 84.99 2.0M
2022-11-29 329.21 331.98 324.86 327.07 0.2M
2022-11-28 337.90 340.09 328.85 330.40 0.3M
2022-11-25 335.21 343.10 334.74 338.97 0.1M
2022-11-23 333.71 337.98 330.77 336.32 0.2M
2022-11-22 333.85 334.40 329.08 332.47 0.2M
2022-11-21 326.75 333.48 323.54 332.06 0.2M
2022-11-18 335.77 336.17 328.20 328.61 0.2M
2022-11-17 343.59 343.59 328.50 331.67 0.4M
2022-11-16 352.24 352.24 344.02 348.48 0.2M
2022-11-15 350.67 357.57 348.72 352.29 0.3M
2022-11-14 345.93 351.20 342.28 345.13 0.2M
2022-11-11 336.81 362.53 336.66 349.97 0.5M
2022-11-10 326.49 337.53 326.10 337.09 0.4M
2022-11-09 309.10 313.70 307.50 313.06 0.3M
2022-11-08 316.50 319.59 308.48 310.39 0.3M
2022-11-07 303.85 315.95 299.64 314.78 1.2M
2022-11-04 307.58 308.95 296.15 303.57 0.3M
2022-11-03 293.30 307.86 283.09 305.20 0.5M
2022-11-02 307.24 315.30 297.48 297.95 0.6M
2022-11-01 285.69 313.69 278.39 309.29 0.7M
2022-10-31 295.28 297.62 291.94 296.26 0.4M
2022-10-28 295.53 296.88 289.39 295.50 0.2M
2022-10-27 303.57 304.15 295.25 295.77 0.2M
2022-10-26 296.76 309.63 296.62 301.89 0.4M
2022-10-25 285.57 298.24 285.57 296.60 0.2M
2022-10-24 284.48 286.68 280.63 283.78 0.3M
2022-10-21 282.92 284.56 276.39 283.29 0.3M
2022-10-20 289.10 292.95 281.93 282.13 0.3M
2022-10-19 296.76 299.33 287.46 290.02 0.3M
2022-10-18 304.97 311.26 300.03 302.62 0.2M
2022-10-17 285.67 301.27 284.39 296.16 0.3M
2022-10-14 291.50 293.13 282.33 282.86 0.2M
2022-10-13 275.11 291.33 272.01 288.95 0.3M
2022-10-12 283.83 285.68 281.12 282.87 0.2M
2022-10-11 284.60 286.90 276.75 281.98 0.4M
2022-10-10 296.73 296.73 284.39 284.49 0.3M
2022-10-07 304.01 304.83 293.01 296.00 0.2M
2022-10-06 308.28 311.56 306.33 309.08 0.2M
2022-10-05 303.22 312.40 301.46 308.55 1.5M
2022-10-04 297.95 308.80 297.95 308.56 0.3M
2022-10-03 286.04 295.91 282.52 293.07 0.2M
2022-09-30 287.14 293.46 283.51 284.00 0.2M
2022-09-29 286.79 287.77 282.34 285.63 0.2M
2022-09-28 286.92 292.03 283.97 289.65 0.3M
2022-09-27 292.90 294.41 281.42 282.54 0.4M
2022-09-26 291.22 295.48 288.49 290.08 0.2M
2022-09-23 289.91 291.39 283.41 291.06 0.2M
2022-09-22 295.90 297.59 287.90 290.22 0.2M
2022-09-21 303.37 306.59 295.38 296.25 0.4M
2022-09-20 299.93 302.92 295.76 300.09 0.2M
2022-09-19 306.60 306.60 299.51 303.98 0.3M
2022-09-16 313.93 313.93 301.45 307.59 0.5M
2022-09-15 320.31 325.47 315.42 316.37 0.2M
2022-09-14 323.25 323.85 315.24 319.67 0.3M
2022-09-13 334.50 337.08 323.42 323.86 0.2M
2022-09-12 346.37 349.67 343.28 344.81 0.2M
2022-09-09 343.29 348.60 342.53 346.78 0.2M
2022-09-08 330.94 342.74 328.38 342.68 0.2M
2022-09-07 324.53 334.60 318.63 334.13 0.4M
2022-09-06 329.38 331.79 326.19 329.04 0.2M
2022-09-02 335.41 337.12 328.90 330.03 0.1M
2022-09-01 328.36 332.92 323.26 332.84 0.2M
2022-08-31 336.93 339.57 331.81 331.81 0.2M
2022-08-30 336.17 336.31 331.72 333.38 0.2M
2022-08-29 333.89 337.93 331.36 333.39 0.2M
2022-08-26 358.12 358.27 338.74 338.74 0.1M
2022-08-25 352.73 359.40 348.74 358.60 0.2M
2022-08-24 343.10 348.56 341.48 346.98 0.2M
2022-08-23 344.24 344.82 339.70 342.13 0.2M
2022-08-22 349.94 352.20 344.40 345.65 0.1M
2022-08-19 360.32 361.00 352.91 354.83 0.1M
2022-08-18 362.77 362.93 356.52 361.45 0.2M
2022-08-17 365.95 370.76 361.20 362.77 0.2M
2022-08-16 373.26 373.26 366.62 370.06 0.2M
2022-08-15 380.00 384.96 376.39 378.08 0.1M
2022-08-12 373.81 380.50 373.81 379.65 0.1M
2022-08-11 381.46 385.88 374.30 374.43 0.1M
2022-08-10 369.49 380.44 362.91 379.95 0.2M
2022-08-09 375.38 375.38 357.29 361.12 0.3M
2022-08-08 383.36 385.65 374.48 375.15 0.2M
2022-08-05 383.91 385.85 372.72 382.97 0.2M
2022-08-04 388.37 391.95 376.48 390.90 0.4M
2022-08-03 392.44 397.34 388.48 391.85 0.3M
2022-08-02 380.29 391.74 380.29 387.01 0.2M
2022-08-01 381.57 388.22 378.70 383.26 0.2M
2022-07-29 379.02 386.08 378.19 385.28 0.1M
2022-07-28 376.56 384.22 371.08 380.76 0.2M
2022-07-27 370.65 376.81 368.07 374.44 0.2M
2022-07-26 361.89 371.70 358.22 370.63 0.3M
2022-07-25 362.05 363.63 358.04 361.10 0.1M
2022-07-22 370.54 374.13 359.97 363.25 0.1M
2022-07-21 359.90 372.56 359.90 370.11 0.3M
2022-07-20 353.28 360.81 351.44 356.57 0.2M
2022-07-19 341.90 350.82 338.87 350.24 0.2M
2022-07-18 345.95 349.23 335.60 336.24 0.2M
2022-07-15 343.79 345.71 329.06 344.35 0.3M
2022-07-14 347.94 347.94 329.17 341.39 0.2M
2022-07-13 345.60 352.42 343.52 348.95 0.1M
2022-07-12 363.51 366.45 350.71 352.80 0.2M
2022-07-11 365.30 367.43 361.26 363.04 0.2M
2022-07-08 366.56 372.26 365.62 369.93 0.2M
2022-07-07 361.57 369.14 361.57 368.24 0.2M
2022-07-06 365.34 366.37 359.87 362.78 0.2M
2022-07-05 350.25 363.42 348.12 362.30 0.2M
2022-07-01 346.63 353.18 342.10 353.18 0.2M
2022-06-30 344.40 351.59 336.64 346.64 0.2M
2022-06-29 345.27 349.49 341.55 348.50 0.2M
2022-06-28 353.07 356.29 345.76 346.01 0.2M
2022-06-27 352.22 355.04 346.43 353.34 0.2M
2022-06-24 348.69 352.80 345.95 352.76 0.3M
2022-06-23 332.58 345.46 330.71 345.30 0.3M
2022-06-22 326.84 332.84 324.50 329.70 0.3M
2022-06-21 331.13 333.21 328.65 329.30 0.4M
2022-06-17 323.98 333.30 323.78 327.15 0.6M
2022-06-16 323.90 325.28 319.35 322.67 0.4M
2022-06-15 328.23 333.75 323.95 330.66 0.3M
2022-06-14 324.49 326.98 318.07 324.18 0.3M
2022-06-13 323.93 327.76 321.03 324.98 0.3M
2022-06-10 349.68 349.68 334.44 334.55 0.2M
2022-06-09 362.24 364.11 355.04 355.44 0.2M
2022-06-08 365.13 368.30 361.20 364.45 0.1M
2022-06-07 360.35 367.60 360.25 366.00 0.2M
2022-06-06 369.56 371.15 361.49 363.40 0.2M
2022-06-03 368.65 369.81 361.51 363.10 0.2M
2022-06-02 362.07 375.33 353.52 374.01 0.2M
2022-06-01 369.31 374.85 355.83 359.95 0.2M
2022-05-31 382.13 384.15 366.60 369.73 0.4M
2022-05-27 369.14 386.57 368.63 386.56 0.3M
2022-05-26 356.20 366.56 353.36 365.32 0.2M
2022-05-25 355.35 359.52 349.55 352.81 0.3M
2022-05-24 363.13 363.13 354.86 357.17 0.2M
2022-05-23 370.96 370.96 357.98 364.51 0.3M
2022-05-20 372.48 372.48 358.43 366.35 0.2M
2022-05-19 357.97 370.74 357.97 366.44 0.2M
2022-05-18 366.95 369.15 356.91 359.09 0.2M
2022-05-17 370.29 376.28 362.34 371.05 0.2M
2022-05-16 364.43 370.48 360.80 362.13 0.2M
2022-05-13 355.16 371.91 354.44 367.77 0.3M
2022-05-12 337.44 353.19 335.02 348.88 0.4M
2022-05-11 347.58 355.57 337.90 338.67 0.2M
2022-05-10 356.99 362.04 342.63 351.54 0.3M
2022-05-09 368.83 368.83 346.85 347.06 0.6M
2022-05-06 381.38 381.38 368.59 372.93 0.3M
2022-05-05 390.80 392.22 379.97 386.15 0.4M
2022-05-04 385.85 398.31 374.90 395.84 0.4M
2022-05-03 380.93 391.39 379.79 383.43 0.3M
2022-05-02 377.39 384.69 370.92 382.58 0.3M
2022-04-29 385.28 397.75 378.95 379.69 0.2M
2022-04-28 386.00 393.66 380.86 386.89 0.4M
2022-04-27 382.09 391.28 380.30 380.93 0.1M
2022-04-26 398.75 398.75 381.00 382.13 0.3M
2022-04-25 394.23 401.18 389.18 400.91 0.3M
2022-04-22 410.47 411.35 402.67 402.99 0.2M
2022-04-21 426.16 428.26 411.32 412.09 0.1M
2022-04-20 417.81 427.87 413.29 424.61 0.1M
2022-04-19 410.37 419.26 407.91 413.25 0.2M
2022-04-18 416.24 416.52 406.51 412.06 0.1M
2022-04-14 421.33 425.17 413.68 418.08 0.2M
2022-04-13 411.49 423.83 409.63 419.40 0.1M
2022-04-12 425.88 432.76 409.63 412.75 0.1M
2022-04-11 430.29 430.99 415.98 422.51 0.3M
2022-04-08 445.58 446.02 432.18 433.17 0.4M
2022-04-07 433.78 455.22 433.78 449.65 0.3M
2022-04-06 429.73 436.74 419.81 434.20 0.2M
2022-04-05 433.29 435.17 427.77 433.05 0.3M
2022-04-04 435.32 435.32 429.76 432.04 0.4M
2022-04-01 437.35 437.35 427.61 433.27 0.3M
2022-03-31 443.17 446.73 430.98 433.04 0.3M
2022-03-30 444.41 444.69 436.60 442.38 0.1M
2022-03-29 444.40 449.36 442.98 446.02 0.2M
2022-03-28 436.78 442.13 429.57 437.32 0.1M
2022-03-25 438.83 438.83 426.26 435.45 0.1M
2022-03-24 429.68 435.62 424.54 435.06 0.1M
2022-03-23 440.03 440.03 427.14 429.02 0.1M
2022-03-22 437.45 446.82 434.25 442.14 0.2M
2022-03-21 439.34 446.75 429.88 438.24 0.2M
2022-03-18 430.98 447.01 430.98 445.60 0.3M
2022-03-17 420.45 432.22 417.88 431.73 0.2M
2022-03-16 411.30 426.92 411.30 423.42 0.1M
2022-03-15 397.44 406.03 393.67 405.60 0.2M
2022-03-14 403.74 412.52 390.50 392.21 0.1M
2022-03-11 420.10 420.10 400.36 400.84 0.1M
2022-03-10 409.93 415.75 405.56 415.09 0.2M
2022-03-09 405.57 420.53 399.06 418.30 0.2M
2022-03-08 396.81 404.02 387.10 393.72 0.2M
2022-03-07 416.31 417.01 400.04 401.32 0.2M
2022-03-04 417.78 422.62 409.08 417.59 0.3M
2022-03-03 426.26 426.88 415.26 419.82 0.1M
2022-03-02 422.42 427.18 417.96 423.68 0.2M
2022-03-01 419.59 426.92 416.21 420.18 0.2M
2022-02-28 417.94 421.79 412.10 419.41 0.4M
2022-02-25 413.12 424.38 412.38 422.69 0.3M
2022-02-24 387.55 414.83 386.10 412.90 0.4M
2022-02-23 402.62 405.48 391.55 392.36 0.2M
2022-02-22 401.29 405.80 393.59 400.11 0.2M
2022-02-18 397.79 404.17 390.00 401.01 0.3M
2022-02-17 410.00 415.62 395.84 398.19 0.3M
2022-02-16 409.74 414.81 403.06 412.03 0.4M
2022-02-15 419.61 425.75 409.34 412.75 0.4M
2022-02-14 418.93 426.85 413.11 413.64 0.3M
2022-02-11 424.48 434.95 414.88 418.58 0.4M
2022-02-10 413.13 431.79 413.13 422.87 0.3M
2022-02-09 419.79 429.07 412.82 424.09 0.3M
2022-02-08 411.60 417.33 405.48 413.35 0.3M
2022-02-07 410.36 421.52 409.99 412.68 0.3M
2022-02-04 401.00 412.95 397.04 410.07 0.3M
2022-02-03 399.70 415.00 396.55 409.60 0.3M
2022-02-02 404.59 421.61 404.59 417.86 0.5M
2022-02-01 407.61 422.49 394.29 401.57 0.6M
2022-01-31 368.56 376.51 367.33 376.41 0.4M
2022-01-28 355.20 367.09 349.12 367.09 0.5M
2022-01-27 369.32 374.96 353.29 353.85 0.4M
2022-01-26 372.70 377.17 360.33 363.81 0.3M
2022-01-25 373.30 376.77 359.11 368.00 0.3M
2022-01-24 364.88 382.56 347.88 381.89 0.5M
2022-01-21 377.33 379.68 366.56 367.10 0.4M
2022-01-20 383.13 389.78 377.11 377.22 0.2M
2022-01-19 380.51 390.96 378.03 379.83 0.2M
2022-01-18 382.85 384.36 375.55 379.00 0.3M
2022-01-14 396.00 401.99 383.10 390.11 0.4M
2022-01-13 427.55 427.89 396.55 397.68 0.3M
2022-01-12 432.39 437.96 421.10 428.37 0.2M
2022-01-11 427.56 433.87 419.21 432.31 0.2M
2022-01-10 407.04 429.95 401.06 427.77 0.3M
2022-01-07 424.88 426.37 411.74 415.28 0.3M
2022-01-06 429.16 434.96 419.33 426.54 0.3M
2022-01-05 466.51 469.88 433.32 434.73 0.5M
2022-01-04 485.20 485.20 463.89 468.02 0.3M
2022-01-03 516.63 519.05 485.32 487.79 0.3M