Cansino Biologics Inc. (6185)

6185
🏛️ 홍콩 →
46.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 48.68 48.68 47.24 48.00 77.4K
09:35 48.02 48.52 48.02 48.26 29.0K
09:40 48.24 48.54 48.18 48.18 15.6K
09:45 48.10 48.38 48.02 48.38 26.6K
09:50 48.36 48.38 48.08 48.24 11.0K
09:55 48.20 48.20 48.06 48.14 17.2K
10:00 48.30 48.30 48.00 48.00 21.2K
10:05 47.98 48.02 47.84 48.02 14.2K
10:10 48.08 48.08 47.84 47.88 10.6K
10:15 47.96 48.06 47.92 48.06 8.4K
10:20 48.00 48.02 48.00 48.02 2.2K
10:25 48.06 48.06 47.98 48.00 5.2K
10:30 48.04 48.08 47.90 48.08 5.2K
10:35 48.08 48.10 48.02 48.06 15.4K
10:40 48.12 48.12 48.06 48.08 9.2K
10:45 48.20 48.20 48.16 48.16 5.4K
10:50 48.18 48.20 48.12 48.20 7.8K
10:55 48.22 48.22 48.22 48.22 0.0K
11:00 48.22 48.50 48.22 48.50 48.2K
11:05 48.32 48.50 48.32 48.50 5.2K
11:10 48.58 48.60 48.56 48.58 13.2K
11:15 48.62 48.62 48.44 48.44 5.8K
11:25 48.50 48.58 48.50 48.58 4.4K
11:30 48.46 48.62 48.46 48.62 0.6K
11:35 48.46 48.46 48.46 48.46 0.6K
11:40 48.44 48.46 48.44 48.46 1.0K
11:45 48.44 48.52 48.44 48.52 1.4K
11:50 48.44 48.58 48.44 48.58 12.0K
11:55 48.56 48.56 48.56 48.56 0.2K
13:00 48.58 48.60 48.44 48.44 9.6K
13:05 48.38 48.38 48.20 48.20 6.2K
13:10 48.30 48.30 48.20 48.20 6.4K
13:15 48.14 48.20 48.14 48.20 4.8K
13:20 48.32 48.32 48.32 48.32 2.0K
13:25 48.40 48.40 48.24 48.24 3.0K
13:30 48.18 48.18 48.16 48.16 4.6K
13:35 48.14 48.14 48.00 48.10 5.4K
13:40 48.12 48.18 48.12 48.14 7.0K
13:45 48.10 48.34 48.10 48.34 4.6K
13:50 48.22 48.34 48.18 48.18 2.0K
13:55 48.12 48.12 48.02 48.02 1.0K
14:00 48.10 48.10 48.10 48.10 0.6K
14:05 48.04 48.10 48.04 48.10 3.4K
14:10 48.04 48.10 48.00 48.02 8.6K
14:15 47.96 48.02 47.90 48.02 3.4K
14:20 47.94 47.96 47.94 47.96 2.4K
14:25 47.98 47.98 47.82 47.82 14.6K
14:30 47.94 48.00 47.82 48.00 6.0K
14:35 47.84 47.84 47.80 47.82 7.2K
14:40 47.84 47.86 47.82 47.86 8.6K
14:45 47.88 48.00 47.88 47.90 26.2K
14:50 47.88 47.88 47.86 47.86 3.2K
14:55 47.88 47.90 47.82 47.90 4.8K
15:00 47.82 47.82 47.60 47.60 103.2K
15:05 47.56 47.56 47.52 47.54 5.6K
15:10 47.56 47.56 47.56 47.56 1.6K
15:15 47.54 47.54 47.30 47.42 68.0K
15:20 47.30 47.40 47.22 47.26 19.6K
15:25 47.26 47.44 47.26 47.42 3.8K
15:30 47.58 47.58 47.50 47.54 7.0K
15:35 47.50 47.60 47.50 47.60 8.4K
15:40 47.52 47.54 47.42 47.50 19.8K
15:45 47.46 47.50 47.22 47.22 68.8K
15:50 47.20 47.20 47.12 47.16 29.6K
15:55 47.14 47.16 46.90 46.96 106.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 48.80 48.80 46.80 46.96 1.0M
2025-09-25 49.00 49.92 48.64 48.90 0.8M
2025-09-24 49.44 49.50 48.80 49.00 0.8M
2025-09-23 50.60 51.10 48.52 49.32 1.2M
2025-09-22 51.60 52.75 50.40 50.80 1.0M
2025-09-19 52.60 53.80 50.70 51.60 1.4M
2025-09-18 52.80 54.65 51.30 52.60 1.4M
2025-09-17 53.60 54.35 51.85 53.20 1.3M
2025-09-16 55.40 55.40 52.25 53.55 1.3M
2025-09-15 54.05 55.85 53.05 54.80 1.3M
2025-09-12 53.80 55.40 53.45 54.35 1.4M
2025-09-11 51.00 54.95 48.90 53.80 3.2M
2025-09-10 54.50 55.60 53.20 53.40 1.2M
2025-09-09 55.95 56.55 54.20 54.75 1.4M
2025-09-08 51.55 55.50 51.55 55.50 3.4M
2025-09-05 49.36 52.40 48.50 51.90 2.2M
2025-09-04 52.60 52.60 48.10 48.36 1.9M
2025-09-03 49.94 53.20 49.82 52.00 2.8M
2025-09-02 51.05 51.35 49.30 49.92 1.0M
2025-09-01 48.92 51.00 48.88 50.90 1.5M
2025-08-29 47.00 49.60 47.00 48.86 2.2M
2025-08-28 48.14 48.14 45.80 47.06 2.4M
2025-08-27 50.60 50.85 47.46 47.86 2.9M
2025-08-26 51.75 52.45 49.78 50.00 2.2M
2025-08-25 52.35 52.95 50.75 51.70 2.1M
2025-08-22 49.84 53.00 49.14 51.80 3.5M
2025-08-21 48.46 51.90 47.96 48.82 3.8M
2025-08-20 49.50 49.50 46.78 47.42 2.1M
2025-08-19 49.90 50.75 48.16 48.80 2.2M
2025-08-18 49.90 51.10 49.04 49.90 2.1M
2025-08-15 49.22 50.95 48.60 50.30 2.1M
2025-08-14 49.48 50.10 48.58 48.76 1.9M
2025-08-13 48.00 49.26 47.00 49.14 2.1M
2025-08-12 50.60 51.50 47.08 47.08 3.5M
2025-08-11 49.78 50.80 48.60 50.60 2.4M
2025-08-08 50.90 50.90 47.98 49.46 2.7M
2025-08-07 52.20 52.45 49.30 49.86 4.1M
2025-08-06 47.98 55.70 47.52 52.05 10.8M
2025-08-05 44.70 47.96 44.70 47.66 3.7M
2025-08-04 43.50 44.74 42.30 44.34 1.5M
2025-08-01 44.60 45.80 43.15 43.75 2.1M
2025-07-31 45.80 47.35 44.60 44.80 3.7M
2025-07-30 47.10 49.15 44.65 45.80 4.9M
2025-07-29 47.15 47.75 45.60 47.45 4.0M
2025-07-28 43.30 48.55 42.55 47.15 8.7M
2025-07-25 42.95 44.45 42.25 42.60 2.4M
2025-07-24 39.50 44.80 39.50 42.85 7.5M
2025-07-23 38.85 39.90 38.15 39.30 1.2M
2025-07-22 39.80 40.25 38.25 38.45 1.7M
2025-07-21 40.25 40.25 38.45 39.45 1.4M
2025-07-18 39.40 40.40 38.45 40.20 2.2M
2025-07-17 38.95 40.50 38.75 39.15 2.7M
2025-07-16 38.70 38.90 37.95 38.00 1.1M
2025-07-15 37.15 38.20 37.00 38.20 1.5M
2025-07-14 37.35 37.60 36.40 37.30 1.2M
2025-07-11 35.80 37.50 35.75 37.20 2.3M
2025-07-10 34.80 36.40 34.80 35.75 1.2M
2025-07-09 34.85 35.95 34.30 34.95 1.3M
2025-07-08 34.35 35.30 34.30 34.75 0.8M
2025-07-07 35.35 35.35 33.80 34.30 0.8M
2025-07-04 34.75 35.50 33.80 35.20 1.1M
2025-07-03 34.65 35.40 34.50 34.75 0.9M
2025-07-02 34.90 35.85 34.30 34.80 1.0M
2025-06-30 34.55 34.95 34.00 34.45 0.7M
2025-06-27 34.70 34.75 33.90 34.45 1.1M
2025-06-26 35.40 35.60 34.00 34.50 1.2M
2025-06-25 35.90 36.40 35.25 35.65 1.1M
2025-06-24 35.00 36.05 34.60 35.80 1.4M
2025-06-23 34.95 35.20 33.65 34.75 1.2M
2025-06-20 33.50 36.95 33.20 35.00 3.1M
2025-06-19 34.50 35.05 33.25 33.50 1.0M
2025-06-18 34.90 35.50 34.45 34.80 0.5M
2025-06-17 36.05 37.30 34.90 35.10 1.3M
2025-06-16 35.00 36.30 34.70 36.05 1.2M
2025-06-13 37.00 37.50 34.90 35.20 2.2M
2025-06-12 35.95 37.20 35.65 36.55 1.9M
2025-06-11 35.95 36.30 35.00 35.90 1.3M
2025-06-10 35.55 36.10 34.60 35.35 1.5M
2025-06-09 34.65 36.15 34.50 35.50 2.0M
2025-06-06 34.30 35.10 33.50 34.60 1.2M
2025-06-05 34.35 35.00 33.80 34.30 1.3M
2025-06-04 33.50 34.85 33.50 34.10 1.1M
2025-06-03 32.80 34.00 32.55 33.90 1.4M
2025-06-02 33.25 33.25 31.40 32.20 0.6M
2025-05-30 34.25 34.40 33.30 33.80 1.0M
2025-05-29 32.80 34.45 32.25 34.25 1.2M
2025-05-28 33.35 33.40 32.25 32.35 0.5M
2025-05-27 33.05 33.70 32.60 33.20 0.9M
2025-05-26 33.25 33.25 32.25 32.60 0.9M
2025-05-23 33.20 34.45 33.10 33.25 1.8M
2025-05-22 35.10 35.10 33.10 33.15 1.9M
2025-05-21 32.35 37.95 32.35 35.35 4.7M
2025-05-20 33.40 34.05 32.35 32.70 1.0M
2025-05-19 33.50 33.60 32.35 32.85 1.1M
2025-05-16 32.00 33.60 32.00 33.05 1.6M
2025-05-15 32.30 32.30 31.25 31.50 0.4M
2025-05-14 31.85 32.35 31.45 31.85 0.7M
2025-05-13 32.30 32.70 31.25 31.85 1.1M
2025-05-12 31.70 31.75 30.70 31.65 1.4M
2025-05-09 32.35 32.50 31.40 31.65 0.5M
2025-05-08 32.60 32.75 32.05 32.50 0.6M
2025-05-07 33.20 33.55 32.30 32.65 0.8M
2025-05-06 34.00 34.05 32.80 33.00 1.0M
2025-05-02 34.35 34.35 32.05 33.50 0.6M
2025-04-30 30.70 34.75 30.70 33.95 3.3M
2025-04-29 30.60 31.10 30.00 30.40 0.6M
2025-04-28 30.35 30.85 29.90 30.55 0.5M
2025-04-25 30.90 31.65 30.55 30.80 1.0M
2025-04-24 31.30 31.60 30.30 30.90 1.0M
2025-04-23 31.40 31.50 30.55 30.95 1.1M
2025-04-22 29.80 30.70 29.25 30.70 1.0M
2025-04-17 29.35 29.50 28.65 29.50 0.7M
2025-04-16 30.80 30.80 28.50 28.65 1.2M
2025-04-15 31.20 31.20 29.60 30.50 1.0M
2025-04-14 30.20 31.20 29.90 30.25 1.6M
2025-04-11 28.80 29.70 28.35 29.70 1.5M
2025-04-10 29.70 30.00 28.30 28.40 2.4M
2025-04-09 25.70 28.75 25.25 28.60 2.9M
2025-04-08 26.60 27.35 25.90 27.20 4.5M
2025-04-07 30.05 30.80 25.65 25.95 4.9M
2025-04-03 35.00 35.70 33.00 33.65 1.9M
2025-04-02 35.10 35.50 34.50 35.05 1.0M
2025-04-01 33.75 36.25 33.65 34.75 4.3M
2025-03-31 34.15 34.15 32.25 33.40 1.1M
2025-03-28 34.50 35.35 33.55 34.10 1.1M
2025-03-27 34.00 34.70 32.60 34.30 1.2M
2025-03-26 33.95 34.15 33.25 33.60 0.7M
2025-03-25 34.35 34.35 32.80 33.25 0.8M
2025-03-24 34.45 34.90 33.70 34.35 0.9M
2025-03-21 35.45 35.55 33.50 34.05 1.6M
2025-03-20 36.45 36.45 35.35 35.85 0.8M
2025-03-19 37.20 37.35 35.95 36.40 1.0M
2025-03-18 36.50 38.00 36.30 37.00 1.7M
2025-03-17 38.05 38.40 35.65 35.80 1.9M
2025-03-14 36.00 38.00 35.05 37.35 1.5M
2025-03-13 36.00 36.95 34.65 35.70 1.1M
2025-03-12 36.15 37.25 35.60 35.95 1.0M
2025-03-11 35.85 36.20 35.15 36.00 1.0M
2025-03-10 38.20 38.40 36.35 36.35 1.2M
2025-03-07 38.25 38.75 37.15 37.50 1.3M
2025-03-06 36.75 38.35 36.60 37.95 2.1M
2025-03-05 36.00 36.30 34.95 36.00 1.7M
2025-03-04 36.90 36.90 35.20 35.90 1.3M
2025-03-03 37.25 37.90 36.05 36.45 1.5M
2025-02-28 41.15 41.40 36.95 37.25 2.9M
2025-02-27 40.80 42.20 39.90 41.30 3.4M
2025-02-26 37.90 41.85 37.90 40.80 4.8M
2025-02-25 33.60 39.65 33.60 37.35 5.0M
2025-02-24 35.30 35.60 33.70 34.30 1.2M
2025-02-21 35.55 36.25 34.60 35.00 2.8M
2025-02-20 35.40 36.80 34.95 35.50 1.6M
2025-02-19 33.50 35.95 33.00 35.40 2.2M
2025-02-18 33.80 34.80 33.25 33.50 1.7M
2025-02-17 33.15 34.15 32.50 33.55 1.6M
2025-02-14 31.00 32.95 30.80 32.90 1.8M
2025-02-13 31.35 31.65 30.40 30.40 1.3M
2025-02-12 32.30 32.30 30.40 31.10 1.2M
2025-02-11 32.70 32.85 31.60 31.70 1.1M
2025-02-10 30.35 33.20 29.95 32.70 2.4M
2025-02-07 30.40 31.00 29.80 30.10 1.2M
2025-02-06 29.20 30.00 29.00 30.00 0.8M
2025-02-05 28.20 29.40 27.70 29.20 0.7M
2025-02-04 27.90 28.65 27.90 28.45 0.3M
2025-02-03 28.00 28.35 26.85 28.35 0.2M
2025-01-28 28.55 28.60 28.00 28.15 0.1M
2025-01-27 29.50 29.50 28.55 28.75 0.4M
2025-01-24 28.35 29.50 28.00 28.95 0.7M
2025-01-23 28.20 29.10 28.00 28.20 0.6M
2025-01-22 27.90 28.20 27.50 28.20 0.4M
2025-01-21 28.30 28.65 27.75 28.05 0.5M
2025-01-20 28.50 29.00 27.80 28.20 0.6M
2025-01-17 27.45 28.40 26.90 28.20 0.8M
2025-01-16 27.25 27.70 26.50 27.20 0.7M
2025-01-15 27.45 27.60 26.70 26.80 0.5M
2025-01-14 26.85 27.70 26.75 27.50 0.6M
2025-01-13 27.10 27.35 26.45 26.65 0.6M
2025-01-10 28.00 28.25 27.05 27.35 0.7M
2025-01-09 28.00 28.55 27.70 27.85 0.5M
2025-01-08 28.90 28.90 27.40 27.95 1.2M
2025-01-07 31.05 31.05 27.90 28.60 2.1M
2025-01-06 31.35 32.25 30.95 31.15 0.9M
2025-01-03 31.30 32.55 30.55 30.70 1.4M
2025-01-02 31.35 31.65 29.55 31.30 1.4M