CJ 바이오사이언스 (311690)

311690
🏛️ 대한민국 →
9,860.00
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
2022-12-29 24,329.97 25,402.72 24,115.42 24,887.80 0.0M
2022-12-28 24,844.89 24,844.89 24,201.24 24,329.97 0.0M
2022-12-27 25,402.72 25,402.72 24,458.70 25,145.26 0.0M
2022-12-26 23,171.40 27,376.58 23,171.40 25,531.45 0.2M
2022-12-23 23,343.04 23,343.04 22,828.12 23,171.40 0.0M
2022-12-22 23,214.31 23,514.68 23,214.31 23,343.04 0.0M
2022-12-21 23,300.13 23,471.77 23,171.40 23,343.04 0.0M
2022-12-20 23,815.05 23,815.05 23,128.49 23,300.13 0.0M
2022-12-19 23,686.32 23,900.87 23,600.50 23,815.05 0.0M
2022-12-16 23,815.05 23,857.96 23,343.04 23,857.96 0.0M
2022-12-15 24,458.70 24,458.70 23,772.14 23,815.05 0.0M
2022-12-14 24,201.24 24,415.79 23,900.87 24,287.06 0.0M
2022-12-13 23,900.87 23,900.87 23,643.41 23,900.87 0.0M
2022-12-12 23,643.41 24,029.60 23,643.41 23,643.41 0.0M
2022-12-09 23,686.32 23,943.78 23,428.86 23,900.87 0.0M
2022-12-08 24,244.15 24,244.15 23,686.32 23,686.32 0.0M
2022-12-07 24,287.06 24,544.52 23,686.32 24,244.15 0.0M
2022-12-06 24,673.25 24,673.25 24,329.97 24,544.52 0.0M
2022-12-05 24,759.07 24,844.89 24,415.79 24,673.25 0.0M
2022-12-02 24,759.07 24,759.07 24,244.15 24,759.07 0.0M
2022-12-01 24,630.34 25,188.17 24,458.70 24,544.52 0.0M
2022-11-30 24,587.43 24,801.98 24,287.06 24,630.34 0.0M
2022-11-29 24,287.06 24,930.71 24,287.06 24,673.25 0.0M
2022-11-28 24,973.62 24,973.62 24,458.70 24,801.98 0.0M
2022-11-25 24,844.89 24,973.62 24,587.43 24,844.89 0.0M
2022-11-24 24,844.89 25,016.53 24,415.79 24,544.52 0.0M
2022-11-23 24,801.98 24,844.89 24,244.15 24,844.89 0.0M
2022-11-22 25,016.53 25,016.53 24,630.34 24,844.89 0.0M
2022-11-21 24,244.15 25,016.53 24,244.15 24,801.98 0.0M
2022-11-18 25,102.35 25,145.26 24,630.34 24,630.34 0.0M
2022-11-17 25,316.90 25,445.63 24,887.80 25,188.17 0.0M
2022-11-16 25,445.63 25,874.73 24,801.98 25,488.54 0.0M
2022-11-15 24,759.07 25,531.45 24,458.70 25,531.45 0.0M
2022-11-14 23,857.96 25,273.99 23,471.77 24,759.07 0.0M
2022-11-11 24,029.60 24,329.97 23,471.77 23,815.05 0.0M
2022-11-10 23,772.14 23,772.14 23,300.13 23,385.95 0.0M
2022-11-09 22,999.76 23,600.50 22,999.76 23,600.50 0.0M
2022-11-08 22,656.48 23,085.58 22,570.66 22,999.76 0.0M
2022-11-07 22,999.76 23,171.40 22,656.48 22,656.48 0.0M
2022-11-04 22,356.11 22,956.85 22,270.29 22,656.48 0.0M
2022-11-03 22,656.48 23,471.77 22,484.84 22,871.03 0.0M
2022-11-02 23,128.49 23,385.95 22,785.21 22,871.03 0.0M
2022-11-01 22,356.11 23,428.86 22,055.74 23,128.49 0.0M
2022-10-31 22,270.29 22,828.12 22,227.38 22,313.20 0.0M
2022-10-28 22,356.11 22,656.48 21,884.10 22,313.20 0.0M
2022-10-27 22,313.20 22,656.48 22,055.74 22,313.20 0.0M
2022-10-26 22,098.65 22,441.93 22,098.65 22,313.20 0.0M
2022-10-25 22,098.65 22,913.94 22,098.65 22,227.38 0.0M
2022-10-24 22,956.85 22,956.85 22,399.02 22,399.02 0.0M
2022-10-21 22,828.12 22,913.94 22,484.84 22,570.66 0.0M
2022-10-20 22,785.21 22,871.03 22,227.38 22,828.12 0.0M
2022-10-19 22,570.66 22,999.76 22,570.66 22,785.21 0.0M
2022-10-18 22,656.48 23,085.58 22,441.93 22,785.21 0.0M
2022-10-17 22,313.20 22,742.30 21,969.92 22,656.48 0.0M
2022-10-14 22,313.20 22,956.85 22,098.65 22,484.84 0.0M
2022-10-13 22,699.39 22,699.39 21,798.28 22,227.38 0.0M
2022-10-12 22,742.30 22,785.21 21,669.55 22,742.30 0.0M
2022-10-11 22,570.66 23,128.49 22,527.75 22,570.66 0.0M
2022-10-07 22,570.66 23,385.95 22,570.66 23,300.13 0.0M
2022-10-06 21,712.46 22,742.30 21,669.55 22,699.39 0.0M
2022-10-05 22,313.20 22,399.02 21,969.92 22,098.65 0.0M
2022-10-04 22,699.39 22,699.39 21,712.46 22,141.56 0.0M
2022-09-30 22,313.20 22,356.11 21,669.55 22,270.29 0.0M
2022-09-29 22,356.11 22,613.57 22,270.29 22,270.29 0.0M
2022-09-28 23,343.04 23,343.04 21,583.73 22,356.11 0.0M
2022-09-27 22,913.94 22,913.94 22,098.65 22,313.20 0.0M
2022-09-26 23,042.67 23,686.32 22,570.66 22,570.66 0.0M
2022-09-23 23,772.14 24,630.34 23,729.23 23,729.23 0.0M
2022-09-22 23,171.40 23,815.05 23,042.67 23,772.14 0.0M
2022-09-21 23,557.59 23,857.96 23,257.22 23,257.22 0.0M
2022-09-20 23,557.59 23,986.69 23,428.86 23,428.86 0.0M
2022-09-19 24,415.79 24,415.79 23,557.59 23,557.59 0.0M
2022-09-16 25,059.44 25,488.54 24,115.42 24,415.79 0.0M
2022-09-15 25,445.63 25,703.09 24,887.80 25,059.44 0.0M
2022-09-14 25,574.36 25,574.36 24,973.62 25,445.63 0.0M
2022-09-13 25,531.45 26,132.19 25,488.54 25,660.18 0.0M
2022-09-08 25,488.54 25,917.64 25,316.90 25,488.54 0.0M
2022-09-07 26,046.37 26,046.37 24,973.62 25,402.72 0.0M
2022-09-06 26,175.10 26,389.65 25,874.73 26,046.37 0.0M
2022-09-05 26,175.10 26,303.83 25,703.09 26,175.10 0.0M
2022-09-02 26,260.92 26,775.84 25,788.91 26,175.10 0.0M
2022-09-01 26,432.56 26,432.56 25,746.00 25,746.00 0.0M
2022-08-31 26,260.92 26,432.56 25,788.91 26,389.65 0.0M
2022-08-30 25,874.73 26,260.92 25,574.36 26,046.37 0.0M
2022-08-29 25,746.00 26,218.01 25,531.45 25,831.82 0.0M
2022-08-28 30,850.00 30,850.00 30,850.00 30,850.00 0.0M
2022-08-26 26,260.92 27,719.86 26,175.10 26,475.47 0.0M
2022-08-25 26,346.74 26,732.93 26,003.46 26,218.01 0.0M
2022-08-24 26,089.28 26,604.20 26,003.46 26,218.01 0.0M
2022-08-23 26,604.20 27,162.03 25,617.27 26,346.74 0.0M
2022-08-22 26,818.75 27,033.30 26,218.01 26,604.20 0.0M
2022-08-19 27,204.94 27,848.59 26,947.48 27,033.30 0.0M
2022-08-18 27,891.50 27,891.50 27,333.67 27,676.95 0.0M
2022-08-17 28,792.61 28,792.61 27,891.50 27,891.50 0.0M
2022-08-16 29,865.36 29,865.36 28,449.33 28,492.24 0.0M
2022-08-12 30,079.91 30,294.46 29,479.17 29,865.36 0.0M
2022-08-11 29,994.09 30,037.00 29,393.35 30,037.00 0.0M
2022-08-10 31,710.49 31,710.49 29,393.35 29,607.90 0.0M
2022-08-09 28,964.25 32,525.78 28,749.70 31,710.49 0.1M
2022-08-08 28,749.70 30,208.64 28,663.88 28,964.25 0.0M
2022-08-05 27,676.95 28,749.70 27,676.95 28,663.88 0.0M
2022-08-04 27,891.50 28,234.78 27,204.94 27,548.22 0.0M
2022-08-03 27,676.95 28,234.78 27,290.76 27,376.58 0.0M
2022-08-02 28,191.87 28,835.52 27,977.32 28,106.05 0.0M
2022-08-01 29,264.62 29,479.17 27,977.32 28,535.15 0.0M
2022-07-29 29,522.08 29,522.08 27,934.41 29,264.62 0.0M
2022-07-28 27,204.94 29,393.35 27,204.94 28,878.43 0.0M
2022-07-27 26,904.57 27,676.95 26,647.11 27,119.12 0.0M
2022-07-26 26,561.29 27,462.40 26,561.29 26,818.75 0.0M
2022-07-25 27,376.58 27,376.58 26,089.28 26,561.29 0.0M
2022-07-22 27,719.86 27,848.59 27,076.21 27,076.21 0.0M
2022-07-21 28,277.69 28,277.69 27,376.58 27,462.40 0.0M
2022-07-20 27,204.94 28,320.60 26,904.57 27,977.32 0.0M
2022-07-19 26,432.56 27,376.58 26,389.65 27,033.30 0.0M
2022-07-18 26,175.10 26,947.48 25,874.73 26,432.56 0.0M
2022-07-15 26,604.20 26,904.57 26,003.46 26,175.10 0.0M
2022-07-14 27,333.67 27,333.67 26,389.65 26,775.84 0.0M
2022-07-13 28,277.69 29,522.08 27,333.67 27,333.67 0.0M
2022-07-12 27,634.04 29,865.36 26,003.46 28,277.69 0.1M
2022-07-11 27,247.85 27,762.77 26,561.29 27,076.21 0.0M
2022-07-08 28,020.23 28,320.60 26,904.57 26,990.39 0.0M
2022-07-07 27,548.22 28,620.97 26,732.93 27,548.22 0.1M
2022-07-06 23,428.86 30,037.00 22,999.76 28,749.70 0.2M
2022-07-05 23,085.58 23,343.04 22,742.30 23,128.49 0.0M
2022-07-04 23,042.67 23,428.86 22,742.30 22,828.12 0.0M
2022-07-01 23,772.14 24,029.60 22,913.94 23,428.86 0.0M
2022-06-30 23,943.78 24,244.15 22,742.30 23,686.32 0.0M
2022-06-29 23,600.50 23,772.14 23,171.40 23,557.59 0.0M
2022-06-28 24,201.24 25,059.44 23,857.96 24,029.60 0.0M
2022-06-27 24,201.24 25,359.81 23,943.78 24,244.15 0.0M
2022-06-24 23,343.04 24,329.97 22,999.76 24,201.24 0.0M
2022-06-23 24,973.62 26,132.19 22,871.03 23,171.40 0.0M
2022-06-22 25,703.09 25,703.09 24,201.24 24,630.34 0.0M
2022-06-21 26,003.46 26,175.10 24,716.16 25,145.26 0.0M
2022-06-20 26,175.10 26,947.48 25,273.99 25,617.27 0.0M
2022-06-17 27,162.03 27,162.03 26,175.10 26,561.29 0.0M
2022-06-16 27,462.40 27,505.31 26,561.29 26,861.66 0.0M
2022-06-15 28,492.24 28,492.24 25,831.82 26,947.48 0.0M
2022-06-14 27,634.04 28,406.42 27,419.49 27,719.86 0.0M
2022-06-13 29,221.71 29,564.99 28,578.06 28,578.06 0.0M
2022-06-10 29,350.44 29,650.81 29,092.98 29,650.81 0.0M
2022-06-09 29,951.18 29,951.18 29,050.07 29,436.26 0.0M
2022-06-08 29,736.63 29,951.18 29,436.26 29,436.26 0.0M
2022-06-07 29,994.09 29,994.09 29,607.90 29,607.90 0.0M
2022-06-03 30,594.83 30,594.83 29,650.81 29,994.09 0.0M
2022-06-02 30,594.83 30,594.83 29,822.45 30,037.00 0.0M
2022-05-31 29,994.09 30,294.46 29,822.45 30,165.73 0.0M
2022-05-30 30,766.47 30,766.47 29,822.45 29,994.09 0.0M
2022-05-27 30,294.46 30,551.92 29,779.54 30,037.00 0.0M
2022-05-26 29,908.27 30,766.47 29,908.27 30,294.46 0.0M
2022-05-25 29,693.72 30,037.00 29,350.44 29,822.45 0.0M
2022-05-24 30,294.46 30,294.46 29,650.81 29,693.72 0.0M
2022-05-23 30,251.55 30,895.20 29,908.27 29,994.09 0.0M
2022-05-20 30,466.10 30,466.10 29,865.36 30,165.73 0.0M
2022-05-19 30,208.64 31,281.39 29,607.90 30,122.82 0.0M
2022-05-18 30,594.83 31,152.66 30,037.00 30,466.10 0.0M
2022-05-17 30,852.29 30,852.29 30,251.55 30,594.83 0.0M
2022-05-16 31,066.84 31,495.94 30,637.74 30,852.29 0.0M
2022-05-13 31,453.03 31,453.03 30,380.28 30,938.11 0.0M
2022-05-12 30,509.01 31,710.49 29,436.26 31,066.84 0.0M
2022-05-11 30,037.00 30,037.00 29,307.53 29,693.72 0.0M
2022-05-10 29,264.62 30,165.73 28,878.43 29,607.90 0.0M
2022-05-09 30,895.20 30,895.20 29,693.72 29,779.54 0.0M
2022-05-06 30,981.02 30,981.02 30,294.46 30,466.10 0.0M
2022-05-04 31,453.03 31,453.03 30,766.47 30,981.02 0.0M
2022-05-03 31,152.66 31,967.95 30,938.11 31,023.93 0.0M
2022-05-02 31,495.94 31,624.67 30,938.11 31,109.75 0.0M
2022-04-29 32,096.68 32,182.50 31,410.12 31,495.94 0.0M
2022-04-28 32,182.50 32,182.50 31,023.93 31,238.48 0.0M
2022-04-27 31,495.94 31,796.31 31,109.75 31,152.66 0.0M
2022-04-26 31,882.13 32,740.33 31,753.40 32,139.59 0.0M
2022-04-25 31,753.40 32,397.05 31,581.76 31,667.58 0.0M
2022-04-22 33,083.61 33,083.61 32,225.41 32,525.78 0.0M
2022-04-21 33,126.52 33,341.07 32,911.97 33,083.61 0.0M
2022-04-20 33,040.70 33,469.80 32,568.69 33,126.52 0.0M
2022-04-19 32,783.24 33,855.99 32,783.24 33,040.70 0.0M
2022-04-18 32,826.15 33,169.43 32,783.24 32,826.15 0.0M
2022-04-15 33,383.98 33,469.80 32,954.88 33,083.61 0.0M
2022-04-14 33,813.08 33,813.08 33,169.43 33,383.98 0.0M
2022-04-13 33,684.35 33,813.08 33,512.71 33,641.44 0.0M
2022-04-12 39,800.00 40,000.00 38,800.00 39,200.00 0.0M
2022-04-11 41,100.00 41,100.00 39,500.00 39,700.00 0.0M
2022-04-08 40,900.00 41,500.00 40,450.00 41,100.00 0.0M
2022-04-07 41,300.00 41,650.00 40,200.00 40,850.00 0.0M
2022-04-06 41,850.00 41,850.00 41,000.00 41,500.00 0.0M
2022-04-05 41,400.00 41,850.00 41,000.00 41,850.00 0.0M
2022-04-04 39,650.00 41,900.00 39,650.00 41,550.00 0.0M
2022-04-01 40,450.00 40,450.00 39,500.00 39,650.00 0.0M
2022-03-31 39,150.00 40,050.00 38,750.00 39,950.00 0.0M
2022-03-30 38,400.00 39,200.00 38,350.00 39,100.00 0.0M
2022-03-29 38,950.00 39,000.00 38,250.00 38,600.00 0.0M
2022-03-28 39,000.00 39,000.00 38,350.00 38,400.00 0.0M
2022-03-25 39,250.00 39,500.00 38,400.00 38,800.00 0.0M
2022-03-24 38,500.00 39,250.00 38,450.00 38,750.00 0.0M
2022-03-23 39,200.00 39,650.00 38,400.00 38,900.00 0.0M
2022-03-22 39,250.00 39,250.00 38,650.00 39,200.00 0.0M
2022-03-21 39,300.00 39,800.00 39,050.00 39,250.00 0.0M
2022-03-18 39,100.00 39,300.00 38,400.00 39,250.00 0.0M
2022-03-17 39,000.00 39,650.00 38,550.00 39,250.00 0.0M
2022-03-16 38,650.00 39,100.00 38,300.00 38,900.00 0.0M
2022-03-15 38,000.00 38,500.00 37,600.00 38,200.00 0.0M
2022-03-14 38,200.00 38,300.00 37,700.00 37,950.00 0.0M
2022-03-11 38,300.00 38,600.00 37,850.00 38,450.00 0.0M
2022-03-10 38,800.00 38,800.00 37,600.00 38,400.00 0.0M
2022-03-08 37,100.00 38,400.00 37,100.00 37,600.00 0.0M
2022-03-07 39,000.00 39,000.00 38,050.00 38,050.00 0.0M
2022-03-04 39,700.00 40,300.00 38,550.00 39,200.00 0.0M
2022-03-03 37,600.00 41,000.00 37,600.00 39,800.00 0.0M
2022-03-02 36,900.00 37,850.00 36,800.00 37,850.00 0.0M
2022-02-28 37,000.00 38,150.00 36,750.00 37,250.00 0.0M
2022-02-27 36,700.00 36,700.00 36,700.00 36,700.00 0.0M
2022-02-25 38,100.00 38,100.00 36,600.00 36,700.00 0.0M
2022-02-24 38,000.00 38,000.00 36,600.00 36,700.00 0.0M
2022-02-23 37,500.00 38,200.00 37,500.00 38,000.00 0.0M
2022-02-22 38,850.00 39,350.00 37,500.00 37,850.00 0.0M
2022-02-21 38,600.00 39,150.00 37,700.00 38,900.00 0.0M
2022-02-18 39,650.00 40,250.00 38,950.00 39,350.00 0.0M
2022-02-17 39,500.00 40,950.00 39,000.00 40,150.00 0.0M
2022-02-16 38,600.00 39,650.00 38,600.00 39,500.00 0.0M
2022-02-15 39,200.00 39,200.00 37,950.00 38,450.00 0.0M
2022-02-14 39,450.00 39,450.00 37,950.00 38,950.00 0.0M
2022-02-11 39,950.00 40,650.00 39,100.00 39,950.00 0.0M
2022-02-10 40,950.00 41,050.00 39,800.00 40,300.00 0.0M
2022-02-09 41,400.00 41,650.00 40,500.00 40,900.00 0.0M
2022-02-08 41,450.00 41,900.00 40,500.00 41,150.00 0.0M
2022-02-07 41,550.00 41,750.00 40,550.00 41,450.00 0.0M
2022-02-04 41,200.00 41,700.00 40,600.00 41,550.00 0.0M
2022-02-03 42,050.00 42,500.00 41,150.00 41,350.00 0.0M
2022-02-02 41,500.00 41,500.00 41,500.00 41,500.00 0.0M
2022-01-28 39,850.00 41,950.00 37,250.00 41,500.00 0.0M
2022-01-27 39,100.00 40,400.00 37,600.00 38,450.00 0.0M
2022-01-26 39,700.00 40,350.00 38,650.00 39,100.00 0.0M
2022-01-25 41,200.00 41,950.00 39,000.00 39,150.00 0.0M
2022-01-24 42,300.00 42,300.00 40,400.00 40,900.00 0.0M
2022-01-21 43,550.00 44,600.00 42,650.00 42,650.00 0.0M
2022-01-20 42,500.00 44,500.00 41,950.00 44,500.00 0.0M
2022-01-19 42,600.00 43,450.00 41,500.00 42,600.00 0.0M
2022-01-18 44,500.00 45,900.00 42,800.00 43,300.00 0.0M
2022-01-17 48,800.00 49,000.00 44,750.00 45,100.00 0.1M
2022-01-14 48,850.00 49,800.00 48,650.00 48,650.00 0.0M
2022-01-13 49,950.00 50,700.00 48,550.00 49,800.00 0.0M
2022-01-12 50,000.00 50,500.00 49,050.00 49,950.00 0.0M
2022-01-11 55,000.00 55,100.00 49,050.00 50,100.00 0.1M
2022-01-10 51,900.00 55,000.00 51,100.00 55,000.00 0.0M
2022-01-09 51,800.00 51,800.00 51,800.00 51,800.00 0.0M
2022-01-07 47,850.00 52,100.00 47,800.00 51,800.00 0.1M
2022-01-06 48,000.00 49,500.00 47,500.00 48,050.00 0.0M
2022-01-05 49,750.00 49,750.00 48,500.00 49,000.00 0.0M
2022-01-04 49,000.00 50,000.00 47,450.00 49,200.00 0.1M
2022-01-03 48,700.00 48,750.00 46,600.00 48,400.00 0.0M