Compugen

CGEN
🏛️ 미국 →
1.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.65 0.72 0.65 0.72 1.0M
2022-12-29 0.70 0.77 0.67 0.68 0.9M
2022-12-28 0.71 0.73 0.65 0.65 0.7M
2022-12-27 0.75 0.77 0.69 0.71 0.6M
2022-12-23 0.79 0.79 0.72 0.76 0.5M
2022-12-22 0.82 0.82 0.65 0.77 0.8M
2022-12-21 0.84 0.85 0.81 0.82 0.3M
2022-12-20 0.80 0.84 0.79 0.84 0.4M
2022-12-19 0.82 0.85 0.80 0.80 0.5M
2022-12-16 0.81 0.85 0.81 0.81 0.9M
2022-12-15 0.91 0.92 0.82 0.84 1.0M
2022-12-14 0.93 0.94 0.90 0.92 0.6M
2022-12-13 1.03 1.04 0.92 0.96 0.5M
2022-12-12 1.04 1.05 0.91 0.99 1.1M
2022-12-09 1.10 1.12 1.02 1.04 0.4M
2022-12-08 1.11 1.15 1.07 1.09 0.6M
2022-12-07 1.13 1.16 1.10 1.11 0.3M
2022-12-06 1.07 1.17 1.05 1.14 0.8M
2022-12-05 1.12 1.14 1.05 1.10 0.6M
2022-12-02 1.07 1.17 1.05 1.16 0.6M
2022-12-01 1.24 1.24 1.12 1.13 0.9M
2022-11-30 1.01 1.23 1.00 1.20 2.1M
2022-11-29 1.04 1.05 0.99 1.03 0.5M
2022-11-28 0.95 1.01 0.92 1.01 0.7M
2022-11-25 0.95 1.04 0.86 0.98 0.2M
2022-11-23 0.91 0.99 0.90 0.96 0.4M
2022-11-22 0.92 0.95 0.87 0.92 0.4M
2022-11-21 0.98 0.99 0.87 0.89 0.8M
2022-11-18 1.08 1.12 1.02 1.02 1.0M
2022-11-17 0.87 1.07 0.83 1.05 1.6M
2022-11-16 0.91 0.94 0.83 0.89 0.9M
2022-11-15 0.84 0.89 0.82 0.87 0.6M
2022-11-14 0.95 0.95 0.83 0.83 0.6M
2022-11-11 0.83 0.93 0.80 0.92 0.4M
2022-11-10 0.78 0.88 0.78 0.84 0.4M
2022-11-09 0.81 0.83 0.75 0.76 0.5M
2022-11-08 0.89 0.89 0.80 0.83 0.5M
2022-11-07 0.87 0.89 0.81 0.86 0.4M
2022-11-04 0.90 0.91 0.80 0.84 0.7M
2022-11-03 0.89 0.95 0.84 0.89 0.7M
2022-11-02 1.05 1.05 0.91 0.92 1.0M
2022-11-01 0.96 1.11 0.96 1.04 2.2M
2022-10-31 0.86 0.95 0.85 0.95 0.9M
2022-10-28 0.81 0.88 0.80 0.88 0.6M
2022-10-27 0.86 0.86 0.81 0.81 0.2M
2022-10-26 0.80 0.85 0.80 0.84 0.6M
2022-10-25 0.78 0.85 0.77 0.79 0.5M
2022-10-24 0.81 0.84 0.75 0.80 0.6M
2022-10-21 0.86 0.87 0.80 0.83 0.5M
2022-10-20 0.84 0.93 0.84 0.87 1.7M
2022-10-19 0.84 0.91 0.83 0.86 1.1M
2022-10-18 0.84 0.90 0.83 0.89 1.3M
2022-10-17 0.78 0.84 0.75 0.80 0.7M
2022-10-14 0.82 0.87 0.75 0.76 0.7M
2022-10-13 0.83 0.93 0.75 0.83 1.5M
2022-10-12 0.72 0.97 0.70 0.85 5.6M
2022-10-11 0.61 0.70 0.60 0.66 1.2M
2022-10-10 0.60 0.61 0.55 0.60 0.7M
2022-10-07 0.69 0.69 0.51 0.58 2.5M
2022-10-06 0.70 0.71 0.68 0.69 0.8M
2022-10-05 0.70 0.71 0.62 0.69 0.9M
2022-10-04 0.72 0.73 0.67 0.68 0.7M
2022-10-03 0.70 0.71 0.67 0.70 0.7M
2022-09-30 0.68 0.72 0.66 0.66 1.0M
2022-09-29 0.78 0.78 0.67 0.67 0.9M
2022-09-28 0.79 0.79 0.75 0.78 0.6M
2022-09-27 0.78 0.80 0.76 0.77 0.3M
2022-09-26 0.78 0.81 0.75 0.75 0.5M
2022-09-23 0.81 0.83 0.75 0.77 0.7M
2022-09-22 0.90 0.90 0.79 0.80 1.0M
2022-09-21 0.92 0.92 0.84 0.89 0.6M
2022-09-20 0.94 0.95 0.91 0.91 0.4M
2022-09-19 0.99 1.00 0.93 0.95 0.9M
2022-09-16 1.03 1.07 1.00 1.00 0.7M
2022-09-15 1.02 1.06 1.02 1.05 0.7M
2022-09-14 1.02 1.06 1.01 1.05 0.8M
2022-09-13 1.04 1.06 1.02 1.02 1.2M
2022-09-12 1.05 1.06 1.00 1.06 2.9M
2022-09-09 1.05 1.05 1.00 1.04 2.4M
2022-09-08 1.02 1.04 0.99 1.02 4.4M
2022-09-07 1.04 1.09 1.00 1.03 3.2M
2022-09-06 1.13 1.14 1.00 1.05 1.1M
2022-09-02 1.17 1.19 1.12 1.14 0.3M
2022-09-01 1.15 1.15 1.11 1.15 0.5M
2022-08-31 1.17 1.20 1.15 1.17 0.8M
2022-08-30 1.21 1.22 1.17 1.18 0.3M
2022-08-29 1.20 1.22 1.19 1.21 0.5M
2022-08-26 1.30 1.30 1.20 1.23 1.0M
2022-08-25 1.29 1.31 1.28 1.28 0.5M
2022-08-24 1.28 1.31 1.27 1.29 0.4M
2022-08-23 1.25 1.30 1.25 1.27 0.5M
2022-08-22 1.33 1.34 1.27 1.27 0.9M
2022-08-19 1.39 1.39 1.34 1.37 1.1M
2022-08-18 1.39 1.42 1.36 1.38 2.7M
2022-08-17 1.42 1.45 1.38 1.40 1.4M
2022-08-16 1.46 1.50 1.42 1.45 2.9M
2022-08-15 1.49 1.52 1.44 1.47 4.1M
2022-08-12 1.46 1.53 1.46 1.50 3.6M
2022-08-11 1.54 1.56 1.39 1.46 4.3M
2022-08-10 1.50 1.52 1.42 1.48 1.0M
2022-08-09 1.48 1.50 1.38 1.44 1.3M
2022-08-08 1.51 1.55 1.46 1.48 0.9M
2022-08-05 1.50 1.51 1.39 1.46 1.7M
2022-08-04 1.62 1.62 1.49 1.55 1.9M
2022-08-03 1.65 1.65 1.57 1.62 0.7M
2022-08-02 1.57 1.63 1.57 1.60 0.4M
2022-08-01 1.62 1.66 1.57 1.59 0.5M
2022-07-29 1.69 1.69 1.56 1.61 0.7M
2022-07-28 1.71 1.73 1.65 1.68 0.4M
2022-07-27 1.68 1.73 1.66 1.70 0.5M
2022-07-26 1.71 1.73 1.65 1.67 0.5M
2022-07-25 1.85 1.85 1.69 1.70 0.7M
2022-07-22 2.13 2.14 1.81 1.85 1.0M
2022-07-21 1.93 2.14 1.92 2.14 1.8M
2022-07-20 1.92 2.02 1.91 1.93 1.2M
2022-07-19 1.92 1.94 1.87 1.91 0.6M
2022-07-18 1.93 1.98 1.85 1.88 0.4M
2022-07-15 2.00 2.00 1.84 1.87 0.5M
2022-07-14 1.98 1.98 1.90 1.95 0.4M
2022-07-13 1.93 2.06 1.92 1.99 1.0M
2022-07-12 2.10 2.16 1.92 1.99 0.9M
2022-07-11 2.26 2.27 2.08 2.10 1.2M
2022-07-08 2.24 2.36 2.18 2.32 0.7M
2022-07-07 2.11 2.29 2.09 2.24 0.6M
2022-07-06 2.09 2.21 2.07 2.11 0.6M
2022-07-05 1.92 2.12 1.87 2.11 0.7M
2022-07-01 1.88 1.94 1.85 1.92 0.6M
2022-06-30 1.76 1.86 1.72 1.85 0.4M
2022-06-29 1.80 1.84 1.76 1.80 0.5M
2022-06-28 1.94 1.95 1.78 1.80 0.8M
2022-06-27 2.10 2.10 1.91 1.94 0.5M
2022-06-24 2.13 2.17 1.97 2.09 0.7M
2022-06-23 1.95 2.13 1.94 2.10 0.8M
2022-06-22 1.79 1.97 1.78 1.94 0.6M
2022-06-21 1.76 1.90 1.76 1.82 0.5M
2022-06-17 1.75 1.80 1.66 1.73 1.1M
2022-06-16 1.59 1.69 1.56 1.68 0.8M
2022-06-15 1.60 1.72 1.58 1.67 0.8M
2022-06-14 1.61 1.62 1.55 1.57 0.5M
2022-06-13 1.59 1.66 1.56 1.62 0.6M
2022-06-10 1.70 1.74 1.64 1.67 0.9M
2022-06-09 1.87 1.91 1.83 1.84 0.4M
2022-06-08 1.88 1.95 1.84 1.87 0.5M
2022-06-07 1.73 1.92 1.73 1.88 0.5M
2022-06-06 1.87 1.88 1.73 1.77 0.6M
2022-06-03 1.81 1.88 1.80 1.81 0.5M
2022-06-02 1.80 1.91 1.79 1.89 0.4M
2022-06-01 1.87 1.92 1.76 1.80 1.0M
2022-05-31 1.84 1.99 1.78 1.85 4.5M
2022-05-27 1.72 1.93 1.68 1.87 1.3M
2022-05-26 1.73 1.78 1.70 1.70 0.8M
2022-05-25 1.74 1.79 1.68 1.73 0.8M
2022-05-24 1.81 1.82 1.69 1.73 0.9M
2022-05-23 1.92 1.94 1.81 1.87 0.6M
2022-05-20 1.98 2.07 1.80 1.87 1.1M
2022-05-19 1.87 2.01 1.85 1.94 0.9M
2022-05-18 1.97 2.01 1.86 1.93 1.0M
2022-05-17 2.00 2.08 1.96 2.03 0.8M
2022-05-16 2.10 2.14 1.93 1.96 0.8M
2022-05-13 1.95 2.09 1.90 1.93 1.7M
2022-05-12 1.70 1.88 1.68 1.88 1.5M
2022-05-11 1.90 1.94 1.66 1.73 1.6M
2022-05-10 1.92 2.08 1.77 1.94 1.7M
2022-05-09 2.03 2.08 1.88 1.90 1.2M
2022-05-06 2.20 2.21 2.03 2.08 0.9M
2022-05-05 2.41 2.42 2.20 2.21 0.8M
2022-05-04 2.29 2.50 2.20 2.50 1.1M
2022-05-03 2.35 2.37 2.24 2.30 0.7M
2022-05-02 2.34 2.42 2.21 2.33 1.0M
2022-04-29 2.40 2.59 2.36 2.38 1.0M
2022-04-28 2.33 2.52 2.27 2.48 1.1M
2022-04-27 2.33 2.36 2.27 2.31 0.6M
2022-04-26 2.47 2.50 2.31 2.31 0.7M
2022-04-25 2.40 2.51 2.40 2.48 0.8M
2022-04-22 2.32 2.48 2.32 2.42 0.8M
2022-04-21 2.54 2.66 2.37 2.40 0.8M
2022-04-20 2.61 2.62 2.52 2.53 0.5M
2022-04-19 2.60 2.68 2.57 2.61 0.8M
2022-04-18 2.59 2.68 2.54 2.57 1.1M
2022-04-14 2.79 2.79 2.61 2.61 0.8M
2022-04-13 2.73 2.83 2.72 2.80 0.8M
2022-04-12 2.84 2.86 2.63 2.69 0.7M
2022-04-11 2.86 2.86 2.70 2.76 0.9M
2022-04-08 3.08 3.13 2.86 2.89 0.7M
2022-04-07 3.25 3.25 3.04 3.11 0.7M
2022-04-06 3.14 3.29 3.05 3.25 0.8M
2022-04-05 3.36 3.37 3.14 3.18 0.7M
2022-04-04 3.30 3.41 3.28 3.33 0.6M
2022-04-01 3.23 3.30 3.16 3.30 0.6M
2022-03-31 3.33 3.40 3.22 3.22 0.9M
2022-03-30 3.45 3.57 3.32 3.33 1.0M
2022-03-29 3.25 3.48 3.25 3.47 1.2M
2022-03-28 3.25 3.32 3.18 3.22 1.0M
2022-03-25 3.25 3.28 3.16 3.26 1.0M
2022-03-24 3.23 3.26 3.13 3.25 0.8M
2022-03-23 3.25 3.36 3.17 3.24 0.5M
2022-03-22 3.19 3.31 3.17 3.29 0.7M
2022-03-21 3.25 3.30 3.13 3.16 0.6M
2022-03-18 3.14 3.38 3.13 3.28 0.7M
2022-03-17 3.07 3.23 3.04 3.16 0.7M
2022-03-16 2.98 3.09 2.89 3.06 1.3M
2022-03-15 2.94 2.99 2.87 2.92 0.6M
2022-03-14 3.14 3.17 2.91 2.94 0.8M
2022-03-11 3.31 3.37 3.12 3.18 0.7M
2022-03-10 3.26 3.36 3.24 3.25 0.7M
2022-03-09 3.10 3.36 3.07 3.35 1.5M
2022-03-08 2.97 3.15 2.86 3.03 1.2M
2022-03-07 2.89 3.05 2.87 2.96 1.0M
2022-03-04 2.99 3.08 2.90 2.92 1.2M
2022-03-03 3.21 3.22 2.99 3.00 1.0M
2022-03-02 3.16 3.24 3.07 3.23 1.1M
2022-03-01 3.05 3.28 3.05 3.17 1.0M
2022-02-28 2.97 3.09 2.93 3.09 1.4M
2022-02-25 2.97 3.11 2.92 3.02 0.8M
2022-02-24 2.54 2.94 2.54 2.93 1.0M
2022-02-23 2.83 2.85 2.72 2.76 0.9M
2022-02-22 2.86 2.94 2.77 2.81 1.0M
2022-02-18 2.91 2.97 2.81 2.88 1.5M
2022-02-17 3.10 3.10 2.88 2.89 0.8M
2022-02-16 3.21 3.22 3.09 3.10 0.7M
2022-02-15 3.08 3.23 3.06 3.22 1.7M
2022-02-14 3.13 3.18 3.00 3.02 1.0M
2022-02-11 3.18 3.29 3.03 3.11 1.2M
2022-02-10 3.20 3.39 3.10 3.13 1.2M
2022-02-09 3.20 3.36 3.20 3.29 0.7M
2022-02-08 3.15 3.24 3.12 3.16 0.6M
2022-02-07 3.15 3.25 3.11 3.19 0.9M
2022-02-04 3.08 3.22 2.98 3.15 0.9M
2022-02-03 3.16 3.27 3.06 3.12 1.5M
2022-02-02 3.62 3.63 3.23 3.25 0.9M
2022-02-01 3.60 3.68 3.48 3.58 1.1M
2022-01-31 3.37 3.59 3.33 3.55 1.2M
2022-01-28 3.34 3.39 3.18 3.36 1.2M
2022-01-27 3.53 3.62 3.31 3.31 0.9M
2022-01-26 3.66 3.84 3.44 3.50 1.0M
2022-01-25 3.50 3.77 3.37 3.59 1.4M
2022-01-24 3.53 3.66 3.29 3.63 1.6M
2022-01-21 3.81 3.94 3.63 3.66 1.4M
2022-01-20 3.83 4.06 3.78 3.81 1.2M
2022-01-19 3.79 4.01 3.78 3.81 1.0M
2022-01-18 3.79 3.92 3.73 3.80 0.9M
2022-01-14 3.87 3.93 3.72 3.89 1.0M
2022-01-13 4.01 4.05 3.83 3.85 1.1M
2022-01-12 4.31 4.34 3.98 3.99 1.0M
2022-01-11 4.27 4.34 4.13 4.27 0.6M
2022-01-10 4.09 4.25 3.95 4.23 1.2M
2022-01-07 4.12 4.34 4.07 4.13 0.6M
2022-01-06 4.22 4.28 4.04 4.13 0.9M
2022-01-05 4.39 4.47 4.15 4.19 0.9M
2022-01-04 4.64 4.64 4.32 4.43 0.7M
2022-01-03 4.34 4.64 4.31 4.64 1.1M