Genomics BioSci

4195
🏛️ 대만 →
26.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.70 20.90 20.40 20.80 0.2M
2023-12-28 20.80 21.35 20.30 20.70 0.1M
2023-12-27 20.80 21.00 20.10 20.75 0.2M
2023-12-26 20.85 21.05 20.40 20.80 0.2M
2023-12-25 20.80 21.00 20.55 20.85 0.1M
2023-12-22 20.85 20.85 20.35 20.70 0.0M
2023-12-21 20.80 20.90 20.45 20.85 0.1M
2023-12-20 20.50 20.90 20.50 20.90 0.0M
2023-12-19 20.60 20.90 20.45 20.80 0.1M
2023-12-18 20.40 20.60 20.10 20.60 0.1M
2023-12-15 20.40 20.45 20.00 20.30 0.1M
2023-12-14 20.70 20.70 20.15 20.30 0.2M
2023-12-13 20.50 20.80 20.35 20.70 0.1M
2023-12-12 20.50 20.90 20.20 20.80 0.1M
2023-12-11 20.50 20.50 20.20 20.50 0.1M
2023-12-08 20.45 20.55 20.10 20.50 0.1M
2023-12-07 20.35 20.70 20.25 20.45 0.1M
2023-12-06 20.40 20.70 20.25 20.70 0.1M
2023-12-05 20.85 20.90 20.40 20.40 0.1M
2023-12-04 20.90 21.00 20.50 20.85 0.0M
2023-12-01 20.70 20.90 20.35 20.90 0.1M
2023-11-30 20.50 21.00 20.40 20.70 0.1M
2023-11-29 20.80 21.00 20.50 20.85 0.0M
2023-11-28 20.90 21.00 20.50 20.80 0.2M
2023-11-27 20.45 20.85 20.45 20.85 0.2M
2023-11-24 20.55 20.60 20.30 20.45 0.1M
2023-11-23 20.55 20.70 20.20 20.50 0.1M
2023-11-22 20.90 20.90 20.30 20.55 0.1M
2023-11-21 20.45 20.95 20.45 20.85 0.1M
2023-11-20 20.55 20.85 20.30 20.80 0.1M
2023-11-17 20.50 20.70 20.20 20.55 0.1M
2023-11-16 20.70 20.70 20.35 20.50 0.1M
2023-11-15 20.40 20.80 20.40 20.65 0.1M
2023-11-14 20.60 21.10 20.40 20.65 0.1M
2023-11-13 21.10 21.10 20.60 20.90 0.0M
2023-11-10 20.90 21.35 20.60 21.10 0.1M
2023-11-09 21.30 21.35 20.95 21.10 0.0M
2023-11-08 21.50 21.60 21.05 21.05 0.0M
2023-11-07 21.60 21.60 21.20 21.50 0.1M
2023-11-06 21.10 21.60 21.10 21.60 0.2M
2023-11-03 21.00 21.30 20.90 21.15 0.1M
2023-11-02 20.60 21.05 20.60 21.00 0.1M
2023-11-01 20.55 21.00 20.55 21.00 0.0M
2023-10-31 20.75 21.10 20.50 20.95 0.1M
2023-10-30 21.10 21.35 20.70 21.05 0.1M
2023-10-27 20.40 21.10 20.40 20.80 0.1M
2023-10-26 21.00 21.00 20.35 20.80 0.1M
2023-10-25 20.50 21.05 20.50 21.00 0.1M
2023-10-24 20.80 20.90 20.35 20.80 0.1M
2023-10-23 20.40 20.85 20.35 20.80 0.0M
2023-10-20 20.50 20.90 20.30 20.80 0.1M
2023-10-19 20.45 20.90 20.45 20.50 0.1M
2023-10-18 20.70 21.00 20.45 20.90 0.1M
2023-10-17 20.90 21.30 20.70 20.70 0.1M
2023-10-16 21.00 21.50 20.90 21.25 0.1M
2023-10-13 20.70 21.50 20.70 21.50 0.1M
2023-10-12 20.60 21.00 20.60 20.95 0.0M
2023-10-11 20.80 21.10 20.45 20.80 0.1M
2023-10-06 20.75 21.10 20.70 20.85 0.1M
2023-10-05 20.40 21.10 20.30 20.90 0.1M
2023-10-04 20.90 20.90 20.40 20.70 0.0M
2023-10-03 20.40 20.90 20.35 20.75 0.1M
2023-10-02 20.45 20.90 20.35 20.80 0.0M
2023-09-28 20.35 20.95 20.35 20.85 0.0M
2023-09-27 20.40 20.80 20.35 20.65 0.0M
2023-09-26 20.45 20.95 20.40 20.80 0.1M
2023-09-25 20.45 21.10 20.45 20.95 0.0M
2023-09-22 20.45 21.10 20.40 21.10 0.1M
2023-09-21 20.75 21.10 20.40 20.80 0.1M
2023-09-20 20.60 21.10 20.55 21.10 0.0M
2023-09-19 20.95 21.20 20.55 20.70 0.1M
2023-09-18 20.90 21.25 20.90 21.15 0.0M
2023-09-15 20.90 21.45 20.90 21.25 0.1M
2023-09-14 20.70 21.20 20.70 21.15 0.0M
2023-09-13 20.70 21.15 20.70 21.00 0.0M
2023-09-12 20.80 21.10 20.50 21.10 0.0M
2023-09-11 20.90 21.00 20.40 21.00 0.1M
2023-09-08 21.00 21.10 20.60 20.85 0.2M
2023-09-07 20.90 21.30 20.65 21.00 0.1M
2023-09-06 21.25 21.30 20.80 21.10 0.1M
2023-09-05 20.90 21.55 20.70 21.25 0.1M
2023-09-04 21.40 21.45 20.75 21.40 0.2M
2023-09-01 20.80 21.80 20.80 21.40 0.2M
2023-08-31 20.65 21.30 20.30 20.90 0.1M
2023-08-30 20.75 21.00 20.20 20.65 0.2M
2023-08-29 20.70 21.10 20.60 20.75 0.1M
2023-08-28 21.60 21.60 20.70 21.00 0.1M
2023-08-25 21.00 21.60 21.00 21.60 0.2M
2023-08-24 21.05 21.60 21.00 21.40 0.1M
2023-08-23 21.20 21.60 20.75 21.30 0.3M
2023-08-22 21.50 21.90 21.00 21.55 0.1M
2023-08-21 21.90 22.20 21.00 22.00 0.3M
2023-08-18 22.00 22.30 21.90 22.00 0.1M
2023-08-17 22.20 22.45 21.85 22.25 0.1M
2023-08-16 22.00 22.50 21.80 22.45 0.1M
2023-08-15 22.10 22.50 22.00 22.40 0.1M
2023-08-14 22.45 23.10 21.60 22.10 0.3M
2023-08-11 23.20 23.45 22.50 23.00 0.3M
2023-08-10 23.00 23.50 22.60 23.15 0.3M
2023-08-09 23.50 23.60 23.00 23.40 0.1M
2023-08-08 23.45 23.70 22.70 23.45 0.3M
2023-08-07 23.53 23.97 23.09 23.43 0.4M
2023-08-04 23.68 23.68 23.09 23.53 0.4M
2023-08-02 23.53 24.02 22.99 23.63 0.7M
2023-08-01 24.41 25.15 23.43 23.82 0.7M
2023-07-31 23.63 26.08 23.43 24.61 1.9M
2023-07-28 24.20 24.30 23.85 24.00 0.2M
2023-07-27 23.85 24.30 23.85 24.15 0.2M
2023-07-26 24.00 24.40 23.80 24.10 0.2M
2023-07-25 24.25 24.30 23.90 24.30 0.2M
2023-07-24 24.40 24.50 24.00 24.25 0.1M
2023-07-21 24.45 24.60 24.10 24.35 0.2M
2023-07-20 24.80 26.10 24.05 24.45 0.2M
2023-07-19 23.50 25.90 23.50 24.50 0.6M
2023-07-18 23.90 23.95 22.90 23.40 0.5M
2023-07-17 24.20 24.20 23.65 23.90 0.3M
2023-07-14 24.00 24.30 23.90 24.20 0.2M
2023-07-13 24.10 24.50 23.80 24.30 0.2M
2023-07-12 24.00 24.50 23.75 24.45 0.4M
2023-07-11 24.30 24.75 23.90 24.50 0.4M
2023-07-10 24.80 25.00 24.30 24.70 0.2M
2023-07-07 24.75 25.15 24.00 24.80 0.3M
2023-07-06 25.15 25.60 24.75 25.00 0.3M
2023-07-05 24.75 25.70 24.75 25.60 0.4M
2023-07-04 24.90 25.45 24.75 25.00 0.2M
2023-07-03 25.50 25.85 24.95 25.20 0.3M
2023-06-30 24.90 25.90 24.90 25.45 0.7M
2023-06-29 24.45 25.45 24.20 25.10 0.6M
2023-06-28 24.10 24.70 23.65 24.45 0.5M
2023-06-27 24.70 25.00 23.85 24.30 0.6M
2023-06-26 25.00 25.10 24.60 25.00 0.2M
2023-06-21 24.90 25.20 24.70 25.00 0.3M
2023-06-20 24.45 25.20 24.40 25.00 0.4M
2023-06-19 24.40 25.20 24.40 24.95 0.3M
2023-06-16 24.55 25.25 24.40 24.85 0.3M
2023-06-15 24.55 25.40 24.10 24.95 0.7M
2023-06-14 24.40 24.80 24.20 24.55 0.3M
2023-06-13 23.70 25.10 23.70 24.65 0.8M
2023-06-12 23.65 24.15 23.40 24.00 0.6M
2023-06-09 23.85 24.55 23.65 23.65 0.7M
2023-06-08 25.15 25.80 23.90 24.50 1.8M
2023-06-07 23.80 25.80 23.70 25.75 2.1M
2023-06-06 22.70 24.10 22.70 23.60 1.6M
2023-06-05 22.45 22.70 22.20 22.70 0.6M
2023-06-02 21.90 22.45 21.90 22.45 0.4M
2023-06-01 22.00 22.20 21.80 22.20 0.4M
2023-05-31 21.60 22.00 21.55 22.00 0.3M
2023-05-30 21.50 22.10 21.50 21.85 0.2M
2023-05-29 21.65 22.10 21.50 21.70 0.2M
2023-05-26 22.20 22.60 21.50 22.00 0.6M
2023-05-25 21.00 22.80 20.65 22.30 1.4M
2023-05-24 20.70 21.00 20.65 21.00 0.1M
2023-05-23 20.80 21.10 20.70 20.90 0.1M
2023-05-22 20.80 21.10 20.75 21.00 0.1M
2023-05-19 20.85 21.20 20.85 21.10 0.4M
2023-05-18 21.00 21.10 20.85 21.05 0.1M
2023-05-17 20.75 21.00 20.70 21.00 0.1M
2023-05-16 21.30 21.30 20.65 20.75 0.4M
2023-05-15 20.75 21.50 20.75 21.30 0.2M
2023-05-12 21.00 21.20 20.55 21.10 0.3M
2023-05-11 20.80 21.20 20.50 20.90 0.3M
2023-05-10 20.80 21.10 20.65 21.10 0.4M
2023-05-09 20.70 21.10 20.65 21.05 0.2M
2023-05-08 21.30 21.50 20.70 20.85 0.3M
2023-05-05 20.10 21.40 20.10 21.05 0.9M
2023-05-04 20.00 20.30 19.95 20.30 0.2M
2023-05-03 20.00 20.35 20.00 20.25 0.1M
2023-05-02 20.00 20.30 19.95 20.25 0.3M
2023-04-28 19.90 20.50 19.90 20.25 0.2M
2023-04-27 19.90 20.25 19.90 20.10 0.2M
2023-04-26 20.30 20.30 19.90 20.20 0.2M
2023-04-25 20.10 20.40 20.05 20.30 0.1M
2023-04-24 20.00 20.45 19.70 20.40 0.1M
2023-04-21 20.45 20.45 19.70 20.00 0.5M
2023-04-20 20.25 20.50 20.15 20.30 0.2M
2023-04-19 20.20 20.60 20.20 20.45 0.1M
2023-04-18 20.30 20.55 20.20 20.50 0.2M
2023-04-17 20.70 20.90 20.20 20.50 0.4M
2023-04-14 20.10 20.80 20.10 20.50 0.2M
2023-04-13 20.30 20.60 20.10 20.40 0.3M
2023-04-12 20.15 20.50 20.05 20.50 0.2M
2023-04-11 20.10 20.70 20.10 20.15 0.1M
2023-04-10 20.00 20.50 20.00 20.45 0.1M
2023-04-07 20.05 20.30 20.00 20.00 0.2M
2023-04-06 20.50 20.55 20.05 20.35 0.2M
2023-03-31 20.60 20.65 20.20 20.45 0.1M
2023-03-30 20.55 20.70 20.25 20.60 0.1M
2023-03-29 21.05 21.05 20.30 20.70 0.3M
2023-03-28 21.00 21.10 20.70 20.90 0.1M
2023-03-27 20.80 21.10 20.50 21.00 0.3M
2023-03-24 20.80 20.90 20.50 20.80 0.1M
2023-03-23 20.95 21.00 20.60 20.75 0.1M
2023-03-22 20.90 21.00 20.60 20.95 0.1M
2023-03-21 21.00 21.00 20.60 20.85 0.1M
2023-03-20 20.95 21.35 20.50 20.55 0.2M
2023-03-17 21.50 21.50 20.50 21.15 0.3M
2023-03-16 20.05 21.45 19.90 21.30 0.9M
2023-03-15 19.65 20.10 19.65 20.05 0.1M
2023-03-14 20.00 20.20 19.55 19.95 0.2M
2023-03-13 20.00 20.20 19.40 19.90 0.3M
2023-03-10 20.00 20.50 19.75 20.10 0.2M
2023-03-09 20.30 20.85 20.05 20.20 0.3M
2023-03-08 21.00 21.00 20.30 20.30 0.3M
2023-03-07 20.70 21.10 20.45 20.90 0.3M
2023-03-06 20.90 21.30 20.70 21.00 0.5M
2023-03-03 20.90 21.45 20.85 21.05 0.4M
2023-03-02 20.50 22.10 20.50 21.35 0.5M
2023-03-01 20.80 21.50 20.55 21.00 0.2M
2023-02-24 20.60 21.50 20.60 21.15 0.5M
2023-02-23 21.10 21.75 20.40 21.05 0.6M
2023-02-22 21.00 22.10 20.60 21.05 0.7M
2023-02-21 21.10 22.10 20.55 21.60 1.5M
2023-02-20 19.70 21.50 19.70 21.10 1.3M
2023-02-17 19.60 19.80 19.40 19.80 0.3M
2023-02-16 19.40 19.80 19.40 19.80 0.1M
2023-02-15 19.50 19.80 19.45 19.70 0.1M
2023-02-14 19.35 20.00 19.35 19.65 0.2M
2023-02-13 19.80 19.95 19.00 19.50 0.3M
2023-02-10 19.50 19.85 19.10 19.80 0.2M
2023-02-09 19.55 20.00 19.50 19.80 0.2M
2023-02-08 19.60 20.05 19.55 19.75 0.2M
2023-02-07 19.60 20.00 19.55 19.95 0.1M
2023-02-06 19.80 20.10 19.70 19.85 0.2M
2023-02-03 19.80 20.10 19.75 20.05 0.0M
2023-02-02 19.80 20.20 19.80 20.05 0.1M
2023-02-01 19.41 19.95 19.41 19.95 0.1M
2023-01-31 19.21 19.71 19.21 19.71 0.1M
2023-01-30 19.16 19.80 19.16 19.61 0.2M
2023-01-17 19.06 19.71 19.06 19.61 0.1M
2023-01-16 18.96 19.46 18.96 19.31 0.1M
2023-01-13 19.51 19.51 18.96 19.26 0.1M
2023-01-12 19.06 19.66 18.96 19.46 0.1M
2023-01-11 19.01 19.85 19.01 19.61 0.1M
2023-01-10 18.91 19.36 18.91 19.31 0.1M
2023-01-09 19.01 19.56 18.91 19.26 0.2M
2023-01-06 19.36 19.46 18.96 19.41 0.1M
2023-01-05 19.06 19.66 18.86 19.51 0.3M
2023-01-04 19.71 20.00 18.81 19.46 0.2M
2023-01-03 19.36 19.95 19.36 19.95 0.1M