Ginkgo Bioworks Holdings (DNA)

DNA
🏛️ 미국 →
13.23
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
2023-12-29 1.77 1.80 1.65 1.69 18.3M
2023-12-28 1.73 1.79 1.71 1.77 17.0M
2023-12-27 1.83 1.85 1.75 1.77 14.0M
2023-12-26 1.76 1.83 1.74 1.79 12.7M
2023-12-22 1.78 1.83 1.73 1.75 12.7M
2023-12-21 1.76 1.79 1.69 1.76 20.9M
2023-12-20 1.80 1.88 1.69 1.70 31.4M
2023-12-19 1.62 1.81 1.61 1.79 32.2M
2023-12-18 1.61 1.62 1.55 1.58 16.2M
2023-12-15 1.66 1.69 1.56 1.61 30.2M
2023-12-14 1.48 1.73 1.48 1.61 52.0M
2023-12-13 1.33 1.45 1.28 1.44 30.6M
2023-12-12 1.33 1.37 1.30 1.33 10.8M
2023-12-11 1.35 1.38 1.32 1.36 13.2M
2023-12-08 1.30 1.37 1.28 1.36 17.9M
2023-12-07 1.31 1.34 1.28 1.33 12.5M
2023-12-06 1.35 1.36 1.28 1.30 18.7M
2023-12-05 1.38 1.39 1.28 1.30 24.2M
2023-12-04 1.38 1.44 1.35 1.40 22.9M
2023-12-01 1.29 1.43 1.28 1.43 26.4M
2023-11-30 1.42 1.42 1.29 1.29 27.6M
2023-11-29 1.46 1.55 1.39 1.39 20.8M
2023-11-28 1.37 1.46 1.35 1.44 18.3M
2023-11-27 1.44 1.46 1.38 1.39 13.7M
2023-11-24 1.39 1.46 1.37 1.46 6.0M
2023-11-22 1.45 1.48 1.36 1.38 11.6M
2023-11-21 1.51 1.52 1.42 1.43 11.4M
2023-11-20 1.51 1.58 1.48 1.53 14.9M
2023-11-17 1.48 1.52 1.43 1.52 12.3M
2023-11-16 1.52 1.52 1.40 1.46 14.2M
2023-11-15 1.45 1.59 1.44 1.56 26.4M
2023-11-14 1.35 1.45 1.35 1.44 32.2M
2023-11-13 1.35 1.36 1.22 1.28 26.1M
2023-11-10 1.28 1.29 1.25 1.28 20.1M
2023-11-09 1.39 1.40 1.26 1.26 36.4M
2023-11-08 1.56 1.58 1.48 1.49 25.1M
2023-11-07 1.50 1.63 1.50 1.54 19.7M
2023-11-06 1.66 1.67 1.49 1.52 21.2M
2023-11-03 1.58 1.70 1.57 1.64 25.7M
2023-11-02 1.41 1.58 1.39 1.54 27.0M
2023-11-01 1.37 1.38 1.31 1.36 12.0M
2023-10-31 1.33 1.38 1.32 1.37 10.6M
2023-10-30 1.37 1.40 1.30 1.33 23.8M
2023-10-27 1.47 1.47 1.35 1.35 14.3M
2023-10-26 1.46 1.50 1.43 1.46 12.9M
2023-10-25 1.54 1.54 1.41 1.44 17.8M
2023-10-24 1.51 1.62 1.50 1.57 16.0M
2023-10-23 1.54 1.56 1.48 1.49 15.0M
2023-10-20 1.56 1.62 1.51 1.57 19.5M
2023-10-19 1.65 1.66 1.55 1.56 21.7M
2023-10-18 1.73 1.74 1.65 1.65 14.9M
2023-10-17 1.64 1.77 1.64 1.74 14.8M
2023-10-16 1.62 1.70 1.60 1.68 12.0M
2023-10-13 1.64 1.67 1.58 1.66 12.5M
2023-10-12 1.76 1.76 1.60 1.62 19.7M
2023-10-11 1.81 1.85 1.71 1.75 16.6M
2023-10-10 1.73 1.82 1.73 1.79 14.0M
2023-10-09 1.67 1.76 1.65 1.74 12.6M
2023-10-06 1.69 1.77 1.67 1.72 14.0M
2023-10-05 1.66 1.75 1.61 1.73 19.3M
2023-10-04 1.62 1.67 1.55 1.64 20.5M
2023-10-03 1.70 1.75 1.58 1.60 25.1M
2023-10-02 1.80 1.82 1.71 1.71 19.8M
2023-09-29 1.78 1.87 1.78 1.81 21.3M
2023-09-28 1.79 1.81 1.70 1.72 19.1M
2023-09-27 1.94 2.07 1.75 1.78 42.7M
2023-09-26 1.72 1.81 1.71 1.73 11.5M
2023-09-25 1.77 1.79 1.71 1.73 11.8M
2023-09-22 1.77 1.81 1.74 1.77 14.9M
2023-09-21 1.79 1.80 1.74 1.75 20.1M
2023-09-20 1.84 1.89 1.80 1.83 18.0M
2023-09-19 1.83 1.86 1.78 1.82 18.9M
2023-09-18 1.92 1.92 1.81 1.85 12.8M
2023-09-15 1.92 1.98 1.90 1.93 29.8M
2023-09-14 2.03 2.08 1.95 1.96 20.0M
2023-09-13 2.04 2.07 2.02 2.02 10.6M
2023-09-12 2.08 2.17 2.04 2.07 12.3M
2023-09-11 2.09 2.13 2.02 2.09 16.6M
2023-09-08 2.10 2.16 2.03 2.08 18.1M
2023-09-07 2.18 2.19 2.08 2.11 21.8M
2023-09-06 2.23 2.26 2.18 2.24 18.3M
2023-09-05 2.23 2.26 2.18 2.25 20.7M
2023-09-01 2.35 2.47 2.23 2.25 29.0M
2023-08-31 2.26 2.35 2.23 2.34 30.0M
2023-08-30 2.20 2.28 2.12 2.25 28.4M
2023-08-29 1.96 2.25 1.90 2.22 64.0M
2023-08-28 1.77 1.80 1.72 1.79 15.6M
2023-08-25 1.68 1.74 1.62 1.68 17.6M
2023-08-24 1.82 1.84 1.66 1.66 15.4M
2023-08-23 1.69 1.80 1.66 1.79 13.2M
2023-08-22 1.72 1.75 1.62 1.66 11.7M
2023-08-21 1.64 1.70 1.60 1.66 12.1M
2023-08-18 1.57 1.73 1.55 1.62 28.0M
2023-08-17 1.66 1.69 1.58 1.61 17.2M
2023-08-16 1.77 1.77 1.63 1.63 21.7M
2023-08-15 1.77 1.86 1.75 1.77 18.7M
2023-08-14 1.85 1.85 1.77 1.79 17.5M
2023-08-11 1.75 1.93 1.74 1.87 19.3M
2023-08-10 1.92 1.92 1.70 1.75 47.6M
2023-08-09 2.07 2.18 1.98 2.01 19.5M
2023-08-08 1.98 2.10 1.94 2.08 16.9M
2023-08-07 2.16 2.18 2.01 2.08 23.4M
2023-08-04 2.05 2.10 1.94 2.04 22.4M
2023-08-03 2.07 2.08 2.00 2.04 14.3M
2023-08-02 2.25 2.27 2.00 2.04 31.0M
2023-08-01 2.45 2.45 2.32 2.34 18.5M
2023-07-31 2.45 2.52 2.40 2.51 19.8M
2023-07-28 2.31 2.45 2.28 2.44 20.8M
2023-07-27 2.50 2.54 2.23 2.24 23.5M
2023-07-26 2.31 2.46 2.28 2.45 19.3M
2023-07-25 2.29 2.40 2.29 2.33 13.4M
2023-07-24 2.40 2.40 2.26 2.28 15.3M
2023-07-21 2.35 2.42 2.22 2.38 18.6M
2023-07-20 2.47 2.48 2.21 2.28 25.8M
2023-07-19 2.45 2.55 2.35 2.54 34.9M
2023-07-18 2.21 2.37 2.18 2.35 25.0M
2023-07-17 2.05 2.20 2.03 2.18 18.8M
2023-07-14 2.19 2.25 2.02 2.04 24.8M
2023-07-13 2.18 2.30 2.13 2.16 39.7M
2023-07-12 2.10 2.20 2.00 2.12 45.8M
2023-07-11 2.04 2.04 1.94 2.01 36.0M
2023-07-10 1.76 1.98 1.75 1.98 23.5M
2023-07-07 1.71 1.78 1.71 1.77 9.3M
2023-07-06 1.80 1.82 1.67 1.72 14.7M
2023-07-05 1.78 1.88 1.75 1.85 12.1M
2023-07-03 1.89 1.92 1.76 1.78 9.4M
2023-06-30 1.81 1.92 1.81 1.86 11.9M
2023-06-29 1.85 1.88 1.77 1.81 15.7M
2023-06-28 1.60 1.84 1.58 1.82 22.1M
2023-06-27 1.60 1.65 1.55 1.60 18.6M
2023-06-26 1.69 1.74 1.58 1.59 18.5M
2023-06-23 1.63 1.71 1.62 1.70 53.0M
2023-06-22 1.73 1.77 1.65 1.70 24.4M
2023-06-21 1.88 1.88 1.75 1.77 31.2M
2023-06-20 1.87 1.94 1.83 1.89 16.3M
2023-06-16 1.96 1.98 1.88 1.90 27.7M
2023-06-15 1.88 1.98 1.86 1.95 20.9M
2023-06-14 1.94 2.05 1.86 1.91 28.9M
2023-06-13 2.00 2.01 1.86 1.94 28.8M
2023-06-12 1.84 2.03 1.83 1.95 37.4M
2023-06-09 1.79 1.88 1.75 1.85 28.2M
2023-06-08 1.77 1.81 1.68 1.76 17.7M
2023-06-07 1.88 1.90 1.74 1.78 24.8M
2023-06-06 1.64 1.86 1.62 1.83 28.9M
2023-06-05 1.61 1.70 1.56 1.65 21.2M
2023-06-02 1.63 1.69 1.51 1.62 32.7M
2023-06-01 1.59 1.74 1.57 1.68 23.0M
2023-05-31 1.70 1.73 1.55 1.58 25.0M
2023-05-30 1.55 1.79 1.55 1.73 32.9M
2023-05-26 1.55 1.65 1.50 1.52 24.7M
2023-05-25 1.68 1.68 1.48 1.53 20.2M
2023-05-24 1.51 1.63 1.47 1.62 27.0M
2023-05-23 1.54 1.72 1.50 1.52 56.3M
2023-05-22 1.32 1.58 1.30 1.51 47.1M
2023-05-19 1.33 1.35 1.27 1.28 12.0M
2023-05-18 1.28 1.34 1.26 1.32 17.0M
2023-05-17 1.24 1.30 1.20 1.27 15.0M
2023-05-16 1.30 1.31 1.24 1.25 11.3M
2023-05-15 1.24 1.33 1.21 1.32 15.6M
2023-05-12 1.33 1.33 1.21 1.23 14.2M
2023-05-11 1.25 1.38 1.25 1.33 33.2M
2023-05-10 1.39 1.43 1.27 1.35 27.5M
2023-05-09 1.36 1.39 1.32 1.37 18.3M
2023-05-08 1.29 1.39 1.27 1.37 18.2M
2023-05-05 1.22 1.32 1.22 1.27 13.6M
2023-05-04 1.15 1.22 1.15 1.22 12.5M
2023-05-03 1.16 1.22 1.12 1.15 20.1M
2023-05-02 1.19 1.21 1.13 1.14 20.3M
2023-05-01 1.22 1.22 1.16 1.18 13.4M
2023-04-28 1.19 1.24 1.16 1.22 12.5M
2023-04-27 1.20 1.22 1.16 1.18 15.0M
2023-04-26 1.23 1.24 1.17 1.19 19.9M
2023-04-25 1.25 1.26 1.20 1.21 24.5M
2023-04-24 1.31 1.33 1.26 1.27 20.2M
2023-04-21 1.27 1.33 1.27 1.31 11.8M
2023-04-20 1.30 1.33 1.25 1.27 12.1M
2023-04-19 1.25 1.37 1.23 1.32 20.8M
2023-04-18 1.25 1.26 1.22 1.25 18.3M
2023-04-17 1.31 1.32 1.21 1.22 22.3M
2023-04-14 1.33 1.36 1.28 1.30 13.2M
2023-04-13 1.30 1.35 1.28 1.32 17.8M
2023-04-12 1.38 1.40 1.27 1.28 22.0M
2023-04-11 1.34 1.41 1.31 1.34 12.0M
2023-04-10 1.34 1.36 1.30 1.35 10.5M
2023-04-06 1.21 1.40 1.21 1.35 20.9M
2023-04-05 1.26 1.26 1.19 1.23 16.2M
2023-04-04 1.29 1.30 1.23 1.25 11.0M
2023-04-03 1.32 1.34 1.25 1.27 14.3M
2023-03-31 1.24 1.38 1.21 1.33 19.2M
2023-03-30 1.29 1.30 1.22 1.23 12.5M
2023-03-29 1.22 1.28 1.20 1.27 15.8M
2023-03-28 1.23 1.26 1.17 1.20 11.2M
2023-03-27 1.28 1.30 1.20 1.23 13.5M
2023-03-24 1.21 1.30 1.20 1.27 13.9M
2023-03-23 1.26 1.33 1.19 1.23 16.5M
2023-03-22 1.36 1.36 1.22 1.22 22.4M
2023-03-21 1.26 1.38 1.24 1.35 17.1M
2023-03-20 1.28 1.31 1.21 1.24 20.6M
2023-03-17 1.30 1.32 1.23 1.28 23.9M
2023-03-16 1.31 1.37 1.26 1.32 17.0M
2023-03-15 1.30 1.35 1.27 1.33 20.4M
2023-03-14 1.41 1.41 1.29 1.35 20.5M
2023-03-13 1.23 1.40 1.19 1.35 34.2M
2023-03-10 1.26 1.32 1.19 1.24 23.1M
2023-03-09 1.32 1.34 1.25 1.25 18.9M
2023-03-08 1.31 1.35 1.22 1.32 25.2M
2023-03-07 1.37 1.39 1.29 1.30 28.4M
2023-03-06 1.35 1.40 1.33 1.36 22.3M
2023-03-03 1.40 1.40 1.33 1.39 33.7M
2023-03-02 1.36 1.40 1.29 1.40 25.7M
2023-03-01 1.45 1.48 1.32 1.40 27.5M
2023-02-28 1.46 1.52 1.43 1.47 20.9M
2023-02-27 1.50 1.50 1.41 1.46 20.8M
2023-02-24 1.54 1.57 1.46 1.47 30.7M
2023-02-23 1.72 1.73 1.54 1.61 24.5M
2023-02-22 1.61 1.69 1.58 1.68 20.8M
2023-02-21 1.67 1.72 1.59 1.60 22.1M
2023-02-17 1.75 1.77 1.63 1.74 18.4M
2023-02-16 1.76 1.82 1.71 1.76 16.7M
2023-02-15 1.71 1.85 1.70 1.82 15.5M
2023-02-14 1.67 1.76 1.62 1.73 19.7M
2023-02-13 1.74 1.76 1.67 1.72 12.9M
2023-02-10 1.71 1.75 1.66 1.73 21.4M
2023-02-09 1.88 1.89 1.74 1.75 12.4M
2023-02-08 1.98 2.00 1.80 1.83 17.0M
2023-02-07 1.94 2.02 1.90 2.00 19.7M
2023-02-06 2.07 2.07 1.93 1.96 16.7M
2023-02-03 2.06 2.17 2.00 2.06 21.1M
2023-02-02 2.08 2.25 2.06 2.19 31.6M
2023-02-01 1.94 2.05 1.86 2.00 24.5M
2023-01-31 1.86 1.97 1.79 1.95 18.2M
2023-01-30 1.88 1.95 1.81 1.82 20.6M
2023-01-27 1.74 1.98 1.72 1.94 20.6M
2023-01-26 1.81 1.86 1.72 1.75 16.5M
2023-01-25 1.77 1.79 1.68 1.76 12.1M
2023-01-24 1.92 1.92 1.77 1.81 10.2M
2023-01-23 1.67 1.88 1.67 1.84 22.5M
2023-01-20 1.72 1.72 1.65 1.66 14.2M
2023-01-19 1.79 1.81 1.64 1.67 19.3M
2023-01-18 2.05 2.06 1.81 1.83 24.3M
2023-01-17 1.85 2.00 1.77 1.99 20.1M
2023-01-13 1.78 1.90 1.71 1.86 18.3M
2023-01-12 1.71 1.86 1.63 1.84 27.6M
2023-01-11 1.56 1.71 1.53 1.70 27.6M
2023-01-10 1.55 1.57 1.47 1.54 20.1M
2023-01-09 1.55 1.62 1.46 1.56 23.6M
2023-01-06 1.60 1.60 1.45 1.52 17.0M
2023-01-05 1.56 1.58 1.50 1.57 18.6M
2023-01-04 1.58 1.62 1.45 1.59 24.2M
2023-01-03 1.69 1.79 1.54 1.58 18.0M