인스틸 바이오 (TIL)

TIL
🏛️ 미국 →
16.93
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
2021-12-31 16.82 17.68 16.56 17.11 0.4M
2021-12-30 16.48 17.48 16.34 16.77 0.2M
2021-12-29 16.51 16.75 16.17 16.54 0.3M
2021-12-28 16.22 17.01 16.16 16.76 0.3M
2021-12-27 16.68 16.68 15.32 16.31 0.1M
2021-12-23 15.43 16.38 15.27 16.13 0.3M
2021-12-22 15.39 15.54 14.45 15.38 0.4M
2021-12-21 15.83 16.49 15.05 15.37 0.8M
2021-12-20 15.67 16.46 15.20 15.62 1.0M
2021-12-17 16.56 16.89 15.51 16.05 5.8M
2021-12-16 18.59 19.08 16.43 16.55 1.3M
2021-12-15 17.60 18.46 16.51 18.41 1.1M
2021-12-14 18.87 19.76 17.47 17.61 0.8M
2021-12-13 19.75 20.28 18.33 19.43 0.8M
2021-12-10 21.32 21.69 19.72 19.89 0.6M
2021-12-09 22.02 22.73 20.64 21.33 0.5M
2021-12-08 22.36 23.22 21.90 22.26 0.7M
2021-12-07 20.12 22.78 19.80 22.33 0.8M
2021-12-06 20.07 20.82 18.91 19.81 0.8M
2021-12-03 21.82 21.91 19.84 19.94 0.7M
2021-12-02 21.77 22.35 20.76 21.88 0.4M
2021-12-01 22.45 22.81 21.33 21.69 0.4M
2021-11-30 20.91 22.33 20.71 21.98 0.7M
2021-11-29 20.78 22.23 20.52 21.80 1.2M
2021-11-26 19.25 20.68 19.25 20.37 0.4M
2021-11-24 17.32 20.07 16.85 19.86 0.6M
2021-11-23 19.16 19.71 16.81 17.34 0.7M
2021-11-22 22.23 22.49 19.09 19.30 0.7M
2021-11-19 22.15 22.78 21.52 22.24 0.4M
2021-11-18 21.42 22.51 20.65 22.31 0.5M
2021-11-17 21.97 22.29 21.42 21.49 0.4M
2021-11-16 20.69 22.44 20.48 22.15 0.6M
2021-11-15 21.15 21.38 20.21 20.95 0.4M
2021-11-12 22.51 22.51 19.83 20.68 0.9M
2021-11-11 21.14 22.99 21.02 22.25 0.4M
2021-11-10 21.46 22.09 20.81 20.87 0.3M
2021-11-09 22.63 22.84 21.43 21.50 0.7M
2021-11-08 21.84 22.60 21.84 22.50 0.5M
2021-11-05 21.83 21.98 21.18 21.84 0.4M
2021-11-04 21.66 21.88 21.17 21.59 0.4M
2021-11-03 21.65 21.77 20.83 21.50 0.3M
2021-11-02 21.55 21.96 20.89 21.59 0.4M
2021-11-01 20.61 21.96 19.48 21.42 0.3M
2021-10-29 19.97 20.94 19.00 20.37 0.3M
2021-10-27 19.20 19.38 18.31 19.03 0.2M
2021-10-26 18.30 19.70 18.01 19.21 0.2M
2021-10-25 18.24 18.75 17.76 18.35 0.2M
2021-10-22 18.06 18.45 17.71 18.21 0.1M
2021-10-21 18.10 18.58 17.95 18.13 0.1M
2021-10-20 18.15 18.48 17.88 18.02 0.1M
2021-10-19 18.03 18.61 17.60 18.11 0.1M
2021-10-18 17.81 18.44 17.41 17.92 0.1M
2021-10-15 18.55 18.55 17.85 17.92 0.1M
2021-10-14 18.44 18.67 17.92 18.13 0.2M
2021-10-13 18.18 18.55 17.97 18.22 0.1M
2021-10-12 17.76 18.34 17.31 18.10 0.1M
2021-10-11 17.75 18.21 16.55 17.72 0.1M
2021-10-08 18.19 18.80 17.74 17.95 0.4M
2021-10-07 17.85 18.60 17.76 18.13 0.6M
2021-10-06 17.67 18.00 17.21 17.57 0.2M
2021-10-05 18.41 18.98 17.77 18.01 0.1M
2021-10-04 18.89 19.95 17.71 18.24 0.2M
2021-10-01 18.01 19.25 17.51 19.12 0.5M
2021-09-30 20.42 20.82 17.52 17.88 0.4M
2021-09-29 23.40 23.41 20.09 20.25 0.4M
2021-09-28 23.49 23.49 22.91 23.08 0.4M
2021-09-27 23.09 23.68 22.85 23.28 0.6M
2021-09-24 21.75 23.38 21.61 23.09 0.4M
2021-09-23 21.67 21.87 21.01 21.76 0.5M
2021-09-22 21.00 21.91 20.24 21.50 0.2M
2021-09-21 20.58 21.54 19.64 20.98 0.4M
2021-09-20 19.08 20.55 18.53 20.32 0.2M
2021-09-17 18.66 19.85 17.96 19.76 0.4M
2021-09-16 18.00 19.43 17.70 18.57 0.4M
2021-09-15 16.58 19.70 16.30 19.23 0.5M
2021-09-14 18.00 18.50 16.01 16.50 0.2M
2021-09-13 18.61 19.59 17.72 18.05 0.2M
2021-09-10 19.87 20.06 18.48 18.67 0.1M
2021-09-09 19.61 20.53 19.47 19.74 0.2M
2021-09-08 20.71 22.39 19.50 19.61 0.1M
2021-09-07 21.41 22.62 20.60 20.92 0.2M
2021-09-03 20.51 21.77 20.10 21.48 0.2M
2021-09-02 19.43 20.52 19.31 20.51 0.1M
2021-09-01 19.10 19.68 18.90 19.08 0.1M
2021-08-31 18.71 19.49 18.65 18.85 0.1M
2021-08-30 19.83 20.36 18.67 18.76 0.1M
2021-08-27 19.65 20.20 19.56 19.99 0.2M
2021-08-26 18.89 19.97 18.89 19.54 0.3M
2021-08-25 17.81 19.90 17.75 18.86 0.3M
2021-08-24 17.29 17.88 16.94 17.76 0.1M
2021-08-23 16.71 17.41 16.56 17.28 0.1M
2021-08-20 15.85 16.82 15.84 16.71 0.1M
2021-08-19 16.01 16.86 15.51 15.99 0.2M
2021-08-18 16.10 16.60 15.71 16.06 0.1M
2021-08-17 16.10 16.36 15.50 16.19 0.1M
2021-08-16 16.61 16.61 15.88 16.25 0.1M
2021-08-13 17.20 17.20 15.75 16.53 0.2M
2021-08-12 16.51 17.00 15.95 16.45 0.1M
2021-08-11 16.59 16.62 15.50 16.27 0.2M
2021-08-10 16.93 16.97 16.26 16.43 0.1M
2021-08-09 17.05 17.22 16.51 16.87 0.1M
2021-08-06 16.32 17.25 15.81 17.11 0.2M
2021-08-05 15.95 16.69 15.83 16.08 0.1M
2021-08-04 16.07 16.79 15.75 15.90 0.1M
2021-08-03 15.54 16.39 14.77 16.33 0.2M
2021-08-02 15.21 15.49 14.62 15.42 0.2M
2021-07-30 16.34 16.34 14.61 15.05 0.2M
2021-07-29 17.00 17.50 16.10 16.21 0.2M
2021-07-28 16.38 17.04 16.32 16.86 0.1M
2021-07-27 18.12 18.22 16.23 16.42 0.2M
2021-07-26 19.38 19.70 18.18 18.21 0.2M
2021-07-23 19.54 19.98 19.06 19.42 0.4M
2021-07-22 19.45 19.75 19.01 19.40 0.1M
2021-07-21 19.45 19.67 18.92 19.51 0.2M
2021-07-20 18.69 19.91 18.69 19.36 0.2M
2021-07-19 18.70 19.03 18.26 18.66 0.2M
2021-07-16 19.03 19.94 18.75 18.90 0.3M
2021-07-15 18.71 19.04 18.36 18.89 0.5M
2021-07-14 19.58 19.58 18.62 18.87 0.4M
2021-07-13 19.82 19.84 19.03 19.35 0.2M
2021-07-12 20.01 20.24 19.55 19.94 0.2M
2021-07-09 19.59 20.20 19.27 19.98 0.3M
2021-07-08 19.84 19.84 19.00 19.56 0.4M
2021-07-07 19.93 20.33 19.44 20.08 0.3M
2021-07-06 20.08 20.19 19.43 19.92 0.3M
2021-07-02 20.11 20.26 19.37 20.08 0.3M
2021-07-01 19.39 20.51 19.11 20.01 0.3M
2021-06-30 18.30 20.86 18.00 19.32 0.3M
2021-06-29 19.33 19.33 18.22 18.35 0.5M
2021-06-28 20.19 20.21 18.69 19.19 0.3M
2021-06-25 19.50 20.30 18.75 19.00 2.5M
2021-06-24 18.07 19.67 17.88 19.49 0.3M
2021-06-23 18.19 18.20 17.16 17.88 0.2M
2021-06-22 18.70 19.00 17.77 18.13 0.2M
2021-06-21 18.46 19.17 17.95 18.64 0.4M
2021-06-18 17.86 18.99 17.52 18.02 0.9M
2021-06-17 17.48 18.50 17.42 18.06 0.3M
2021-06-16 17.81 18.44 17.16 17.40 0.3M
2021-06-15 16.54 17.85 16.54 17.76 0.4M
2021-06-14 17.01 17.04 16.11 16.54 0.3M
2021-06-11 16.76 17.28 15.91 17.00 0.3M
2021-06-10 15.45 18.00 15.31 16.75 0.7M
2021-06-09 15.34 15.58 15.04 15.31 0.3M
2021-06-08 16.00 16.35 15.10 15.31 0.3M
2021-06-07 15.50 16.19 15.36 15.96 0.6M
2021-06-04 15.86 16.40 15.46 15.56 0.5M
2021-06-03 16.14 16.14 15.30 15.54 0.5M
2021-06-02 17.38 17.97 15.88 16.20 0.2M
2021-06-01 17.91 18.34 17.16 17.20 0.3M
2021-05-28 17.61 18.24 16.93 17.80 0.3M
2021-05-27 17.20 17.88 16.80 17.70 0.4M
2021-05-26 16.96 17.47 16.60 17.15 0.2M
2021-05-25 17.95 18.87 16.75 17.00 0.3M
2021-05-24 18.58 18.88 17.75 18.03 0.3M
2021-05-21 18.62 18.99 18.24 18.41 0.2M
2021-05-20 18.46 19.85 17.38 18.65 0.7M
2021-05-19 20.00 21.06 16.51 17.28 1.1M
2021-05-18 19.62 20.55 19.20 20.24 0.3M
2021-05-17 17.84 19.68 17.12 19.39 0.1M
2021-05-14 16.57 18.38 16.01 18.00 0.2M
2021-05-13 15.53 16.66 14.42 16.34 0.2M
2021-05-12 16.21 16.66 14.82 15.44 0.2M
2021-05-11 17.50 17.50 16.23 16.25 0.1M
2021-05-10 18.79 18.79 17.50 17.75 0.3M
2021-05-07 18.23 19.89 18.00 18.95 0.5M
2021-05-06 20.32 20.42 17.56 18.39 0.2M
2021-05-05 20.99 20.99 19.52 20.50 0.2M
2021-05-04 20.99 21.34 19.73 21.02 0.2M
2021-05-03 20.86 21.54 20.18 21.08 0.3M
2021-04-30 19.45 20.98 18.75 20.53 0.2M
2021-04-29 18.38 19.24 17.90 19.13 0.2M
2021-04-28 17.26 18.07 16.65 18.03 0.1M
2021-04-27 17.32 17.55 16.51 17.23 0.1M
2021-04-26 17.00 17.46 16.41 16.95 0.3M
2021-04-23 16.91 17.56 16.17 16.64 0.1M
2021-04-22 17.46 17.64 16.60 16.80 0.4M
2021-04-21 18.98 19.01 17.35 17.61 0.3M
2021-04-20 18.51 19.27 18.02 18.81 0.3M
2021-04-19 18.93 19.07 17.99 18.49 0.2M
2021-04-16 18.59 19.07 17.47 19.00 0.2M
2021-04-15 20.00 20.57 18.09 18.68 0.6M
2021-04-14 20.84 21.27 19.93 20.00 0.2M
2021-04-13 20.46 21.73 20.25 20.86 0.2M
2021-04-12 22.03 22.77 19.73 21.94 0.3M
2021-04-09 22.22 23.25 21.45 22.03 0.1M
2021-04-08 22.44 23.56 21.93 22.24 0.2M
2021-04-07 24.43 24.46 22.57 22.66 0.1M
2021-04-06 24.41 24.71 23.65 24.36 0.1M
2021-04-05 24.33 25.14 23.01 24.63 0.3M
2021-04-01 25.46 25.98 22.78 23.69 0.2M
2021-03-31 24.13 26.24 23.62 25.08 0.2M
2021-03-30 26.03 26.21 24.00 24.24 0.1M
2021-03-29 27.11 27.16 24.56 26.47 0.2M
2021-03-26 24.20 28.00 23.41 27.06 0.3M
2021-03-25 23.38 24.84 22.46 24.23 1.6M
2021-03-24 25.92 27.48 24.26 24.38 0.8M
2021-03-23 26.98 26.98 24.04 26.20 1.0M
2021-03-22 26.44 29.49 25.75 26.80 0.8M
2021-03-19 27.00 27.19 24.85 26.44 4.5M