Takara Bio

4974
🏛️ 독일 →
5.05
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 7.70 7.70 7.70 7.70 0.0M
2023-12-28 7.60 7.60 7.60 7.60 0.0M
2023-12-27 7.40 7.40 7.40 7.40 0.0M
2023-12-22 7.30 7.30 7.30 7.30 0.0M
2023-12-21 7.30 7.30 7.30 7.30 0.0M
2023-12-20 7.35 7.35 7.35 7.35 0.0M
2023-12-19 7.35 7.35 7.35 7.35 0.0M
2023-12-18 7.40 7.40 7.35 7.35 0.0M
2023-12-15 7.40 7.45 7.40 7.45 0.0M
2023-12-14 7.45 7.45 7.35 7.35 0.0M
2023-12-13 7.20 7.25 7.20 7.25 0.0M
2023-12-12 6.85 6.85 6.85 6.85 0.0M
2023-12-11 6.85 6.85 6.85 6.85 0.0M
2023-12-08 6.90 6.90 6.90 6.90 0.0M
2023-12-07 7.05 7.15 7.05 7.15 0.0M
2023-12-06 7.20 7.20 7.20 7.20 0.0M
2023-12-05 7.10 7.10 7.10 7.10 0.0M
2023-12-04 7.20 7.20 7.20 7.20 0.0M
2023-12-01 7.15 7.15 7.15 7.15 0.0M
2023-11-30 7.25 7.25 7.25 7.25 0.0M
2023-11-29 7.10 7.15 7.10 7.15 0.0M
2023-11-28 7.15 7.20 7.15 7.20 0.0M
2023-11-27 7.15 7.15 7.15 7.15 0.0M
2023-11-24 7.25 7.25 7.25 7.25 0.0M
2023-11-23 7.20 7.20 7.20 7.20 0.0M
2023-11-22 7.20 7.20 7.20 7.20 0.0M
2023-11-21 7.25 7.25 7.20 7.20 0.0M
2023-11-20 7.10 7.10 7.10 7.10 0.0M
2023-11-17 7.05 7.05 7.05 7.05 0.0M
2023-11-16 6.90 6.90 6.90 6.90 0.0M
2023-11-15 6.95 6.95 6.95 6.95 0.0M
2023-11-14 7.00 7.00 6.90 6.90 0.0M
2023-11-13 6.85 6.85 6.85 6.85 0.0M
2023-11-10 7.20 7.20 7.20 7.20 0.0M
2023-11-09 7.90 7.90 7.90 7.90 0.0M
2023-11-08 7.95 7.95 7.90 7.90 0.0M
2023-11-07 7.90 7.90 7.90 7.90 0.0M
2023-11-06 7.95 7.95 7.95 7.95 0.0M
2023-11-03 8.10 8.10 8.05 8.05 0.0M
2023-11-02 8.10 8.10 8.10 8.10 0.0M
2023-11-01 8.00 8.00 8.00 8.00 0.0M
2023-10-31 8.00 8.00 7.95 7.95 0.0M
2023-10-30 7.95 7.95 7.90 7.90 0.0M
2023-10-27 7.95 7.95 7.95 7.95 0.0M
2023-10-26 7.90 7.90 7.90 7.90 0.0M
2023-10-25 7.95 8.00 7.95 8.00 0.0M
2023-10-24 8.00 8.00 8.00 8.00 0.0M
2023-10-23 7.75 7.75 7.70 7.70 0.0M
2023-10-20 7.80 7.80 7.80 7.80 0.0M
2023-10-19 7.85 7.85 7.80 7.80 0.0M
2023-10-18 7.90 7.90 7.90 7.90 0.0M
2023-10-17 7.95 7.95 7.90 7.90 0.0M
2023-10-16 7.95 7.95 7.95 7.95 0.0M
2023-10-13 8.10 8.15 8.10 8.15 0.0M
2023-10-12 8.20 8.25 8.20 8.25 0.0M
2023-10-11 8.15 8.15 8.15 8.15 0.0M
2023-10-10 8.35 8.35 8.35 8.35 0.0M
2023-10-09 8.20 8.20 8.20 8.20 0.0M
2023-10-06 8.20 8.20 8.15 8.15 0.0M
2023-10-05 8.10 8.10 8.10 8.10 0.0M
2023-10-04 8.05 8.05 8.00 8.00 0.0M
2023-10-03 8.15 8.20 8.15 8.20 0.0M
2023-10-02 8.20 8.30 8.20 8.30 0.0M
2023-09-29 8.45 8.45 8.45 8.45 0.0M
2023-09-28 8.50 8.50 8.45 8.45 0.0M
2023-09-27 8.50 8.55 8.50 8.55 0.0M
2023-09-26 8.40 8.40 8.40 8.40 0.0M
2023-09-25 8.50 8.50 8.50 8.50 0.0M
2023-09-22 8.50 8.55 8.50 8.55 0.0M
2023-09-21 8.35 8.40 8.35 8.40 0.0M
2023-09-20 8.55 8.55 8.55 8.55 0.0M
2023-09-19 8.65 8.65 8.65 8.65 0.0M
2023-09-18 8.70 8.70 8.70 8.70 0.0M
2023-09-15 8.65 8.65 8.65 8.65 0.0M
2023-09-14 8.65 8.70 8.65 8.70 0.0M
2023-09-13 8.65 8.65 8.65 8.65 0.0M
2023-09-12 8.70 8.70 8.70 8.70 0.0M
2023-09-11 8.70 8.70 8.70 8.70 0.0M
2023-09-08 8.65 8.65 8.65 8.65 0.0M
2023-09-07 8.70 8.70 8.70 8.70 0.0M
2023-09-06 8.70 8.70 8.65 8.65 0.0M
2023-09-05 8.80 8.80 8.75 8.75 0.0M
2023-09-04 8.60 8.60 8.60 8.60 0.0M
2023-09-01 8.60 8.65 8.60 8.65 0.0M
2023-08-31 8.70 8.75 8.70 8.75 0.0M
2023-08-30 8.75 8.75 8.70 8.70 0.0M
2023-08-29 8.75 8.75 8.75 8.75 0.0M
2023-08-28 8.70 8.70 8.70 8.70 0.0M
2023-08-25 8.70 8.70 8.70 8.70 0.0M
2023-08-24 8.75 8.75 8.75 8.75 0.0M
2023-08-23 8.60 8.65 8.60 8.65 0.0M
2023-08-22 8.40 8.50 8.40 8.50 0.0M
2023-08-21 8.55 8.55 8.45 8.45 0.0M
2023-08-18 8.60 8.60 8.60 8.60 0.0M
2023-08-17 8.40 8.45 8.40 8.45 0.0M
2023-08-16 8.50 8.50 8.50 8.50 0.0M
2023-08-15 8.55 8.60 8.55 8.60 0.0M
2023-08-14 8.65 8.65 8.65 8.65 0.0M
2023-08-11 8.85 8.85 8.85 8.85 0.0M
2023-08-10 8.90 8.90 8.90 8.90 0.0M
2023-08-09 9.20 9.20 9.15 9.15 0.0M
2023-08-08 10.40 10.40 10.00 10.00 0.0M
2023-08-07 10.80 10.80 10.80 10.80 0.0M
2023-08-04 10.70 10.70 10.70 10.70 0.0M
2023-08-03 10.60 10.70 10.60 10.70 0.0M
2023-08-02 10.80 10.80 10.80 10.80 0.0M
2023-08-01 10.90 10.90 10.90 10.90 0.0M
2023-07-31 10.90 10.90 10.90 10.90 0.0M
2023-07-28 11.20 11.20 11.00 11.00 0.0M
2023-07-27 11.10 11.30 11.10 11.30 0.0M
2023-07-26 11.00 11.00 11.00 11.00 0.0M
2023-07-25 11.00 11.10 11.00 11.10 0.0M
2023-07-24 10.80 10.90 10.80 10.90 0.0M
2023-07-21 10.80 10.80 10.70 10.70 0.0M
2023-07-20 10.80 10.80 10.80 10.80 0.0M
2023-07-19 10.90 10.90 10.90 10.90 0.0M
2023-07-18 10.90 10.90 10.80 10.80 0.0M
2023-07-17 10.50 10.50 10.50 10.50 0.0M
2023-07-14 10.60 10.60 10.60 10.60 0.0M
2023-07-13 10.40 10.40 10.30 10.30 0.0M
2023-07-12 10.30 10.30 10.30 10.30 0.0M
2023-07-11 10.10 10.20 10.10 10.20 0.0M
2023-07-10 10.10 10.20 10.10 10.20 0.0M
2023-07-07 10.10 10.10 10.10 10.10 0.0M
2023-07-06 10.10 10.10 10.00 10.00 0.0M
2023-07-05 10.00 10.10 10.00 10.10 0.0M
2023-07-04 10.10 10.10 10.10 10.10 0.0M
2023-07-03 10.30 10.30 10.30 10.30 0.0M
2023-06-30 10.20 10.20 10.20 10.20 0.0M
2023-06-29 10.10 10.20 10.10 10.20 0.0M
2023-06-28 10.10 10.10 10.10 10.10 0.0M
2023-06-27 10.00 10.00 9.95 9.95 0.0M
2023-06-26 10.20 10.20 10.10 10.10 0.0M
2023-06-23 10.20 10.20 10.10 10.10 0.0M
2023-06-22 10.20 10.20 10.10 10.10 0.0M
2023-06-21 10.30 10.30 10.20 10.20 0.0M
2023-06-20 10.40 10.50 10.40 10.50 0.0M
2023-06-19 10.50 10.50 10.50 10.50 0.0M
2023-06-16 10.50 10.50 10.40 10.40 0.0M
2023-06-15 10.50 10.50 10.40 10.40 0.0M
2023-06-14 10.70 10.70 10.70 10.70 0.0M
2023-06-13 10.80 10.80 10.80 10.80 0.0M
2023-06-12 10.90 10.90 10.90 10.90 0.0M
2023-06-09 10.80 10.90 10.80 10.90 0.0M
2023-06-08 10.80 10.80 10.80 10.80 0.0M
2023-06-07 11.00 11.40 10.90 10.90 0.0M
2023-06-06 11.10 11.10 11.10 11.10 0.0M
2023-06-05 10.80 10.80 10.80 10.80 0.0M
2023-06-02 10.70 10.70 10.70 10.70 0.0M
2023-06-01 10.70 10.70 10.70 10.70 0.0M
2023-05-31 10.60 10.60 10.60 10.60 0.0M
2023-05-30 10.60 10.60 10.60 10.60 0.0M
2023-05-29 10.50 10.50 10.50 10.50 0.0M
2023-05-26 10.50 10.50 10.50 10.50 0.0M
2023-05-25 10.80 10.80 10.80 10.80 0.0M
2023-05-24 11.00 11.00 10.90 10.90 0.0M
2023-05-23 10.80 10.80 10.80 10.80 0.0M
2023-05-22 10.60 10.60 10.60 10.60 0.0M
2023-05-19 10.60 10.60 10.60 10.60 0.0M
2023-05-18 10.70 10.70 10.70 10.70 0.0M
2023-05-17 10.90 10.90 10.80 10.80 0.0M
2023-05-16 10.80 10.80 10.80 10.80 0.0M
2023-05-15 10.80 10.80 10.80 10.80 0.0M
2023-05-12 10.90 10.90 10.90 10.90 0.0M
2023-05-11 11.50 11.50 11.50 11.50 0.0M
2023-05-10 11.40 11.40 11.40 11.40 0.0M
2023-05-09 11.60 11.60 11.60 11.60 0.0M
2023-05-08 11.40 11.40 11.40 11.40 0.0M
2023-05-05 11.40 11.40 11.30 11.30 0.0M
2023-05-04 11.30 11.40 11.30 11.40 0.0M
2023-05-03 11.20 11.20 11.20 11.20 0.0M
2023-05-02 11.10 11.20 11.10 11.20 0.0M
2023-04-28 11.10 11.10 11.10 11.10 0.0M
2023-04-27 11.20 11.20 11.20 11.20 0.0M
2023-04-26 11.30 11.30 11.30 11.30 0.0M
2023-04-25 11.30 11.40 11.30 11.40 0.0M
2023-04-24 11.40 11.40 11.30 11.30 0.0M
2023-04-21 11.50 11.50 11.50 11.50 0.0M
2023-04-20 11.50 11.60 11.50 11.60 0.0M
2023-04-19 11.50 12.00 11.50 11.50 0.0M
2023-04-18 11.70 11.70 11.70 11.70 0.0M
2023-04-17 11.50 11.50 11.50 11.50 0.0M
2023-04-14 11.60 11.60 11.60 11.60 0.0M
2023-04-13 11.60 11.60 11.50 11.50 0.0M
2023-04-12 11.60 11.60 11.60 11.60 0.0M
2023-04-11 12.10 12.10 11.50 11.50 0.0M
2023-04-06 11.80 11.80 11.70 11.70 0.0M
2023-04-05 11.70 11.80 11.70 11.80 0.0M
2023-04-04 11.80 11.90 11.80 11.90 0.0M
2023-04-03 11.70 11.80 11.70 11.80 0.0M
2023-03-31 11.70 11.70 11.70 11.70 0.0M
2023-03-30 11.70 11.70 11.70 11.70 0.0M
2023-03-29 12.00 12.00 11.90 11.90 0.0M
2023-03-28 11.90 11.90 11.90 11.90 0.0M
2023-03-27 12.10 12.10 12.00 12.00 0.0M
2023-03-24 12.10 12.20 12.10 12.20 0.0M
2023-03-23 11.80 11.90 11.80 11.90 0.0M
2023-03-22 11.90 11.90 11.90 11.90 0.0M
2023-03-21 11.90 11.90 11.80 11.80 0.0M
2023-03-20 12.10 12.10 11.90 11.90 0.0M
2023-03-17 12.00 12.20 12.00 12.20 0.0M
2023-03-16 12.00 12.00 11.90 11.90 0.0M
2023-03-15 11.80 12.10 11.80 12.10 0.0M
2023-03-14 11.80 11.80 11.80 11.80 0.0M
2023-03-13 11.90 12.00 11.90 12.00 0.0M
2023-03-10 11.90 12.00 11.90 12.00 0.0M
2023-03-09 12.20 12.20 12.20 12.20 0.0M
2023-03-08 11.90 12.00 11.90 12.00 0.0M
2023-03-07 12.00 12.00 12.00 12.00 0.0M
2023-03-06 12.00 12.00 11.90 11.90 0.0M
2023-03-03 11.90 11.90 11.90 11.90 0.0M
2023-03-02 11.70 11.70 11.70 11.70 0.0M
2023-03-01 11.70 11.70 11.70 11.70 0.0M
2023-02-28 11.70 11.80 11.70 11.80 0.0M
2023-02-27 11.70 11.70 11.70 11.70 0.0M
2023-02-24 12.00 12.00 11.90 11.90 0.0M
2023-02-23 11.80 11.90 11.80 11.90 0.0M
2023-02-22 11.80 11.90 11.80 11.90 0.0M
2023-02-21 11.90 11.90 11.90 11.90 0.0M
2023-02-20 12.10 12.10 12.10 12.10 0.0M
2023-02-17 12.00 12.00 12.00 12.00 0.0M
2023-02-16 12.30 12.30 12.30 12.30 0.0M
2023-02-15 12.40 12.40 12.40 12.40 0.0M
2023-02-14 12.40 12.40 12.30 12.30 0.0M
2023-02-13 12.10 12.10 12.10 12.10 0.0M
2023-02-10 12.30 12.30 12.20 12.20 0.0M
2023-02-09 12.00 12.00 12.00 12.00 0.0M
2023-02-08 12.00 12.00 12.00 12.00 0.0M
2023-02-07 11.90 12.00 11.90 12.00 0.0M
2023-02-06 11.90 11.90 11.90 11.90 0.0M
2023-02-03 12.00 12.00 11.90 11.90 0.0M
2023-02-02 11.90 12.00 11.90 12.00 0.0M
2023-02-01 11.90 11.90 11.90 11.90 0.0M
2023-01-31 11.90 11.90 11.80 11.80 0.0M
2023-01-30 11.80 11.80 11.80 11.80 0.0M
2023-01-27 12.00 12.00 12.00 12.00 0.0M
2023-01-26 12.00 12.00 12.00 12.00 0.0M
2023-01-25 12.00 12.10 12.00 12.10 0.0M
2023-01-24 12.00 12.00 12.00 12.00 0.0M
2023-01-23 11.80 11.80 11.80 11.80 0.0M
2023-01-20 11.80 11.80 11.70 11.70 0.0M
2023-01-19 11.90 11.90 11.80 11.80 0.0M
2023-01-18 11.60 11.80 11.60 11.80 0.0M
2023-01-17 11.60 11.70 11.60 11.70 0.0M
2023-01-16 11.70 11.70 11.70 11.70 0.0M
2023-01-13 11.80 11.90 11.80 11.90 0.0M
2023-01-12 11.90 12.00 11.90 12.00 0.0M
2023-01-11 11.70 11.90 11.70 11.90 0.0M
2023-01-10 11.50 11.50 11.50 11.50 0.0M
2023-01-09 11.60 11.60 11.60 11.60 0.0M
2023-01-06 11.60 11.70 11.60 11.70 0.0M
2023-01-05 11.70 11.70 11.70 11.70 0.0M
2023-01-04 11.80 11.80 11.80 11.80 0.0M
2023-01-03 12.20 12.20 12.20 12.20 0.0M
2023-01-02 12.00 12.60 12.00 12.60 0.0M