박셀바이오 (323990)

323990
🏛️ 대한민국 →
9,390.00
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
2023-12-28 21,700.00 22,750.00 21,650.00 22,450.00 0.4M
2023-12-27 21,350.00 22,250.00 21,050.00 21,650.00 0.3M
2023-12-26 22,600.00 23,100.00 21,550.00 21,600.00 0.4M
2023-12-22 22,750.00 23,050.00 21,800.00 22,300.00 0.6M
2023-12-21 22,300.00 23,500.00 22,000.00 22,750.00 0.9M
2023-12-20 20,600.00 22,650.00 20,450.00 22,200.00 1.7M
2023-12-19 18,660.00 21,450.00 18,660.00 20,750.00 2.3M
2023-12-18 18,840.00 18,850.00 18,530.00 18,790.00 0.2M
2023-12-15 18,350.00 18,810.00 18,290.00 18,730.00 0.3M
2023-12-14 18,130.00 18,500.00 18,130.00 18,400.00 0.3M
2023-12-13 18,210.00 18,780.00 17,970.00 18,080.00 0.3M
2023-12-12 18,180.00 18,300.00 17,890.00 18,200.00 0.2M
2023-12-11 18,190.00 18,440.00 18,110.00 18,200.00 0.2M
2023-12-08 17,800.00 18,200.00 17,800.00 18,190.00 0.2M
2023-12-07 17,900.00 18,080.00 17,670.00 17,850.00 0.2M
2023-12-06 17,720.00 18,050.00 17,630.00 17,940.00 0.2M
2023-12-05 17,510.00 18,190.00 17,430.00 17,680.00 0.2M
2023-12-04 18,200.00 18,200.00 17,540.00 17,610.00 0.3M
2023-12-01 18,470.00 18,490.00 18,170.00 18,210.00 0.2M
2023-11-30 18,210.00 18,670.00 18,110.00 18,590.00 0.4M
2023-11-29 18,390.00 18,490.00 18,170.00 18,210.00 0.2M
2023-11-28 17,600.00 18,710.00 17,590.00 18,400.00 0.5M
2023-11-27 18,410.00 18,580.00 18,100.00 18,100.00 0.3M
2023-11-24 18,750.00 18,800.00 18,400.00 18,400.00 0.3M
2023-11-23 18,570.00 19,190.00 18,230.00 18,930.00 0.5M
2023-11-22 18,690.00 18,900.00 18,370.00 18,570.00 0.4M
2023-11-21 18,000.00 19,320.00 17,800.00 18,950.00 2.1M
2023-11-20 20,650.00 21,800.00 20,650.00 21,100.00 0.2M
2023-11-19 20,600.00 20,600.00 20,600.00 20,600.00 0.0M
2023-11-17 21,350.00 21,450.00 20,600.00 20,600.00 0.1M
2023-11-16 21,300.00 21,500.00 20,600.00 21,150.00 0.1M
2023-11-15 20,800.00 21,450.00 20,550.00 21,300.00 0.1M
2023-11-14 20,100.00 20,700.00 20,050.00 20,350.00 0.1M
2023-11-13 21,250.00 21,900.00 20,050.00 20,150.00 0.2M
2023-11-10 21,200.00 24,000.00 21,100.00 21,250.00 0.7M
2023-11-09 20,166.70 20,416.70 19,541.70 20,000.00 0.2M
2023-11-08 20,916.70 21,458.30 20,166.70 20,333.30 0.3M
2023-11-07 21,166.70 24,000.00 20,041.70 20,916.70 1.5M
2023-11-06 20,208.30 21,458.30 19,541.70 21,125.00 0.6M
2023-11-03 19,625.00 19,708.30 18,208.30 19,166.70 0.4M
2023-11-02 18,375.00 19,833.30 18,083.30 19,625.00 0.6M
2023-11-01 18,666.70 19,333.30 18,041.70 18,083.30 0.3M
2023-10-31 18,541.70 21,416.70 18,208.30 18,833.30 1.3M
2023-10-30 19,958.30 20,041.70 16,958.30 18,166.70 0.8M
2023-10-27 20,000.00 21,166.70 19,875.00 20,250.00 0.3M
2023-10-26 20,291.70 20,916.70 19,500.00 20,041.70 0.3M
2023-10-25 21,750.00 21,833.30 20,750.00 20,958.30 0.2M
2023-10-24 22,291.70 22,875.00 21,083.30 21,625.00 0.6M
2023-10-23 20,583.30 21,125.00 20,583.30 20,791.70 0.1M
2023-10-20 20,958.30 21,375.00 20,208.30 20,750.00 0.3M
2023-10-19 20,291.70 20,750.00 19,875.00 20,750.00 0.2M
2023-10-18 21,083.30 21,291.70 20,583.30 20,666.70 0.1M
2023-10-17 21,416.70 22,166.70 21,166.70 21,291.70 0.2M
2023-10-16 21,750.00 21,833.30 21,041.70 21,416.70 0.2M
2023-10-15 26,450.00 26,450.00 26,450.00 26,450.00 0.0M
2023-10-13 23,250.00 23,250.00 21,916.70 22,041.70 0.2M
2023-10-12 22,625.00 23,583.30 22,541.70 22,958.30 0.3M
2023-10-11 21,750.00 22,458.30 21,750.00 22,291.70 0.2M
2023-10-10 22,583.30 23,000.00 21,541.70 21,666.70 0.3M
2023-10-09 27,100.00 27,100.00 27,100.00 27,100.00 0.0M
2023-10-06 22,000.00 23,000.00 22,000.00 22,583.30 0.2M
2023-10-05 22,333.30 22,625.00 21,750.00 21,958.30 0.2M
2023-10-04 22,333.30 22,750.00 22,125.00 22,166.70 0.3M
2023-10-03 27,600.00 27,600.00 27,600.00 27,600.00 0.0M
2023-09-27 22,791.70 23,041.70 22,125.00 23,000.00 0.3M
2023-09-26 23,708.30 24,083.30 22,583.30 22,791.70 0.4M
2023-09-25 24,291.70 24,625.00 23,625.00 23,625.00 0.3M
2023-09-24 29,250.00 29,250.00 29,250.00 29,250.00 0.0M
2023-09-22 24,000.00 25,250.00 23,916.70 24,375.00 0.3M
2023-09-21 25,333.30 25,333.30 24,250.00 24,458.30 0.4M
2023-09-20 26,750.00 27,041.70 25,083.30 25,416.70 0.6M
2023-09-19 25,656.40 26,221.50 25,015.90 25,731.70 0.7M
2023-09-18 26,296.80 26,824.30 25,430.30 25,505.70 0.8M
2023-09-17 35,400.00 35,400.00 35,400.00 35,400.00 0.0M
2023-09-15 26,786.60 27,502.40 26,673.60 26,673.60 0.8M
2023-09-14 27,803.80 28,293.60 26,560.60 27,125.70 1.7M
2023-09-13 33,115.90 33,643.40 28,142.90 28,293.60 3.2M
2023-09-12 33,304.30 42,873.70 31,043.80 32,400.10 14.8M
2023-09-11 30,026.60 33,831.80 29,574.50 33,342.00 3.7M
2023-09-10 39,300.00 39,300.00 39,300.00 39,300.00 0.0M
2023-09-08 30,177.30 31,081.50 29,612.20 29,612.20 1.0M
2023-09-07 31,156.90 33,907.10 28,971.70 31,872.70 4.4M
2023-09-06 31,119.20 32,550.80 30,516.40 31,609.00 1.3M
2023-09-05 32,852.20 33,643.40 30,328.00 31,081.50 1.4M
2023-09-04 32,324.80 33,455.00 32,249.40 32,550.80 1.2M
2023-09-03 43,200.00 43,200.00 43,200.00 43,200.00 0.0M
2023-09-01 32,061.10 36,469.00 30,855.50 32,550.80 6.1M
2023-08-31 30,667.10 35,150.40 30,290.40 31,646.60 8.9M
2023-08-30 24,413.10 31,043.80 23,998.70 31,043.80 3.5M
2023-08-29 23,169.90 23,961.00 23,132.20 23,885.70 0.2M
2023-08-28 23,132.20 23,320.60 22,755.40 23,132.20 0.1M
2023-08-25 22,717.80 23,094.50 22,604.70 22,906.10 0.1M
2023-08-24 22,830.80 23,358.20 22,755.40 22,981.50 0.1M
2023-08-23 22,830.80 23,395.90 22,416.40 22,680.10 0.1M
2023-08-22 22,830.80 23,282.90 22,717.80 23,094.50 0.1M
2023-08-21 22,491.70 23,546.60 22,341.00 22,793.10 0.1M
2023-08-18 23,094.50 23,282.90 22,642.40 22,755.40 0.1M
2023-08-17 23,019.20 23,471.30 22,680.10 23,358.20 0.1M
2023-08-16 23,622.00 24,036.40 22,717.80 23,282.90 0.3M
2023-08-15 30,800.00 30,800.00 30,800.00 30,800.00 0.0M
2023-08-14 23,848.00 24,149.40 23,056.80 23,207.50 0.2M
2023-08-13 31,850.00 31,850.00 31,850.00 31,850.00 0.0M
2023-08-11 23,282.90 23,998.70 23,132.20 23,998.70 0.2M
2023-08-10 23,546.60 24,563.80 23,094.50 23,848.00 0.3M
2023-08-09 21,173.10 24,563.80 21,173.10 23,998.70 1.2M
2023-08-08 22,680.10 23,282.90 20,457.30 21,286.10 1.6M
2023-08-07 27,238.70 27,427.10 26,146.20 26,296.80 0.3M
2023-08-06 36,200.00 36,200.00 36,200.00 36,200.00 0.0M
2023-08-04 28,067.60 28,293.60 26,937.30 27,276.40 0.3M
2023-08-03 26,447.50 27,992.20 26,146.20 27,766.20 0.5M
2023-08-02 28,406.60 28,632.70 26,598.20 26,824.30 0.5M
2023-08-01 28,105.20 29,989.00 27,916.90 28,858.70 1.0M
2023-07-31 27,464.80 28,255.90 27,163.40 27,464.80 0.3M
2023-07-30 36,750.00 36,750.00 36,750.00 36,750.00 0.0M
2023-07-28 26,711.30 28,632.70 26,711.30 27,690.80 0.6M
2023-07-27 25,279.60 27,238.70 25,279.60 26,937.30 0.3M
2023-07-26 26,259.20 26,372.20 25,242.00 25,505.70 0.4M
2023-07-25 27,125.70 27,389.40 26,409.90 26,522.90 0.3M
2023-07-24 28,896.40 28,971.70 27,615.50 27,615.50 0.3M
2023-07-23 38,100.00 38,100.00 38,100.00 38,100.00 0.0M
2023-07-21 27,954.50 29,612.20 27,879.20 28,708.00 0.6M
2023-07-20 28,180.60 28,934.10 27,916.90 28,105.20 0.3M
2023-07-19 27,464.80 29,725.20 27,088.00 28,105.20 0.6M
2023-07-18 28,142.90 28,971.70 27,690.80 27,690.80 0.3M
2023-07-17 27,389.40 28,444.30 26,748.90 28,406.60 0.3M
2023-07-16 36,900.00 36,900.00 36,900.00 36,900.00 0.0M
2023-07-14 26,862.00 29,989.00 26,522.90 27,803.80 1.6M
2023-07-13 27,125.70 27,841.50 26,748.90 26,862.00 0.3M
2023-07-12 26,221.50 26,899.60 25,694.10 26,824.30 0.3M
2023-07-11 24,865.20 28,858.70 24,865.20 26,560.60 1.5M
2023-07-10 25,091.30 25,505.70 24,676.80 24,865.20 0.2M
2023-07-07 25,279.60 25,731.70 25,128.90 25,317.30 0.1M
2023-07-06 25,769.40 26,070.80 25,242.00 25,279.60 0.2M
2023-07-05 26,409.90 27,012.70 26,108.50 26,108.50 0.2M
2023-07-04 26,560.60 26,635.90 25,995.50 26,560.60 0.1M
2023-07-03 26,673.60 27,201.00 26,334.50 26,560.60 0.1M
2023-06-30 26,485.20 26,711.30 26,070.80 26,560.60 0.1M
2023-06-29 26,409.90 26,635.90 25,995.50 26,259.20 0.1M
2023-06-28 26,975.00 27,238.70 26,259.20 26,447.50 0.1M
2023-06-27 27,276.40 27,314.10 26,748.90 26,899.60 0.1M
2023-06-26 26,975.00 27,728.50 26,485.20 27,351.70 0.1M
2023-06-23 27,314.10 28,142.90 26,975.00 27,050.30 0.2M
2023-06-22 27,163.40 27,916.90 27,012.70 27,238.70 0.2M
2023-06-21 27,992.20 28,406.60 27,276.40 27,351.70 0.2M
2023-06-20 28,670.30 28,934.10 28,293.60 28,293.60 0.2M
2023-06-19 28,331.30 28,896.40 28,293.60 28,670.30 0.1M
2023-06-18 37,850.00 37,850.00 37,850.00 37,850.00 0.0M
2023-06-16 28,557.30 29,122.40 28,368.90 28,519.60 0.2M
2023-06-15 28,821.00 28,821.00 27,690.80 28,444.30 0.3M
2023-06-14 29,574.50 29,612.20 28,406.60 28,595.00 0.4M
2023-06-13 29,649.90 30,215.00 29,536.90 29,536.90 0.2M
2023-06-12 30,102.00 30,102.00 29,536.90 29,536.90 0.2M
2023-06-09 29,800.60 30,629.40 29,800.60 30,102.00 0.2M
2023-06-08 29,800.60 30,026.60 29,649.90 29,762.90 0.2M
2023-06-07 30,365.70 30,855.50 30,026.60 30,026.60 0.2M
2023-06-05 30,290.40 30,403.40 29,800.60 30,365.70 0.2M
2023-06-04 40,050.00 40,050.00 40,050.00 40,050.00 0.0M
2023-06-02 30,704.80 31,307.60 30,139.70 30,177.30 0.3M
2023-06-01 29,989.00 31,232.20 29,875.90 30,742.40 0.5M
2023-05-31 29,838.30 30,252.70 29,725.20 29,875.90 0.2M
2023-05-30 30,139.70 30,328.00 29,649.90 30,102.00 0.2M
2023-05-26 29,913.60 30,441.10 29,725.20 29,913.60 0.2M
2023-05-25 30,629.40 31,043.80 29,989.00 29,989.00 0.3M
2023-05-24 30,855.50 31,194.50 30,365.70 30,629.40 0.3M
2023-05-23 30,780.10 31,345.20 30,441.10 30,930.80 0.3M
2023-05-22 30,177.30 30,817.80 29,800.60 30,780.10 0.3M
2023-05-21 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2023-05-19 29,951.30 30,365.70 29,838.30 30,139.70 0.2M
2023-05-18 30,328.00 30,554.10 29,649.90 29,951.30 0.3M
2023-05-17 29,235.50 30,365.70 29,122.40 30,290.40 0.4M
2023-05-16 29,649.90 30,064.30 29,084.80 29,348.50 0.3M
2023-05-15 30,177.30 30,252.70 29,235.50 29,386.20 0.3M
2023-05-14 40,200.00 40,200.00 40,200.00 40,200.00 0.0M
2023-05-12 30,328.00 30,516.40 29,499.20 30,290.40 0.3M
2023-05-11 29,951.30 30,554.10 29,838.30 30,026.60 0.3M
2023-05-10 30,365.70 30,629.40 29,499.20 29,800.60 0.4M
2023-05-09 30,667.10 31,119.20 30,139.70 30,365.70 0.4M
2023-05-08 31,495.90 32,475.50 30,554.10 30,554.10 0.7M
2023-05-07 41,450.00 41,450.00 41,450.00 41,450.00 0.0M
2023-05-04 30,177.30 32,174.10 30,177.30 31,232.20 1.0M
2023-05-03 31,119.20 31,571.30 30,177.30 30,328.00 0.5M
2023-05-02 30,177.30 32,023.40 29,725.20 31,495.90 0.9M
2023-05-01 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2023-04-28 31,872.70 32,211.80 30,139.70 30,139.70 1.1M
2023-04-27 31,722.00 32,550.80 30,365.70 32,249.40 1.1M
2023-04-26 31,835.00 33,229.00 31,119.20 31,458.30 1.3M
2023-04-25 34,133.20 36,883.40 31,910.40 32,061.10 3.9M
2023-04-24 37,448.50 37,749.90 34,095.50 34,283.90 2.5M
2023-04-23 49,750.00 49,750.00 49,750.00 49,750.00 0.0M
2023-04-21 40,914.60 41,442.00 37,486.20 37,486.20 2.6M
2023-04-20 45,435.50 45,510.90 40,688.50 41,366.70 3.4M
2023-04-19 51,086.70 51,162.10 43,853.20 44,983.40 4.2M
2023-04-18 51,086.70 52,217.00 49,579.70 50,483.90 3.5M
2023-04-17 50,483.90 54,100.70 49,203.00 52,669.00 11.9M
2023-04-14 34,095.50 43,551.80 33,869.40 43,551.80 5.5M
2023-04-13 34,547.60 35,640.10 33,379.70 33,530.40 1.6M
2023-04-12 34,133.20 35,602.50 33,342.00 34,170.80 2.1M
2023-04-11 33,568.00 36,732.70 32,889.90 34,321.50 4.1M
2023-04-10 33,831.80 34,622.90 32,249.40 33,568.00 1.5M
2023-04-09 45,350.00 45,350.00 45,350.00 45,350.00 0.0M
2023-04-07 34,698.30 35,112.70 32,663.90 34,170.80 2.6M
2023-04-06 31,722.00 34,886.70 30,704.80 34,170.80 7.0M
2023-04-05 30,290.40 32,852.20 29,875.90 31,382.90 3.3M
2023-04-04 28,745.70 31,006.20 28,255.90 30,780.10 1.7M
2023-04-03 29,235.50 30,591.70 28,632.70 28,783.40 0.8M
2023-04-02 38,950.00 38,950.00 38,950.00 38,950.00 0.0M
2023-03-31 29,649.90 30,215.00 28,821.00 29,348.50 0.7M
2023-03-30 28,670.30 30,441.10 28,368.90 30,064.30 1.2M
2023-03-29 28,896.40 28,934.10 28,331.30 28,595.00 0.3M
2023-03-28 29,197.80 29,913.60 28,783.40 28,896.40 0.8M
2023-03-27 28,293.60 29,197.80 27,577.80 29,009.40 0.8M
2023-03-26 37,550.00 37,550.00 37,550.00 37,550.00 0.0M
2023-03-24 28,331.30 29,348.50 27,954.50 28,293.60 0.9M
2023-03-23 29,875.90 30,026.60 28,331.30 28,331.30 1.1M
2023-03-22 30,516.40 30,742.40 29,838.30 30,139.70 1.0M
2023-03-21 30,290.40 32,663.90 29,725.20 30,139.70 4.4M
2023-03-20 26,334.50 31,495.90 26,334.50 30,742.40 6.9M
2023-03-19 34,800.00 34,800.00 34,800.00 34,800.00 0.0M
2023-03-17 25,618.70 26,635.90 25,543.40 26,221.50 0.7M
2023-03-16 26,673.60 26,786.60 25,279.60 25,317.30 1.0M
2023-03-15 27,577.80 28,218.30 26,635.90 27,163.40 1.2M
2023-03-14 28,105.20 30,591.70 27,012.70 27,276.40 3.1M
2023-03-13 32,249.40 32,776.90 28,180.60 28,444.30 2.5M
2023-03-12 40,300.00 40,300.00 40,300.00 40,300.00 0.0M
2023-03-10 26,372.20 31,495.90 26,372.20 30,365.70 8.6M
2023-03-09 25,656.40 30,403.40 25,656.40 26,748.90 4.5M
2023-03-08 25,694.10 25,995.50 25,355.00 25,618.70 0.2M
2023-03-07 25,543.40 26,447.50 25,543.40 25,995.50 0.2M
2023-03-06 26,146.20 26,183.80 25,581.00 25,694.10 0.2M
2023-03-03 25,769.40 26,409.90 25,656.40 26,146.20 0.2M
2023-03-02 25,807.10 26,070.80 25,543.40 25,694.10 0.2M
2023-02-28 25,731.70 26,183.80 25,656.40 25,769.40 0.2M
2023-02-27 26,108.50 26,259.20 25,656.40 25,694.10 0.2M
2023-02-26 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2023-02-24 26,899.60 27,088.00 26,296.80 26,372.20 0.4M
2023-02-23 28,331.30 28,444.30 27,314.10 27,540.10 0.3M
2023-02-22 27,502.40 28,858.70 27,276.40 27,916.90 0.6M
2023-02-21 26,598.20 30,441.10 26,598.20 27,954.50 2.6M
2023-02-20 25,920.10 26,937.30 25,279.60 26,560.60 0.3M
2023-02-17 26,635.90 26,635.90 25,769.40 25,920.10 0.2M
2023-02-16 25,091.30 28,444.30 25,091.30 26,711.30 1.3M
2023-02-15 25,430.30 25,656.40 24,639.20 24,789.90 0.2M
2023-02-14 25,355.00 25,694.10 25,242.00 25,468.00 0.1M
2023-02-13 25,731.70 25,769.40 25,091.30 25,242.00 0.2M
2023-02-12 34,350.00 34,350.00 34,350.00 34,350.00 0.0M
2023-02-10 26,560.60 26,598.20 25,807.10 25,882.40 0.3M
2023-02-09 27,276.40 27,276.40 26,635.90 26,824.30 0.1M
2023-02-08 27,427.10 27,728.50 27,238.70 27,314.10 0.1M
2023-02-07 27,201.00 27,916.90 26,899.60 27,389.40 0.1M
2023-02-06 27,766.20 27,766.20 27,163.40 27,201.00 0.1M
2023-02-05 36,850.00 36,850.00 36,850.00 36,850.00 0.0M
2023-02-03 27,879.20 28,180.60 27,314.10 27,766.20 0.1M
2023-02-02 27,615.50 28,105.20 27,502.40 27,841.50 0.2M
2023-02-01 26,522.90 27,879.20 26,447.50 27,427.10 0.4M
2023-01-31 26,372.20 26,560.60 25,957.80 26,447.50 0.1M
2023-01-30 26,899.60 27,238.70 26,409.90 26,409.90 0.2M
2023-01-29 35,900.00 35,900.00 35,900.00 35,900.00 0.0M
2023-01-27 27,502.40 27,502.40 26,975.00 27,050.30 0.2M
2023-01-26 26,786.60 27,615.50 26,598.20 27,427.10 0.2M
2023-01-25 26,786.60 26,975.00 26,598.20 26,862.00 0.1M
2023-01-24 35,200.00 35,200.00 35,200.00 35,200.00 0.0M
2023-01-20 26,899.60 27,012.70 26,409.90 26,522.90 0.1M
2023-01-19 26,711.30 27,314.10 26,711.30 26,899.60 0.1M
2023-01-18 26,560.60 27,351.70 26,522.90 27,050.30 0.2M
2023-01-17 27,653.10 27,690.80 26,673.60 26,711.30 0.2M
2023-01-16 27,540.10 27,954.50 27,238.70 27,653.10 0.1M
2023-01-15 36,450.00 36,450.00 36,450.00 36,450.00 0.0M
2023-01-13 27,540.10 27,728.50 27,351.70 27,464.80 0.1M
2023-01-12 27,238.70 27,615.50 26,937.30 27,502.40 0.1M
2023-01-11 26,899.60 27,577.80 26,899.60 27,201.00 0.1M
2023-01-10 27,464.80 27,464.80 26,862.00 26,862.00 0.1M
2023-01-09 26,975.00 27,389.40 26,899.60 27,276.40 0.1M
2023-01-08 35,500.00 35,500.00 35,500.00 35,500.00 0.0M
2023-01-06 26,146.20 27,088.00 26,070.80 26,748.90 0.1M
2023-01-05 26,673.60 27,088.00 26,296.80 26,485.20 0.1M
2023-01-04 25,317.30 26,748.90 25,317.30 26,711.30 0.2M
2023-01-03 25,392.70 25,957.80 24,940.60 25,656.40 0.2M
2023-01-02 25,656.40 26,635.90 25,618.70 25,656.40 0.2M