Walvax BioTech (300142)

300142
🏛️ 중국 →
11.61
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.60 11.73 11.60 11.72 1,487.3K
09:35 11.71 11.72 11.68 11.69 665.6K
09:40 11.68 11.70 11.67 11.69 666.6K
09:45 11.69 11.71 11.67 11.70 777.5K
09:50 11.70 11.70 11.66 11.68 508.1K
09:55 11.68 11.68 11.66 11.67 518.4K
10:00 11.68 11.69 11.65 11.66 553.6K
10:05 11.66 11.66 11.64 11.64 301.5K
10:10 11.64 11.67 11.63 11.66 394.5K
10:15 11.66 11.68 11.66 11.67 323.5K
10:20 11.67 11.68 11.63 11.66 320.1K
10:25 11.65 11.69 11.65 11.68 308.5K
10:30 11.67 11.69 11.67 11.68 200.2K
10:35 11.69 11.70 11.68 11.68 210.3K
10:40 11.67 11.68 11.65 11.66 354.4K
10:45 11.67 11.68 11.66 11.67 182.7K
10:50 11.68 11.70 11.68 11.70 288.5K
10:55 11.70 11.72 11.70 11.72 434.8K
11:00 11.72 11.73 11.70 11.70 307.3K
11:05 11.70 11.71 11.68 11.69 465.2K
11:10 11.70 11.72 11.69 11.71 373.3K
11:15 11.71 11.72 11.69 11.72 142.4K
11:20 11.71 11.73 11.70 11.70 235.9K
11:25 11.71 11.73 11.70 11.72 347.5K
13:00 11.72 11.74 11.69 11.70 513.7K
13:05 11.69 11.70 11.67 11.68 360.8K
13:10 11.68 11.69 11.66 11.66 333.6K
13:15 11.67 11.70 11.66 11.69 188.0K
13:20 11.69 11.69 11.67 11.67 212.8K
13:25 11.67 11.70 11.67 11.70 259.3K
13:30 11.69 11.70 11.68 11.69 274.0K
13:35 11.70 11.70 11.67 11.68 308.5K
13:40 11.68 11.69 11.67 11.69 382.3K
13:45 11.68 11.72 11.68 11.72 853.9K
13:50 11.72 11.73 11.71 11.73 353.9K
13:55 11.72 11.73 11.70 11.71 533.2K
14:00 11.71 11.73 11.70 11.70 333.9K
14:05 11.70 11.72 11.70 11.70 232.6K
14:10 11.70 11.71 11.69 11.71 205.8K
14:15 11.71 11.72 11.71 11.72 166.2K
14:20 11.71 11.72 11.70 11.70 407.4K
14:25 11.71 11.71 11.68 11.69 376.8K
14:30 11.69 11.70 11.68 11.69 232.0K
14:35 11.70 11.72 11.69 11.72 433.1K
14:40 11.72 11.72 11.71 11.71 426.9K
14:45 11.72 11.73 11.70 11.72 658.7K
14:50 11.71 11.72 11.71 11.71 610.7K
14:55 11.72 11.72 11.71 11.72 230.2K
15:40 11.73 11.73 11.73 11.73 313.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 11.57 11.69 11.53 11.61 19.2M
2025-09-29 11.44 11.60 11.25 11.53 22.0M
2025-09-26 11.62 11.62 11.45 11.45 18.3M
2025-09-25 11.72 11.85 11.60 11.63 19.6M
2025-09-24 11.64 11.74 11.59 11.73 19.6M
2025-09-23 11.84 11.84 11.44 11.67 30.3M
2025-09-22 11.99 12.15 11.70 11.89 24.1M
2025-09-19 12.13 12.20 11.92 11.92 31.6M
2025-09-18 12.41 12.59 12.09 12.20 48.2M
2025-09-17 12.37 12.41 12.20 12.37 24.7M
2025-09-16 12.32 12.38 12.14 12.36 22.6M
2025-09-15 12.51 12.54 12.31 12.32 23.7M
2025-09-12 12.52 12.78 12.39 12.44 33.9M
2025-09-11 12.18 12.47 11.91 12.46 37.2M
2025-09-10 12.30 12.44 12.17 12.25 22.4M
2025-09-09 12.50 12.54 12.21 12.29 27.1M
2025-09-08 12.41 12.73 12.39 12.55 34.1M
2025-09-05 12.15 12.46 11.98 12.41 34.5M
2025-09-04 12.40 12.65 11.88 12.14 41.6M
2025-09-03 12.68 12.79 12.31 12.37 31.6M
2025-09-02 12.99 13.00 12.54 12.70 39.0M
2025-09-01 12.68 13.02 12.65 12.97 45.7M
2025-08-29 12.71 12.81 12.55 12.64 33.3M
2025-08-28 12.83 12.94 12.24 12.75 62.7M
2025-08-27 13.38 13.49 12.82 12.83 62.9M
2025-08-26 13.40 13.55 13.30 13.34 55.0M
2025-08-25 13.06 13.60 13.06 13.46 82.9M
2025-08-22 13.26 13.26 13.00 13.13 48.0M
2025-08-21 13.11 13.39 13.08 13.24 57.5M
2025-08-20 13.00 13.30 12.91 13.12 48.3M
2025-08-19 13.02 13.33 12.96 13.09 51.4M
2025-08-18 13.06 13.33 12.93 13.10 65.9M
2025-08-15 12.66 12.87 12.60 12.85 36.1M
2025-08-14 13.09 13.10 12.65 12.68 45.2M
2025-08-13 12.95 13.17 12.86 13.05 44.6M
2025-08-12 13.16 13.23 12.91 12.93 37.5M
2025-08-11 12.96 13.22 12.87 13.22 41.8M
2025-08-08 13.09 13.18 12.82 13.02 40.3M
2025-08-07 13.26 13.38 13.00 13.05 50.2M
2025-08-06 13.51 13.68 13.12 13.23 81.5M
2025-08-05 13.50 14.25 13.43 13.59 120.5M
2025-08-04 12.75 13.24 12.52 13.09 78.7M
2025-08-01 12.55 12.99 12.49 12.58 49.5M
2025-07-31 12.78 12.94 12.50 12.56 59.2M
2025-07-30 12.84 13.29 12.65 12.81 83.8M
2025-07-29 12.68 13.08 12.39 12.98 107.2M
2025-07-28 12.81 12.93 12.58 12.64 58.3M
2025-07-25 13.48 13.54 12.77 12.86 114.9M
2025-07-24 11.96 13.61 11.91 13.28 195.8M
2025-07-23 11.48 11.80 11.43 11.58 65.8M
2025-07-22 11.40 11.59 11.37 11.48 37.9M
2025-07-21 11.38 11.45 11.31 11.42 27.1M
2025-07-18 11.45 11.46 11.30 11.40 26.4M
2025-07-17 11.33 11.47 11.23 11.45 35.5M
2025-07-16 11.27 11.40 11.22 11.33 25.0M
2025-07-15 11.41 11.45 11.13 11.30 32.7M
2025-07-14 11.57 11.58 11.38 11.41 31.4M
2025-07-11 11.46 11.61 11.33 11.57 53.1M
2025-07-10 11.10 11.74 11.10 11.46 80.0M
2025-07-09 11.13 11.32 11.04 11.10 33.7M
2025-07-08 11.00 11.22 10.98 11.12 30.3M
2025-07-07 11.07 11.14 10.95 10.99 24.4M
2025-07-04 11.28 11.35 11.09 11.10 36.9M
2025-07-03 11.24 11.44 11.22 11.28 37.0M
2025-07-02 11.27 11.36 11.13 11.28 38.6M
2025-07-01 11.08 11.39 11.02 11.34 72.1M
2025-06-30 10.97 11.02 10.88 11.00 26.7M
2025-06-27 10.93 11.09 10.91 10.93 31.4M
2025-06-26 11.16 11.23 10.92 10.93 43.5M
2025-06-25 11.07 11.29 10.93 11.19 52.5M
2025-06-24 11.07 11.10 10.97 11.04 44.9M
2025-06-23 10.97 11.18 10.86 11.02 55.9M
2025-06-20 10.48 11.31 10.46 11.08 105.8M
2025-06-19 10.73 10.80 10.40 10.44 36.5M
2025-06-18 10.94 10.98 10.57 10.76 57.0M
2025-06-17 10.20 11.54 10.14 10.88 108.6M
2025-06-16 10.10 10.18 10.05 10.15 22.3M
2025-06-13 10.48 10.55 10.08 10.20 55.4M
2025-06-12 10.56 10.58 10.43 10.51 28.8M
2025-06-11 10.68 10.75 10.57 10.58 25.0M
2025-06-10 10.80 10.86 10.57 10.66 35.8M
2025-06-09 10.38 11.08 10.37 10.79 58.2M
2025-06-06 10.51 10.61 10.35 10.37 28.3M
2025-06-05 10.73 10.94 10.47 10.59 38.8M
2025-06-04 10.54 10.59 10.42 10.52 23.7M
2025-06-03 10.27 10.51 10.25 10.50 26.6M
2025-05-30 10.40 10.47 10.30 10.33 23.2M
2025-05-29 10.05 10.44 10.01 10.43 36.1M
2025-05-28 10.20 10.23 10.04 10.07 16.2M
2025-05-27 10.12 10.23 10.04 10.21 16.5M
2025-05-26 10.26 10.28 10.05 10.12 21.4M
2025-05-23 10.13 10.36 10.13 10.20 25.2M
2025-05-22 10.34 10.36 10.16 10.17 20.1M
2025-05-21 10.40 10.59 10.36 10.40 25.2M
2025-05-20 10.29 10.62 10.28 10.44 35.4M
2025-05-19 10.40 10.43 10.21 10.27 18.2M
2025-05-16 10.21 10.45 10.17 10.38 24.7M
2025-05-15 10.23 10.35 10.16 10.24 18.6M
2025-05-14 10.21 10.33 10.11 10.25 17.9M
2025-05-13 10.26 10.34 10.18 10.25 19.7M
2025-05-12 10.19 10.21 10.11 10.19 14.3M
2025-05-09 10.30 10.32 10.11 10.13 17.1M
2025-05-08 10.20 10.34 10.17 10.34 18.1M
2025-05-07 10.38 10.44 10.14 10.23 18.9M
2025-05-06 10.07 10.29 10.04 10.27 20.1M
2025-04-30 9.92 10.06 9.89 10.00 15.3M
2025-04-29 9.94 10.03 9.85 9.89 17.6M
2025-04-28 10.10 10.10 9.94 9.99 16.0M
2025-04-25 10.18 10.26 10.07 10.14 18.3M
2025-04-24 10.25 10.31 10.11 10.15 17.0M
2025-04-23 10.30 10.38 10.17 10.23 18.7M
2025-04-22 10.31 10.39 10.18 10.24 20.1M
2025-04-21 10.38 10.43 10.25 10.39 15.7M
2025-04-18 10.36 10.46 10.29 10.38 11.9M
2025-04-17 10.37 10.51 10.34 10.38 14.6M
2025-04-16 10.56 10.58 10.28 10.43 18.0M
2025-04-15 10.73 10.79 10.56 10.62 18.5M
2025-04-14 10.90 10.93 10.74 10.79 22.2M
2025-04-11 10.89 11.03 10.65 10.80 27.2M
2025-04-10 10.72 11.17 10.69 10.98 36.9M
2025-04-09 10.28 10.69 9.96 10.60 34.4M
2025-04-08 10.20 10.59 10.19 10.47 37.8M
2025-04-07 11.10 11.35 9.70 10.00 61.7M
2025-04-03 11.45 11.80 11.41 11.59 22.4M
2025-04-02 11.60 11.70 11.50 11.54 20.7M
2025-04-01 11.15 12.00 11.13 11.68 48.8M
2025-03-31 11.39 11.45 11.03 11.16 24.3M
2025-03-28 11.53 11.75 11.45 11.45 21.6M
2025-03-27 11.43 11.64 11.24 11.56 21.9M
2025-03-26 11.47 11.57 11.41 11.46 16.2M
2025-03-25 11.45 11.52 11.36 11.50 15.6M
2025-03-24 11.56 11.90 11.35 11.46 24.2M
2025-03-21 11.64 11.79 11.47 11.52 23.2M
2025-03-20 11.92 11.94 11.66 11.68 23.3M
2025-03-19 11.94 12.06 11.89 11.95 19.4M
2025-03-18 12.04 12.20 11.93 11.99 27.2M
2025-03-17 11.88 12.15 11.77 11.98 29.4M
2025-03-14 11.44 11.87 11.40 11.87 33.1M
2025-03-13 11.59 11.64 11.37 11.44 21.1M
2025-03-12 11.75 11.80 11.56 11.59 22.1M
2025-03-11 11.62 11.75 11.53 11.75 21.7M
2025-03-10 11.87 12.00 11.67 11.75 20.6M
2025-03-07 12.09 12.10 11.77 11.83 25.4M
2025-03-06 11.80 12.22 11.77 12.13 36.1M
2025-03-05 11.88 11.89 11.62 11.73 19.1M
2025-03-04 11.78 11.94 11.67 11.89 16.5M
2025-03-03 11.67 12.04 11.67 11.82 30.1M
2025-02-28 12.14 12.24 11.66 11.67 32.5M
2025-02-27 12.20 12.28 12.00 12.18 24.7M
2025-02-26 12.05 12.28 11.94 12.27 30.9M
2025-02-25 12.03 12.12 11.93 12.01 21.6M
2025-02-24 12.33 12.36 12.04 12.10 29.7M
2025-02-21 12.12 12.47 12.04 12.32 31.9M
2025-02-20 12.06 12.34 11.97 12.12 26.2M
2025-02-19 11.93 12.10 11.77 12.03 19.7M
2025-02-18 12.23 12.32 11.90 11.93 24.2M
2025-02-17 12.23 12.52 12.16 12.27 33.3M
2025-02-14 11.88 12.28 11.85 12.19 35.4M
2025-02-13 11.95 12.11 11.87 11.89 21.3M
2025-02-12 11.90 12.04 11.81 12.01 20.4M
2025-02-11 12.23 12.24 11.90 11.95 23.5M
2025-02-10 12.03 12.29 11.91 12.25 33.8M
2025-02-07 11.55 12.10 11.53 12.01 38.5M
2025-02-06 11.31 11.58 11.16 11.58 23.0M
2025-02-05 11.29 11.40 11.22 11.36 17.4M
2025-01-27 11.39 11.52 11.16 11.16 14.9M
2025-01-24 11.34 11.46 11.25 11.34 15.6M
2025-01-23 11.43 11.72 11.29 11.30 20.6M
2025-01-22 11.36 11.39 11.16 11.32 14.5M
2025-01-21 11.55 11.64 11.32 11.44 15.1M
2025-01-20 11.59 11.70 11.47 11.50 14.6M
2025-01-17 11.43 11.57 11.34 11.51 14.6M
2025-01-16 11.56 11.80 11.38 11.47 18.6M
2025-01-15 11.61 11.65 11.42 11.53 18.2M
2025-01-14 11.17 11.65 11.11 11.63 27.0M
2025-01-13 10.90 11.19 10.83 11.15 18.6M
2025-01-10 11.31 11.40 10.94 10.94 21.6M
2025-01-09 11.34 11.48 11.26 11.31 16.9M
2025-01-08 11.58 11.63 11.21 11.44 23.0M
2025-01-07 11.69 11.69 11.37 11.58 21.4M
2025-01-06 11.49 11.92 11.48 11.70 29.2M
2025-01-03 11.75 11.85 11.40 11.44 24.0M
2025-01-02 12.08 12.14 11.58 11.68 23.3M