Ckd Bio

063160
🏛️ 韩国 →
23,250.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 22,750.00 23,850.00 22,750.00 23,850.00 0.0M
2023-12-27 23,150.00 23,500.00 22,800.00 22,950.00 0.0M
2023-12-26 22,400.00 23,400.00 22,400.00 22,800.00 0.0M
2023-12-22 22,050.00 23,000.00 21,800.00 22,550.00 0.0M
2023-12-21 22,500.00 22,500.00 21,900.00 22,050.00 0.0M
2023-12-20 22,100.00 22,450.00 22,100.00 22,350.00 0.0M
2023-12-19 21,850.00 22,300.00 21,850.00 22,150.00 0.0M
2023-12-18 21,950.00 22,250.00 21,750.00 22,050.00 0.0M
2023-12-15 21,750.00 22,150.00 21,750.00 22,000.00 0.0M
2023-12-14 21,900.00 22,300.00 21,700.00 21,750.00 0.0M
2023-12-13 22,100.00 22,150.00 21,500.00 21,800.00 0.0M
2023-12-12 21,900.00 22,300.00 21,800.00 22,100.00 0.0M
2023-12-11 22,750.00 22,900.00 21,650.00 21,650.00 0.0M
2023-12-10 22,750.00 22,750.00 22,750.00 22,750.00 0.0M
2023-12-08 23,300.00 23,500.00 22,450.00 22,750.00 0.1M
2023-12-07 21,350.00 25,000.00 21,200.00 23,650.00 0.6M
2023-12-06 21,350.00 21,650.00 21,000.00 21,250.00 0.0M
2023-12-05 20,650.00 21,250.00 20,650.00 21,250.00 0.0M
2023-12-04 20,950.00 21,200.00 20,600.00 20,800.00 0.0M
2023-12-01 20,950.00 20,950.00 20,600.00 20,700.00 0.0M
2023-11-30 20,800.00 21,050.00 20,700.00 20,850.00 0.0M
2023-11-29 21,350.00 21,350.00 20,800.00 20,800.00 0.0M
2023-11-28 21,300.00 21,450.00 21,150.00 21,300.00 0.0M
2023-11-27 21,350.00 21,450.00 21,200.00 21,300.00 0.0M
2023-11-24 21,650.00 21,900.00 21,300.00 21,350.00 0.0M
2023-11-23 21,200.00 21,800.00 21,200.00 21,600.00 0.0M
2023-11-22 21,750.00 21,950.00 21,250.00 21,350.00 0.0M
2023-11-21 21,450.00 21,800.00 21,000.00 21,750.00 0.0M
2023-11-20 21,300.00 21,700.00 21,100.00 21,550.00 0.0M
2023-11-17 21,700.00 21,700.00 21,200.00 21,300.00 0.0M
2023-11-16 21,450.00 22,050.00 21,300.00 21,700.00 0.0M
2023-11-15 22,100.00 22,100.00 21,350.00 21,450.00 0.0M
2023-11-14 20,700.00 21,500.00 20,700.00 21,500.00 0.0M
2023-11-13 21,300.00 21,750.00 20,600.00 20,750.00 0.0M
2023-11-10 21,250.00 21,500.00 20,750.00 21,450.00 0.0M
2023-11-09 21,700.00 22,100.00 21,100.00 21,750.00 0.0M
2023-11-08 22,050.00 22,400.00 21,650.00 21,950.00 0.0M
2023-11-07 23,200.00 23,850.00 21,850.00 22,200.00 0.1M
2023-11-06 21,350.00 25,700.00 21,050.00 22,950.00 1.4M
2023-11-03 20,750.00 21,700.00 20,700.00 21,050.00 0.0M
2023-11-02 20,050.00 20,850.00 20,050.00 20,600.00 0.0M
2023-11-01 19,840.00 20,200.00 19,800.00 20,050.00 0.0M
2023-10-31 20,100.00 20,350.00 19,690.00 19,800.00 0.0M
2023-10-30 19,500.00 20,150.00 19,500.00 20,050.00 0.0M
2023-10-27 19,310.00 19,970.00 19,250.00 19,900.00 0.0M
2023-10-26 19,310.00 19,810.00 19,200.00 19,600.00 0.0M
2023-10-25 19,700.00 19,890.00 19,660.00 19,880.00 0.0M
2023-10-24 19,600.00 19,810.00 19,050.00 19,700.00 0.0M
2023-10-23 19,450.00 19,880.00 19,200.00 19,500.00 0.0M
2023-10-20 20,700.00 20,750.00 19,500.00 19,500.00 0.0M
2023-10-19 21,300.00 22,800.00 20,500.00 20,600.00 0.0M
2023-10-18 21,500.00 21,600.00 21,050.00 21,450.00 0.0M
2023-10-17 21,450.00 21,800.00 21,000.00 21,550.00 0.0M
2023-10-16 21,400.00 21,850.00 21,100.00 21,500.00 0.0M
2023-10-13 22,400.00 22,400.00 21,500.00 21,650.00 0.0M
2023-10-12 22,100.00 22,800.00 21,850.00 22,400.00 0.0M
2023-10-11 21,500.00 22,500.00 21,500.00 22,100.00 0.0M
2023-10-10 21,850.00 22,550.00 21,400.00 21,800.00 0.0M
2023-10-06 21,850.00 22,500.00 21,350.00 22,100.00 0.0M
2023-10-05 21,650.00 22,150.00 21,300.00 21,850.00 0.0M
2023-10-04 22,650.00 22,650.00 21,500.00 22,000.00 0.0M
2023-10-03 22,900.00 22,900.00 22,900.00 22,900.00 0.0M
2023-09-27 22,100.00 22,900.00 22,100.00 22,900.00 0.0M
2023-09-26 22,850.00 23,000.00 22,100.00 22,700.00 0.0M
2023-09-25 23,000.00 23,300.00 22,600.00 22,950.00 0.0M
2023-09-22 23,000.00 23,350.00 22,600.00 23,000.00 0.0M
2023-09-21 23,650.00 23,800.00 22,850.00 23,050.00 0.0M
2023-09-20 24,250.00 24,250.00 23,350.00 24,000.00 0.0M
2023-09-19 23,500.00 23,950.00 23,500.00 23,800.00 0.0M
2023-09-18 23,700.00 24,000.00 23,500.00 23,700.00 0.0M
2023-09-17 23,900.00 23,900.00 23,900.00 23,900.00 0.0M
2023-09-15 24,350.00 24,500.00 23,700.00 23,900.00 0.0M
2023-09-14 24,450.00 24,650.00 24,000.00 24,350.00 0.0M
2023-09-13 24,150.00 24,550.00 23,750.00 24,500.00 0.0M
2023-09-12 24,650.00 24,750.00 23,900.00 24,250.00 0.0M
2023-09-11 22,950.00 24,650.00 22,850.00 24,450.00 0.0M
2023-09-08 23,100.00 23,200.00 22,950.00 23,200.00 0.0M
2023-09-07 23,400.00 23,400.00 22,550.00 23,100.00 0.0M
2023-09-06 22,350.00 23,750.00 21,950.00 23,250.00 0.0M
2023-09-05 21,850.00 22,200.00 21,750.00 22,100.00 0.0M
2023-09-04 22,250.00 22,300.00 21,750.00 22,100.00 0.0M
2023-09-01 22,200.00 22,600.00 21,900.00 22,250.00 0.0M
2023-08-31 22,050.00 22,600.00 22,050.00 22,450.00 0.0M
2023-08-30 22,050.00 22,550.00 22,050.00 22,250.00 0.0M
2023-08-29 22,500.00 22,550.00 22,050.00 22,300.00 0.0M
2023-08-28 22,500.00 22,700.00 22,200.00 22,450.00 0.0M
2023-08-25 22,100.00 22,650.00 22,100.00 22,600.00 0.0M
2023-08-24 22,700.00 22,700.00 22,100.00 22,450.00 0.0M
2023-08-23 22,500.00 22,900.00 22,200.00 22,350.00 0.0M
2023-08-22 22,950.00 22,950.00 22,400.00 22,900.00 0.0M
2023-08-21 23,050.00 23,100.00 22,550.00 22,900.00 0.0M
2023-08-18 22,550.00 23,150.00 22,400.00 22,950.00 0.0M
2023-08-17 22,800.00 23,350.00 22,350.00 23,100.00 0.0M
2023-08-16 23,500.00 23,500.00 22,650.00 23,400.00 0.0M
2023-08-14 24,300.00 24,300.00 23,500.00 23,650.00 0.0M
2023-08-13 24,250.00 24,250.00 24,250.00 24,250.00 0.0M
2023-08-11 24,050.00 24,250.00 23,500.00 24,250.00 0.0M
2023-08-10 23,500.00 24,250.00 23,450.00 24,050.00 0.0M
2023-08-09 22,850.00 23,650.00 22,600.00 23,100.00 0.0M
2023-08-08 23,400.00 23,400.00 22,450.00 22,700.00 0.0M
2023-08-07 23,200.00 23,250.00 22,400.00 23,050.00 0.0M
2023-08-04 23,150.00 23,600.00 22,000.00 23,200.00 0.0M
2023-08-03 22,050.00 23,500.00 21,900.00 23,150.00 0.0M
2023-08-02 23,100.00 23,100.00 22,050.00 22,200.00 0.0M
2023-08-01 21,800.00 22,500.00 21,800.00 22,400.00 0.0M
2023-07-31 21,400.00 21,800.00 21,300.00 21,800.00 0.0M
2023-07-28 22,250.00 22,250.00 20,750.00 21,600.00 0.0M
2023-07-27 20,500.00 21,800.00 20,500.00 21,700.00 0.0M
2023-07-26 21,550.00 21,800.00 20,200.00 20,700.00 0.0M
2023-07-25 23,000.00 23,000.00 21,800.00 21,800.00 0.0M
2023-07-24 23,800.00 23,800.00 22,650.00 23,000.00 0.0M
2023-07-21 23,350.00 24,150.00 23,350.00 23,850.00 0.0M
2023-07-20 23,050.00 23,600.00 23,050.00 23,350.00 0.0M
2023-07-19 23,000.00 23,500.00 22,700.00 23,250.00 0.0M
2023-07-18 23,100.00 23,500.00 22,800.00 23,000.00 0.0M
2023-07-17 23,300.00 23,750.00 23,000.00 23,400.00 0.0M
2023-07-14 23,350.00 23,600.00 23,100.00 23,600.00 0.0M
2023-07-13 22,850.00 23,800.00 22,850.00 23,550.00 0.0M
2023-07-12 23,200.00 23,250.00 22,750.00 23,100.00 0.0M
2023-07-11 23,050.00 23,550.00 22,900.00 23,400.00 0.0M
2023-07-10 22,850.00 23,050.00 22,600.00 23,000.00 0.0M
2023-07-07 23,300.00 23,800.00 22,450.00 23,250.00 0.0M
2023-07-06 23,900.00 24,350.00 23,450.00 23,550.00 0.0M
2023-07-05 23,750.00 24,500.00 23,750.00 24,150.00 0.0M
2023-07-04 24,300.00 24,750.00 24,000.00 24,150.00 0.0M
2023-07-03 24,000.00 24,600.00 24,000.00 24,600.00 0.0M
2023-06-30 23,650.00 24,350.00 23,650.00 24,350.00 0.0M
2023-06-29 24,700.00 24,750.00 23,900.00 23,900.00 0.0M
2023-06-28 24,650.00 24,800.00 24,400.00 24,700.00 0.0M
2023-06-27 24,850.00 25,050.00 24,500.00 24,600.00 0.0M
2023-06-26 24,900.00 25,150.00 24,700.00 24,850.00 0.0M
2023-06-23 25,200.00 25,200.00 24,750.00 24,900.00 0.0M
2023-06-22 24,700.00 25,200.00 24,700.00 25,000.00 0.0M
2023-06-21 25,350.00 25,350.00 24,800.00 25,000.00 0.0M
2023-06-20 25,250.00 25,250.00 24,850.00 25,050.00 0.0M
2023-06-19 25,200.00 25,400.00 25,000.00 25,250.00 0.0M
2023-06-16 25,400.00 25,400.00 24,900.00 25,200.00 0.0M
2023-06-15 25,750.00 25,750.00 24,850.00 25,000.00 0.0M
2023-06-14 26,050.00 26,050.00 25,100.00 25,200.00 0.0M
2023-06-13 26,300.00 26,300.00 25,650.00 25,900.00 0.0M
2023-06-12 26,650.00 26,650.00 25,850.00 26,000.00 0.0M
2023-06-09 26,300.00 26,700.00 26,250.00 26,400.00 0.0M
2023-06-08 26,850.00 26,850.00 26,300.00 26,450.00 0.0M
2023-06-07 26,500.00 26,850.00 26,450.00 26,550.00 0.0M
2023-06-05 26,800.00 26,850.00 26,450.00 26,850.00 0.0M
2023-06-02 27,000.00 27,250.00 26,750.00 26,850.00 0.0M
2023-06-01 26,700.00 27,000.00 26,550.00 26,850.00 0.0M
2023-05-31 26,800.00 27,100.00 26,500.00 26,650.00 0.0M
2023-05-30 26,400.00 26,750.00 26,350.00 26,600.00 0.0M
2023-05-29 26,650.00 26,650.00 26,650.00 26,650.00 0.0M
2023-05-26 26,700.00 26,850.00 26,300.00 26,650.00 0.0M
2023-05-25 27,000.00 27,100.00 26,450.00 26,650.00 0.0M
2023-05-24 27,400.00 27,400.00 26,900.00 27,000.00 0.0M
2023-05-23 27,100.00 27,250.00 26,700.00 27,200.00 0.0M
2023-05-22 26,200.00 27,300.00 26,200.00 27,050.00 0.0M
2023-05-19 26,750.00 26,750.00 26,100.00 26,400.00 0.0M
2023-05-18 26,600.00 26,850.00 26,250.00 26,600.00 0.0M
2023-05-17 26,700.00 26,900.00 26,150.00 26,750.00 0.0M
2023-05-16 26,800.00 27,100.00 26,300.00 26,700.00 0.0M
2023-05-15 26,750.00 27,500.00 26,550.00 27,000.00 0.0M
2023-05-12 27,350.00 27,350.00 26,800.00 27,000.00 0.0M
2023-05-11 27,800.00 27,800.00 27,000.00 27,350.00 0.0M
2023-05-10 27,100.00 27,600.00 26,950.00 27,350.00 0.0M
2023-05-09 27,150.00 27,850.00 26,400.00 27,450.00 0.0M
2023-05-08 26,650.00 27,000.00 26,200.00 26,900.00 0.0M
2023-05-04 25,000.00 27,050.00 25,000.00 26,350.00 0.0M
2023-05-03 25,750.00 25,750.00 25,050.00 25,250.00 0.0M
2023-05-02 25,000.00 25,700.00 24,850.00 25,400.00 0.0M
2023-04-28 25,650.00 25,650.00 25,050.00 25,250.00 0.0M
2023-04-27 25,400.00 25,600.00 24,900.00 25,150.00 0.0M
2023-04-26 25,850.00 26,150.00 25,400.00 25,400.00 0.0M
2023-04-25 26,000.00 26,100.00 25,400.00 25,900.00 0.0M
2023-04-24 26,450.00 26,600.00 25,950.00 26,200.00 0.0M
2023-04-21 26,400.00 26,600.00 26,000.00 26,450.00 0.0M
2023-04-20 27,200.00 27,400.00 26,350.00 26,750.00 0.0M
2023-04-19 27,600.00 27,600.00 27,100.00 27,450.00 0.0M
2023-04-18 27,850.00 28,000.00 27,100.00 27,600.00 0.0M
2023-04-17 28,850.00 29,100.00 27,750.00 27,850.00 0.0M
2023-04-16 28,850.00 28,850.00 28,850.00 28,850.00 0.0M
2023-04-14 28,200.00 29,250.00 28,050.00 28,850.00 0.0M
2023-04-13 28,150.00 28,800.00 27,400.00 28,100.00 0.0M
2023-04-12 27,950.00 29,650.00 27,000.00 28,500.00 0.1M
2023-04-11 27,000.00 27,950.00 26,500.00 27,600.00 0.0M
2023-04-10 27,350.00 27,350.00 26,400.00 27,150.00 0.0M
2023-04-09 27,500.00 27,500.00 27,500.00 27,500.00 0.0M
2023-04-07 28,000.00 28,450.00 26,850.00 27,500.00 0.0M
2023-04-06 28,550.00 29,400.00 27,150.00 27,550.00 0.1M
2023-04-05 25,900.00 28,350.00 25,650.00 27,600.00 0.2M
2023-04-04 24,550.00 25,600.00 24,300.00 25,500.00 0.0M
2023-04-03 25,300.00 25,300.00 24,500.00 24,550.00 0.0M
2023-03-31 24,900.00 25,250.00 24,550.00 24,950.00 0.0M
2023-03-30 24,950.00 25,500.00 24,550.00 24,900.00 0.0M
2023-03-29 23,650.00 25,350.00 23,650.00 24,950.00 0.1M
2023-03-28 23,200.00 24,000.00 23,000.00 23,500.00 0.0M
2023-03-27 23,600.00 23,600.00 22,900.00 23,200.00 0.0M
2023-03-24 23,800.00 23,800.00 23,150.00 23,250.00 0.0M
2023-03-23 24,000.00 24,000.00 23,250.00 23,500.00 0.0M
2023-03-22 23,800.00 24,050.00 23,300.00 24,050.00 0.0M
2023-03-21 23,850.00 24,400.00 23,750.00 23,800.00 0.0M
2023-03-20 23,850.00 24,600.00 23,700.00 24,150.00 0.0M
2023-03-17 23,700.00 24,200.00 23,300.00 23,850.00 0.0M
2023-03-16 23,750.00 24,000.00 22,850.00 23,600.00 0.0M
2023-03-15 23,550.00 24,000.00 23,500.00 23,950.00 0.0M
2023-03-14 24,700.00 24,850.00 23,300.00 23,450.00 0.0M
2023-03-13 24,700.00 25,200.00 24,200.00 25,100.00 0.0M
2023-03-10 25,800.00 25,800.00 25,100.00 25,150.00 0.0M
2023-03-09 25,800.00 26,600.00 25,750.00 25,850.00 0.0M
2023-03-08 25,700.00 26,350.00 25,700.00 25,850.00 0.0M
2023-03-07 26,000.00 26,600.00 25,950.00 26,000.00 0.0M
2023-03-06 26,400.00 26,450.00 25,600.00 26,000.00 0.1M
2023-03-05 26,400.00 26,400.00 26,400.00 26,400.00 0.0M
2023-03-03 25,250.00 31,200.00 25,250.00 26,400.00 0.7M
2023-03-02 24,200.00 24,550.00 23,900.00 24,150.00 0.0M
2023-02-28 24,150.00 24,400.00 24,000.00 24,200.00 0.0M
2023-02-27 24,400.00 24,700.00 23,900.00 24,150.00 0.0M
2023-02-24 24,800.00 24,950.00 24,450.00 24,750.00 0.0M
2023-02-23 25,100.00 25,700.00 24,500.00 24,750.00 0.0M
2023-02-22 25,500.00 25,800.00 25,100.00 25,100.00 0.0M
2023-02-21 26,000.00 26,550.00 25,550.00 25,900.00 0.0M
2023-02-20 26,200.00 26,650.00 25,700.00 26,000.00 0.0M
2023-02-17 24,600.00 26,850.00 24,600.00 25,800.00 0.0M
2023-02-16 24,900.00 25,200.00 24,600.00 25,000.00 0.0M
2023-02-15 25,400.00 25,400.00 24,550.00 24,600.00 0.0M
2023-02-14 25,250.00 25,400.00 24,900.00 25,300.00 0.0M
2023-02-13 25,850.00 25,850.00 24,850.00 25,000.00 0.0M
2023-02-10 25,700.00 25,900.00 25,050.00 25,500.00 0.0M
2023-02-09 25,850.00 25,950.00 25,200.00 25,500.00 0.0M
2023-02-08 26,150.00 26,150.00 25,650.00 25,900.00 0.0M
2023-02-07 25,350.00 25,800.00 25,350.00 25,550.00 0.0M
2023-02-06 25,800.00 26,350.00 25,300.00 25,300.00 0.0M
2023-02-03 25,250.00 25,700.00 25,000.00 25,700.00 0.0M
2023-02-02 24,850.00 25,300.00 24,850.00 25,000.00 0.0M
2023-02-01 24,700.00 25,500.00 24,700.00 25,100.00 0.0M
2023-01-31 24,850.00 24,950.00 24,700.00 24,700.00 0.0M
2023-01-30 25,150.00 25,200.00 24,700.00 25,000.00 0.0M
2023-01-27 25,150.00 25,250.00 25,000.00 25,150.00 0.0M
2023-01-26 24,800.00 25,250.00 24,600.00 25,150.00 0.0M
2023-01-25 24,500.00 24,750.00 24,350.00 24,650.00 0.0M
2023-01-20 24,100.00 24,550.00 24,100.00 24,500.00 0.0M
2023-01-19 24,400.00 24,450.00 24,200.00 24,450.00 0.0M
2023-01-18 24,350.00 24,550.00 24,050.00 24,450.00 0.0M
2023-01-17 24,450.00 24,550.00 24,200.00 24,350.00 0.0M
2023-01-16 24,350.00 24,450.00 24,050.00 24,450.00 0.0M
2023-01-13 24,650.00 24,700.00 24,300.00 24,450.00 0.0M
2023-01-12 24,550.00 24,950.00 24,550.00 24,650.00 0.0M
2023-01-11 24,700.00 24,800.00 24,450.00 24,700.00 0.0M
2023-01-10 24,850.00 24,900.00 24,200.00 24,700.00 0.0M
2023-01-09 24,500.00 24,950.00 24,150.00 24,750.00 0.0M
2023-01-06 23,750.00 24,700.00 22,900.00 24,200.00 0.0M
2023-01-05 23,350.00 23,850.00 23,350.00 23,500.00 0.0M
2023-01-04 23,000.00 23,650.00 23,000.00 23,450.00 0.0M
2023-01-03 23,750.00 23,850.00 23,000.00 23,400.00 0.0M
2023-01-02 23,500.00 25,100.00 23,500.00 23,850.00 0.0M