Precision Biosensor (335810)

335810
🏛️ Corea del Sur →
3,200.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 10,950.00 11,200.00 10,700.00 11,100.00 0.0M
2021-12-29 10,500.00 10,850.00 10,450.00 10,850.00 0.0M
2021-12-28 10,700.00 10,800.00 10,300.00 10,400.00 0.1M
2021-12-27 10,750.00 10,800.00 10,500.00 10,750.00 0.0M
2021-12-24 10,750.00 10,850.00 10,400.00 10,600.00 0.0M
2021-12-23 11,200.00 11,250.00 10,650.00 10,650.00 0.0M
2021-12-22 11,050.00 11,300.00 10,900.00 11,200.00 0.0M
2021-12-21 11,600.00 11,800.00 11,000.00 11,050.00 0.1M
2021-12-20 11,750.00 12,050.00 11,500.00 11,650.00 0.0M
2021-12-17 12,200.00 12,300.00 11,700.00 11,900.00 0.0M
2021-12-16 12,200.00 12,500.00 12,050.00 12,200.00 0.1M
2021-12-15 11,700.00 12,250.00 11,700.00 12,200.00 0.0M
2021-12-14 11,800.00 11,900.00 11,650.00 11,750.00 0.0M
2021-12-13 11,900.00 12,050.00 11,700.00 11,850.00 0.0M
2021-12-12 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2021-12-10 12,150.00 12,400.00 11,900.00 11,900.00 0.1M
2021-12-09 12,000.00 12,400.00 11,600.00 12,300.00 0.1M
2021-12-08 12,200.00 12,400.00 11,850.00 12,000.00 0.1M
2021-12-07 11,400.00 13,850.00 11,400.00 12,150.00 0.0M
2021-12-06 10,800.00 11,050.00 10,600.00 10,850.00 0.0M
2021-12-03 10,600.00 11,000.00 10,550.00 10,950.00 0.0M
2021-12-02 10,100.00 10,900.00 10,050.00 10,600.00 0.0M
2021-12-01 10,300.00 10,350.00 9,890.00 10,200.00 0.1M
2021-11-30 11,350.00 11,550.00 10,200.00 10,200.00 0.1M
2021-11-29 10,950.00 12,200.00 10,650.00 11,500.00 0.1M
2021-11-28 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2021-11-26 11,050.00 11,400.00 11,000.00 11,100.00 0.0M
2021-11-25 11,100.00 11,300.00 10,900.00 11,050.00 0.0M
2021-11-24 11,150.00 11,250.00 10,950.00 11,000.00 0.0M
2021-11-23 11,100.00 11,200.00 10,850.00 11,150.00 0.0M
2021-11-22 10,800.00 11,250.00 10,800.00 11,100.00 0.0M
2021-11-19 10,750.00 11,000.00 10,750.00 10,900.00 0.0M
2021-11-18 11,100.00 11,100.00 10,700.00 10,800.00 0.0M
2021-11-17 11,450.00 11,450.00 10,850.00 11,100.00 0.0M
2021-11-16 11,250.00 11,450.00 11,100.00 11,300.00 0.0M
2021-11-15 11,150.00 11,700.00 10,950.00 11,300.00 0.1M
2021-11-12 10,800.00 11,150.00 10,750.00 11,000.00 0.0M
2021-11-11 10,700.00 10,950.00 10,500.00 10,800.00 0.0M
2021-11-10 11,650.00 11,650.00 10,700.00 10,900.00 0.0M
2021-11-09 11,150.00 11,550.00 11,150.00 11,450.00 0.0M
2021-11-08 11,450.00 11,550.00 11,000.00 11,200.00 0.0M
2021-11-05 11,650.00 11,800.00 11,450.00 11,450.00 0.0M
2021-11-04 12,250.00 12,250.00 11,500.00 11,600.00 0.0M
2021-11-03 12,350.00 12,450.00 12,000.00 12,000.00 0.0M
2021-11-02 12,100.00 12,500.00 12,100.00 12,350.00 0.0M
2021-11-01 11,900.00 12,300.00 11,750.00 12,150.00 0.0M
2021-10-29 12,200.00 12,200.00 11,700.00 11,700.00 0.0M
2021-10-28 12,300.00 12,300.00 12,050.00 12,150.00 0.0M
2021-10-27 12,450.00 12,500.00 12,150.00 12,300.00 0.0M
2021-10-26 12,100.00 12,500.00 12,000.00 12,400.00 0.0M
2021-10-25 12,200.00 12,250.00 11,850.00 12,100.00 0.0M
2021-10-22 12,350.00 12,450.00 12,050.00 12,200.00 0.0M
2021-10-21 12,600.00 12,750.00 12,350.00 12,350.00 0.0M
2021-10-20 12,750.00 12,800.00 12,500.00 12,700.00 0.0M
2021-10-19 12,400.00 12,700.00 12,400.00 12,550.00 0.0M
2021-10-18 12,800.00 12,800.00 12,350.00 12,550.00 0.0M
2021-10-15 12,700.00 12,900.00 12,500.00 12,650.00 0.0M
2021-10-14 12,200.00 12,650.00 12,100.00 12,550.00 0.0M
2021-10-13 11,800.00 12,300.00 11,750.00 12,050.00 0.0M
2021-10-12 12,450.00 12,600.00 11,750.00 12,050.00 0.1M
2021-10-08 12,550.00 12,800.00 12,450.00 12,650.00 0.0M
2021-10-07 11,800.00 13,100.00 11,800.00 12,650.00 0.1M
2021-10-06 12,700.00 12,850.00 11,650.00 11,750.00 0.0M
2021-10-05 13,200.00 13,300.00 12,500.00 12,650.00 0.1M
2021-10-01 14,100.00 14,350.00 13,700.00 13,700.00 0.1M
2021-09-30 14,400.00 14,650.00 14,250.00 14,400.00 0.0M
2021-09-29 14,150.00 14,650.00 14,100.00 14,400.00 0.0M
2021-09-28 14,950.00 15,050.00 14,450.00 14,650.00 0.0M
2021-09-27 15,150.00 15,400.00 14,750.00 15,100.00 0.0M
2021-09-24 15,050.00 15,600.00 15,050.00 15,150.00 0.0M
2021-09-23 15,200.00 15,300.00 14,950.00 14,950.00 0.1M
2021-09-17 15,800.00 15,800.00 15,100.00 15,450.00 0.0M
2021-09-16 15,850.00 16,100.00 15,450.00 15,550.00 0.0M
2021-09-15 15,700.00 16,100.00 15,700.00 15,800.00 0.0M
2021-09-14 15,600.00 16,350.00 15,600.00 15,850.00 0.1M
2021-09-13 16,150.00 16,150.00 15,550.00 15,600.00 0.1M
2021-09-12 16,150.00 16,150.00 16,150.00 16,150.00 0.0M
2021-09-10 16,800.00 16,800.00 16,100.00 16,150.00 0.1M
2021-09-09 16,700.00 17,050.00 16,650.00 16,800.00 0.0M
2021-09-08 17,350.00 17,400.00 16,800.00 16,850.00 0.1M
2021-09-07 17,000.00 17,350.00 16,850.00 17,200.00 0.1M
2021-09-06 17,000.00 17,200.00 16,600.00 16,900.00 0.1M
2021-09-03 16,950.00 17,250.00 16,900.00 16,950.00 0.1M
2021-09-02 17,150.00 17,350.00 16,850.00 16,900.00 0.1M
2021-09-01 17,100.00 17,200.00 17,000.00 17,150.00 0.1M
2021-08-31 17,100.00 17,200.00 16,850.00 17,100.00 0.1M
2021-08-30 17,200.00 17,450.00 16,850.00 17,100.00 0.2M
2021-08-29 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2021-08-27 16,150.00 17,050.00 15,750.00 17,000.00 0.2M
2021-08-26 16,500.00 16,600.00 16,100.00 16,150.00 0.1M
2021-08-25 16,450.00 16,600.00 16,100.00 16,500.00 0.0M
2021-08-24 15,100.00 16,300.00 15,100.00 16,100.00 0.2M
2021-08-23 14,250.00 15,250.00 13,900.00 14,850.00 0.1M
2021-08-22 14,150.00 14,150.00 14,150.00 14,150.00 0.0M
2021-08-20 15,050.00 15,200.00 14,000.00 14,150.00 0.1M
2021-08-19 15,400.00 15,950.00 15,000.00 15,050.00 0.1M
2021-08-18 15,700.00 16,000.00 15,450.00 15,600.00 0.1M
2021-08-17 16,550.00 16,700.00 15,800.00 15,800.00 0.0M
2021-08-16 16,550.00 16,550.00 16,550.00 16,550.00 0.0M
2021-08-13 17,100.00 17,550.00 16,200.00 16,550.00 0.2M
2021-08-12 17,600.00 17,850.00 17,050.00 17,100.00 0.3M
2021-08-11 16,750.00 17,600.00 16,550.00 17,400.00 0.4M
2021-08-10 16,200.00 18,500.00 15,950.00 16,400.00 1.2M
2021-08-09 16,850.00 17,000.00 16,050.00 16,150.00 0.0M
2021-08-06 16,650.00 16,900.00 16,400.00 16,850.00 0.1M
2021-08-05 16,650.00 16,750.00 16,300.00 16,650.00 0.1M
2021-08-04 17,200.00 17,200.00 16,550.00 16,650.00 0.2M
2021-08-03 16,500.00 16,600.00 16,100.00 16,250.00 0.1M
2021-08-02 16,350.00 16,600.00 16,350.00 16,500.00 0.1M
2021-08-01 16,250.00 16,250.00 16,250.00 16,250.00 0.0M
2021-07-30 16,000.00 17,850.00 15,850.00 16,250.00 0.6M
2021-07-29 15,900.00 16,100.00 15,850.00 16,000.00 0.0M
2021-07-28 15,800.00 16,150.00 15,750.00 15,900.00 0.1M
2021-07-27 16,000.00 16,100.00 15,900.00 15,950.00 0.0M
2021-07-26 16,250.00 16,300.00 15,700.00 15,900.00 0.0M
2021-07-23 16,350.00 16,350.00 16,100.00 16,100.00 0.0M
2021-07-22 15,800.00 16,300.00 15,800.00 16,200.00 0.0M
2021-07-21 16,100.00 16,350.00 15,900.00 15,900.00 0.1M
2021-07-20 16,000.00 16,250.00 15,950.00 16,050.00 0.1M
2021-07-19 16,000.00 16,250.00 16,000.00 16,100.00 0.0M
2021-07-16 16,550.00 16,600.00 16,050.00 16,150.00 0.1M
2021-07-15 16,800.00 16,850.00 16,550.00 16,550.00 0.1M
2021-07-14 16,700.00 16,950.00 16,550.00 16,750.00 0.1M
2021-07-13 17,050.00 17,250.00 16,550.00 16,700.00 0.0M
2021-07-12 17,750.00 17,750.00 17,050.00 17,100.00 0.0M
2021-07-09 17,500.00 18,400.00 17,100.00 17,600.00 0.7M
2021-07-08 16,900.00 17,600.00 16,700.00 17,150.00 0.2M
2021-07-07 16,750.00 17,300.00 16,600.00 16,900.00 0.2M
2021-07-06 17,050.00 17,300.00 16,500.00 16,600.00 0.0M
2021-07-05 16,900.00 17,350.00 16,800.00 17,200.00 0.0M
2021-07-02 16,750.00 17,000.00 16,500.00 16,750.00 0.1M
2021-07-01 16,550.00 16,950.00 16,400.00 16,850.00 0.0M
2021-06-30 16,350.00 16,700.00 16,350.00 16,500.00 0.0M
2021-06-29 16,100.00 16,400.00 16,050.00 16,300.00 0.1M
2021-06-28 16,400.00 16,400.00 16,100.00 16,100.00 0.0M
2021-06-25 16,400.00 16,650.00 16,200.00 16,250.00 0.1M
2021-06-24 16,400.00 16,800.00 16,200.00 16,250.00 0.0M
2021-06-23 15,900.00 16,450.00 15,850.00 16,200.00 0.1M
2021-06-22 15,950.00 16,000.00 15,850.00 15,900.00 0.0M
2021-06-21 16,000.00 16,450.00 15,850.00 15,900.00 0.1M
2021-06-18 16,050.00 16,250.00 15,950.00 16,050.00 0.0M
2021-06-17 15,800.00 16,150.00 15,750.00 16,000.00 0.0M
2021-06-16 15,950.00 16,200.00 15,850.00 15,950.00 0.0M
2021-06-15 16,000.00 16,200.00 15,950.00 15,950.00 0.0M
2021-06-14 16,200.00 16,350.00 16,000.00 16,050.00 0.0M
2021-06-13 16,300.00 16,300.00 16,300.00 16,300.00 0.0M
2021-06-11 16,650.00 16,650.00 16,000.00 16,300.00 0.1M
2021-06-10 16,250.00 16,500.00 16,150.00 16,300.00 0.0M
2021-06-09 16,650.00 16,700.00 16,150.00 16,350.00 0.0M
2021-06-08 16,800.00 17,000.00 16,600.00 16,600.00 0.0M
2021-06-07 16,700.00 17,300.00 16,600.00 16,900.00 0.0M
2021-06-04 17,000.00 17,000.00 16,550.00 16,650.00 0.1M
2021-06-03 16,600.00 16,900.00 16,450.00 16,850.00 0.0M
2021-06-02 16,550.00 16,750.00 16,300.00 16,600.00 0.1M
2021-06-01 16,800.00 16,800.00 16,450.00 16,600.00 0.0M
2021-05-31 16,450.00 17,500.00 16,350.00 16,600.00 0.2M
2021-05-28 16,200.00 16,500.00 16,050.00 16,350.00 0.0M
2021-05-27 16,550.00 16,600.00 15,900.00 16,050.00 0.1M
2021-05-26 16,500.00 16,900.00 16,300.00 16,450.00 0.0M
2021-05-25 16,700.00 17,600.00 16,250.00 16,400.00 0.0M
2021-05-24 16,450.00 16,450.00 15,750.00 16,000.00 0.1M
2021-05-23 16,400.00 16,400.00 16,400.00 16,400.00 0.0M
2021-05-21 16,650.00 16,650.00 16,150.00 16,400.00 0.1M
2021-05-20 16,750.00 16,800.00 16,350.00 16,400.00 0.0M
2021-05-19 16,800.00 16,800.00 16,800.00 16,800.00 0.0M
2021-05-18 17,050.00 17,250.00 16,700.00 16,800.00 0.1M
2021-05-17 16,800.00 18,850.00 16,750.00 17,100.00 0.0M
2021-05-14 16,600.00 17,150.00 16,600.00 16,800.00 0.1M
2021-05-13 16,050.00 17,050.00 15,900.00 16,400.00 0.0M
2021-05-12 17,400.00 17,600.00 16,400.00 16,400.00 0.2M
2021-05-11 17,700.00 17,950.00 17,400.00 17,450.00 0.1M
2021-05-10 18,200.00 18,250.00 17,500.00 17,700.00 0.1M
2021-05-07 17,850.00 18,250.00 17,650.00 18,200.00 0.1M
2021-05-06 18,150.00 18,150.00 17,500.00 17,500.00 0.1M
2021-05-05 18,250.00 18,250.00 18,250.00 18,250.00 0.0M
2021-05-04 19,250.00 19,400.00 17,400.00 18,250.00 0.3M
2021-05-03 19,100.00 19,750.00 18,700.00 19,100.00 0.2M
2021-05-02 19,300.00 19,300.00 19,300.00 19,300.00 0.0M
2021-04-30 19,050.00 19,800.00 18,650.00 19,300.00 0.5M
2021-04-29 19,200.00 19,300.00 18,200.00 18,700.00 0.3M
2021-04-28 19,150.00 19,750.00 19,000.00 19,350.00 0.0M
2021-04-27 18,850.00 20,350.00 18,700.00 19,100.00 0.0M
2021-04-26 19,600.00 19,800.00 18,400.00 18,750.00 0.7M
2021-04-25 19,900.00 19,900.00 19,900.00 19,900.00 0.0M
2021-04-23 21,200.00 22,300.00 19,650.00 19,900.00 2.8M
2021-04-22 20,000.00 20,550.00 19,200.00 20,050.00 1.4M
2021-04-21 17,350.00 21,900.00 16,850.00 21,900.00 0.0M
2021-04-20 17,150.00 17,200.00 16,700.00 17,050.00 0.0M
2021-04-19 16,950.00 17,500.00 16,950.00 17,150.00 0.1M
2021-04-16 16,950.00 17,200.00 16,650.00 16,950.00 0.1M
2021-04-15 17,300.00 17,350.00 16,850.00 16,900.00 0.0M
2021-04-14 16,950.00 18,000.00 16,850.00 17,300.00 0.8M
2021-04-13 16,850.00 17,050.00 16,500.00 16,700.00 0.0M
2021-04-12 16,200.00 16,950.00 15,900.00 16,850.00 0.0M
2021-04-09 15,650.00 16,450.00 15,600.00 15,850.00 0.3M
2021-04-08 15,450.00 16,100.00 15,300.00 15,700.00 0.3M
2021-04-07 15,450.00 15,550.00 15,200.00 15,250.00 0.1M
2021-04-06 15,550.00 15,700.00 15,100.00 15,250.00 0.1M
2021-04-05 15,400.00 16,500.00 14,950.00 15,550.00 0.4M
2021-04-02 15,450.00 15,500.00 15,050.00 15,100.00 0.1M
2021-04-01 15,150.00 15,300.00 14,950.00 15,300.00 0.1M
2021-03-31 15,250.00 15,400.00 15,100.00 15,100.00 0.1M
2021-03-30 15,300.00 15,350.00 15,000.00 15,250.00 0.1M
2021-03-29 16,050.00 16,150.00 15,250.00 15,250.00 0.0M
2021-03-28 16,150.00 16,150.00 16,150.00 16,150.00 0.0M
2021-03-26 16,600.00 16,750.00 16,100.00 16,150.00 0.1M
2021-03-25 16,050.00 16,550.00 15,850.00 16,400.00 0.2M
2021-03-24 16,350.00 17,200.00 16,050.00 16,150.00 0.0M
2021-03-23 16,400.00 16,700.00 15,900.00 16,000.00 0.2M
2021-03-22 16,050.00 16,750.00 15,700.00 16,500.00 0.0M
2021-03-19 15,950.00 16,250.00 15,900.00 16,000.00 0.1M
2021-03-18 16,250.00 16,950.00 16,150.00 16,350.00 0.0M
2021-03-17 16,300.00 17,050.00 15,900.00 16,200.00 0.0M
2021-03-16 17,000.00 17,050.00 16,000.00 16,250.00 0.2M
2021-03-15 16,050.00 19,250.00 15,800.00 17,000.00 0.8M
2021-03-14 15,900.00 15,900.00 15,900.00 15,900.00 0.0M
2021-03-12 15,350.00 16,350.00 15,200.00 15,900.00 0.2M
2021-03-11 14,700.00 15,450.00 14,650.00 15,050.00 0.2M
2021-03-10 15,400.00 15,650.00 14,550.00 14,550.00 0.0M
2021-03-09 16,350.00 16,450.00 15,250.00 15,350.00 0.0M
2021-03-08 16,300.00 16,950.00 16,200.00 16,200.00 0.2M
2021-03-05 16,450.00 16,750.00 15,900.00 16,100.00 0.2M
2021-03-04 16,450.00 17,350.00 16,150.00 16,850.00 0.0M
2021-03-03 16,750.00 16,950.00 16,350.00 16,500.00 0.0M
2021-03-02 17,550.00 18,000.00 16,750.00 16,750.00 0.0M
2021-02-26 17,500.00 18,550.00 17,100.00 17,400.00 0.3M
2021-02-25 19,000.00 19,100.00 18,100.00 18,300.00 0.3M
2021-02-24 17,950.00 20,650.00 17,650.00 18,900.00 0.0M
2021-02-23 18,600.00 18,800.00 17,900.00 17,900.00 0.2M
2021-02-22 18,800.00 19,150.00 18,600.00 18,800.00 0.2M
2021-02-19 19,450.00 19,700.00 18,600.00 18,750.00 0.2M
2021-02-18 19,900.00 20,250.00 19,400.00 19,400.00 0.0M
2021-02-17 20,150.00 20,650.00 19,550.00 20,000.00 0.0M
2021-02-16 21,000.00 21,150.00 20,000.00 20,100.00 0.0M
2021-02-15 20,600.00 21,700.00 20,600.00 21,000.00 0.0M
2021-02-14 20,600.00 20,600.00 20,600.00 20,600.00 0.0M
2021-02-10 20,000.00 21,750.00 19,850.00 20,600.00 0.6M
2021-02-09 20,000.00 20,650.00 19,750.00 19,850.00 0.0M
2021-02-08 20,550.00 20,550.00 19,600.00 19,800.00 0.0M
2021-02-07 20,900.00 20,900.00 20,900.00 20,900.00 0.0M
2021-02-05 21,450.00 22,200.00 20,900.00 20,900.00 0.3M
2021-02-04 22,400.00 22,500.00 21,200.00 21,200.00 0.0M
2021-02-03 22,100.00 22,750.00 21,900.00 22,700.00 0.0M
2021-02-02 21,450.00 22,950.00 21,400.00 21,700.00 0.0M
2021-02-01 21,050.00 21,750.00 20,350.00 21,350.00 0.0M
2021-01-31 21,700.00 21,700.00 21,700.00 21,700.00 0.0M
2021-01-29 23,450.00 24,650.00 21,700.00 21,700.00 0.6M
2021-01-28 24,000.00 24,000.00 22,850.00 22,950.00 0.0M
2021-01-27 25,550.00 26,050.00 24,650.00 24,650.00 0.0M
2021-01-26 25,050.00 26,550.00 24,900.00 25,550.00 0.0M
2021-01-25 25,350.00 25,550.00 24,800.00 24,900.00 0.0M
2021-01-24 25,200.00 25,200.00 25,200.00 25,200.00 0.0M
2021-01-22 25,850.00 26,550.00 25,000.00 25,200.00 0.6M
2021-01-21 26,950.00 26,950.00 26,000.00 26,050.00 0.0M
2021-01-20 27,150.00 27,500.00 26,300.00 27,050.00 0.0M
2021-01-19 29,500.00 30,200.00 27,550.00 27,700.00 0.0M
2021-01-18 30,200.00 31,000.00 28,500.00 28,950.00 1.5M
2021-01-17 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2021-01-15 29,150.00 31,450.00 28,350.00 29,000.00 3.0M
2021-01-14 27,750.00 28,750.00 26,800.00 28,600.00 0.0M
2021-01-13 29,100.00 31,550.00 27,700.00 27,800.00 0.0M
2021-01-12 27,350.00 29,150.00 26,200.00 27,100.00 0.0M
2021-01-11 31,550.00 31,600.00 27,900.00 28,050.00 0.0M
2021-01-10 32,800.00 32,800.00 32,800.00 32,800.00 0.0M
2021-01-08 35,700.00 36,200.00 32,150.00 32,800.00 1.9M
2021-01-07 36,750.00 39,700.00 35,200.00 36,300.00 0.0M
2021-01-06 34,850.00 38,450.00 34,300.00 35,300.00 0.0M
2021-01-05 35,450.00 41,000.00 34,450.00 35,500.00 0.0M
2021-01-04 34,250.00 36,950.00 33,050.00 34,200.00 0.0M