SD Biotechnologies Co Ltd (217480)

217480
🏛️ 韓国 →
499.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 2,648.70 2,724.90 2,648.70 2,703.70 0.0M
2021-12-29 2,665.60 2,716.40 2,619.10 2,695.30 0.0M
2021-12-28 2,657.20 2,733.30 2,606.40 2,648.70 0.1M
2021-12-27 2,695.30 2,716.40 2,657.20 2,657.20 0.0M
2021-12-24 2,674.10 2,720.60 2,619.10 2,720.60 0.1M
2021-12-23 2,606.40 2,691.00 2,597.90 2,686.80 0.1M
2021-12-22 2,534.50 2,644.50 2,534.50 2,606.40 0.0M
2021-12-21 2,542.90 2,576.80 2,458.30 2,547.20 0.1M
2021-12-20 2,640.30 2,640.30 2,530.20 2,547.20 0.1M
2021-12-17 2,682.60 2,682.60 2,581.00 2,627.60 0.0M
2021-12-16 2,674.10 2,716.40 2,644.50 2,682.60 0.1M
2021-12-15 2,729.10 2,813.70 2,623.30 2,669.90 0.2M
2021-12-14 2,822.20 2,822.20 2,720.60 2,784.10 0.1M
2021-12-13 2,750.30 2,834.90 2,665.60 2,784.10 0.1M
2021-12-10 2,813.70 2,813.70 2,724.90 2,754.50 0.1M
2021-12-09 2,868.70 2,868.70 2,771.40 2,818.00 0.1M
2021-12-08 2,712.20 2,906.80 2,708.00 2,813.70 0.4M
2021-12-07 2,619.10 2,746.00 2,619.10 2,720.60 0.1M
2021-12-06 2,576.80 2,627.60 2,526.00 2,602.20 0.1M
2021-12-05 3,045.00 3,045.00 3,045.00 3,045.00 0.0M
2021-12-03 2,496.40 2,593.70 2,475.20 2,576.80 0.1M
2021-12-02 2,492.20 2,555.60 2,428.70 2,496.40 0.1M
2021-12-01 2,361.00 2,483.70 2,314.50 2,466.80 0.1M
2021-11-30 2,572.60 2,602.20 2,327.10 2,382.20 0.2M
2021-11-29 2,597.90 2,631.80 2,530.20 2,572.60 0.1M
2021-11-26 2,741.80 2,763.00 2,623.30 2,644.50 0.1M
2021-11-25 2,779.90 2,834.90 2,699.50 2,729.10 0.2M
2021-11-24 2,754.50 2,843.40 2,737.60 2,818.00 0.2M
2021-11-23 2,729.10 2,851.80 2,708.00 2,767.20 0.3M
2021-11-22 2,805.30 2,805.30 2,691.00 2,771.40 0.2M
2021-11-19 2,949.10 2,953.40 2,792.60 2,805.30 0.4M
2021-11-18 2,983.00 2,987.20 2,919.50 2,978.80 0.4M
2021-11-17 3,177.60 3,177.60 2,999.90 3,016.80 0.7M
2021-11-16 3,169.20 3,262.20 3,071.80 3,198.80 1.2M
2021-11-15 3,528.80 3,533.00 3,135.30 3,135.30 1.7M
2021-11-14 4,140.00 4,140.00 4,140.00 4,140.00 0.0M
2021-11-12 3,363.80 4,133.90 3,342.60 3,503.40 14.9M
2021-11-11 3,042.20 3,228.40 2,746.00 3,228.40 6.4M
2021-11-10 2,581.00 2,581.00 2,471.00 2,483.70 0.1M
2021-11-09 2,614.90 2,648.70 2,547.20 2,564.10 0.1M
2021-11-08 2,631.80 2,640.30 2,377.90 2,640.30 0.1M
2021-11-05 2,682.60 2,712.20 2,602.20 2,631.80 0.1M
2021-11-04 2,834.90 2,834.90 2,699.50 2,699.50 0.1M
2021-11-03 2,889.90 2,889.90 2,792.60 2,818.00 0.1M
2021-11-02 2,822.20 2,957.60 2,818.00 2,889.90 0.0M
2021-11-01 2,818.00 2,826.40 2,741.80 2,822.20 0.0M
2021-10-29 2,843.40 2,881.40 2,818.00 2,818.00 0.1M
2021-10-28 2,860.30 2,915.30 2,796.80 2,843.40 0.0M
2021-10-27 2,928.00 2,978.80 2,881.40 2,885.70 0.0M
2021-10-26 2,919.50 2,974.50 2,919.50 2,961.80 0.0M
2021-10-25 2,902.60 2,949.10 2,860.30 2,949.10 0.1M
2021-10-22 2,902.60 2,999.90 2,860.30 2,902.60 0.0M
2021-10-21 2,911.10 2,944.90 2,894.10 2,902.60 0.0M
2021-10-20 2,919.50 2,966.10 2,902.60 2,936.40 0.0M
2021-10-19 2,860.30 2,915.30 2,856.00 2,911.10 0.1M
2021-10-18 2,940.70 2,957.60 2,873.00 2,873.00 0.1M
2021-10-15 2,966.10 3,046.40 2,940.70 2,940.70 0.1M
2021-10-14 2,961.80 3,101.50 2,944.90 2,944.90 0.1M
2021-10-13 2,911.10 3,029.50 2,894.10 2,961.80 0.1M
2021-10-12 2,957.60 2,966.10 2,839.10 2,911.10 0.1M
2021-10-08 2,978.80 2,983.00 2,915.30 2,957.60 0.0M
2021-10-07 2,775.70 2,936.40 2,775.70 2,936.40 0.1M
2021-10-06 2,856.00 2,995.70 2,805.30 2,809.50 0.1M
2021-10-05 2,974.50 3,012.60 2,834.90 2,919.50 0.2M
2021-10-01 3,122.60 3,139.50 3,012.60 3,012.60 0.1M
2021-09-30 3,181.80 3,258.00 3,135.30 3,173.40 0.1M
2021-09-29 3,215.70 3,270.70 3,173.40 3,177.60 0.1M
2021-09-28 3,308.80 3,351.10 3,258.00 3,291.90 0.1M
2021-09-27 3,389.20 3,401.90 3,334.20 3,346.90 0.1M
2021-09-24 3,384.90 3,452.60 3,384.90 3,393.40 0.1M
2021-09-23 3,469.60 3,473.80 3,389.20 3,439.90 0.0M
2021-09-17 3,401.90 3,473.80 3,393.40 3,473.80 0.0M
2021-09-16 3,503.40 3,503.40 3,418.80 3,435.70 0.1M
2021-09-15 3,495.00 3,528.80 3,456.90 3,486.50 0.1M
2021-09-14 3,490.70 3,528.80 3,461.10 3,495.00 0.0M
2021-09-13 3,681.10 3,681.10 3,473.80 3,490.70 0.0M
2021-09-10 3,583.80 3,613.40 3,503.40 3,545.70 0.1M
2021-09-09 3,681.10 3,681.10 3,571.10 3,583.80 0.0M
2021-09-08 3,685.40 3,710.70 3,655.70 3,681.10 0.1M
2021-09-07 3,664.20 3,689.60 3,630.40 3,689.60 0.1M
2021-09-06 3,689.60 3,689.60 3,592.30 3,664.20 0.0M
2021-09-03 3,689.60 3,689.60 3,626.10 3,651.50 0.0M
2021-09-02 3,655.70 3,660.00 3,596.50 3,621.90 0.1M
2021-09-01 3,638.80 3,647.30 3,579.60 3,626.10 0.1M
2021-08-31 3,630.40 3,698.10 3,583.80 3,626.10 0.0M
2021-08-30 3,583.80 3,634.60 3,583.80 3,626.10 0.0M
2021-08-27 3,533.00 3,638.80 3,516.10 3,596.50 0.1M
2021-08-26 3,638.80 3,643.00 3,533.00 3,533.00 0.1M
2021-08-25 3,533.00 3,621.90 3,469.60 3,571.10 0.1M
2021-08-24 3,486.50 3,537.30 3,444.20 3,533.00 0.1M
2021-08-23 3,384.90 3,478.00 3,384.90 3,439.90 0.1M
2021-08-20 3,554.20 3,558.40 3,393.40 3,410.30 0.1M
2021-08-19 3,681.10 3,757.30 3,528.80 3,545.70 0.2M
2021-08-18 3,744.60 3,808.10 3,638.80 3,774.20 0.1M
2021-08-17 3,943.50 3,990.00 3,808.10 3,808.10 0.3M
2021-08-13 3,998.50 4,015.40 3,841.90 3,964.60 0.1M
2021-08-12 3,977.30 4,019.60 3,951.90 4,019.60 0.1M
2021-08-11 3,998.50 4,015.40 3,947.70 3,977.30 0.1M
2021-08-10 4,070.40 4,087.30 3,990.00 4,019.60 0.1M
2021-08-09 4,083.10 4,091.60 3,990.00 4,070.40 0.1M
2021-08-06 4,066.20 4,091.60 3,977.30 4,074.60 0.1M
2021-08-05 4,002.70 4,083.10 3,947.70 4,061.90 0.1M
2021-08-04 3,964.60 4,049.20 3,935.00 4,002.70 0.1M
2021-08-03 4,057.70 4,078.90 3,935.00 3,977.30 0.1M
2021-08-02 4,019.60 4,061.90 3,990.00 4,057.70 0.0M
2021-07-30 4,100.00 4,133.90 3,981.50 4,019.60 0.2M
2021-07-29 4,142.30 4,142.30 4,078.90 4,129.60 0.1M
2021-07-28 4,226.90 4,256.60 4,095.80 4,095.80 0.2M
2021-07-27 4,210.00 4,273.50 4,155.00 4,226.90 0.2M
2021-07-26 4,201.60 4,332.70 4,188.90 4,210.00 0.5M
2021-07-23 4,180.40 4,218.50 4,159.20 4,188.90 0.1M
2021-07-22 4,231.20 4,231.20 4,112.70 4,180.40 0.2M
2021-07-21 4,091.60 4,256.60 4,053.50 4,218.50 0.4M
2021-07-20 4,087.30 4,125.40 4,057.70 4,112.70 0.2M
2021-07-19 4,155.00 4,210.00 4,142.30 4,176.20 0.2M
2021-07-18 4,985.00 4,985.00 4,985.00 4,985.00 0.0M
2021-07-16 4,214.30 4,290.40 4,180.40 4,218.50 0.5M
2021-07-15 4,332.70 4,392.00 4,201.60 4,201.60 0.7M
2021-07-14 4,332.70 4,375.00 4,256.60 4,324.30 1.1M
2021-07-13 3,922.30 4,764.30 3,922.30 4,383.50 12.1M
2021-07-12 3,926.50 3,985.80 3,875.80 3,918.10 0.1M
2021-07-09 3,901.10 3,918.10 3,841.90 3,871.50 0.2M
2021-07-08 3,973.10 4,032.30 3,896.90 3,913.80 0.2M
2021-07-07 3,905.40 4,125.40 3,812.30 3,977.30 0.5M
2021-07-06 3,829.20 3,892.70 3,825.00 3,858.80 0.1M
2021-07-05 3,808.10 3,829.20 3,774.20 3,829.20 0.0M
2021-07-02 3,799.60 3,829.20 3,782.70 3,812.30 0.0M
2021-07-01 3,867.30 3,867.30 3,786.90 3,799.60 0.0M
2021-06-30 3,812.30 3,837.70 3,778.40 3,820.80 0.0M
2021-06-29 3,816.50 3,850.40 3,795.40 3,799.60 0.0M
2021-06-28 3,795.40 3,854.60 3,795.40 3,837.70 0.0M
2021-06-25 3,799.60 3,850.40 3,791.10 3,833.40 0.0M
2021-06-24 3,846.10 3,905.40 3,765.80 3,812.30 0.1M
2021-06-23 3,854.60 3,875.80 3,820.80 3,825.00 0.0M
2021-06-22 3,786.90 3,888.50 3,765.80 3,854.60 0.1M
2021-06-21 3,816.50 3,833.40 3,748.80 3,786.90 0.0M
2021-06-18 3,837.70 3,837.70 3,795.40 3,812.30 0.0M
2021-06-17 3,846.10 3,858.80 3,791.10 3,816.50 0.0M
2021-06-16 3,782.70 3,850.40 3,778.40 3,825.00 0.0M
2021-06-15 3,867.30 3,867.30 3,765.80 3,816.50 0.0M
2021-06-14 3,858.80 3,922.30 3,808.10 3,858.80 0.1M
2021-06-13 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-06-11 3,782.70 3,837.70 3,757.30 3,808.10 0.1M
2021-06-10 3,710.70 3,846.10 3,689.60 3,782.70 0.1M
2021-06-09 3,723.40 3,744.60 3,689.60 3,710.70 0.0M
2021-06-08 3,731.90 3,799.60 3,676.90 3,727.70 0.1M
2021-06-07 3,668.40 3,799.60 3,634.60 3,736.10 0.1M
2021-06-04 3,727.70 3,740.40 3,605.00 3,655.70 0.1M
2021-06-03 3,672.70 3,799.60 3,638.80 3,727.70 0.1M
2021-06-02 3,660.00 3,681.10 3,554.20 3,672.70 0.1M
2021-06-01 3,651.50 3,676.90 3,621.90 3,643.00 0.1M
2021-05-31 3,638.80 3,651.50 3,605.00 3,651.50 0.1M
2021-05-28 3,545.70 3,605.00 3,507.60 3,605.00 0.1M
2021-05-27 3,486.50 3,528.80 3,448.40 3,524.60 0.1M
2021-05-26 3,469.60 3,499.20 3,397.60 3,465.30 0.1M
2021-05-25 3,495.00 3,533.00 3,473.80 3,486.50 0.1M
2021-05-24 3,706.50 3,744.60 3,427.30 3,495.00 0.3M
2021-05-21 3,812.30 3,812.30 3,710.70 3,748.80 0.1M
2021-05-20 3,698.10 3,786.90 3,693.80 3,757.30 0.1M
2021-05-19 4,415.00 4,415.00 4,415.00 4,415.00 0.0M
2021-05-18 3,935.00 3,977.30 3,702.30 3,736.10 0.5M
2021-05-17 4,078.90 4,078.90 3,994.20 4,019.60 0.1M
2021-05-14 4,100.00 4,100.00 4,040.80 4,070.40 0.0M
2021-05-13 4,112.70 4,133.90 4,028.10 4,045.00 0.1M
2021-05-12 4,210.00 4,210.00 4,028.10 4,155.00 0.2M
2021-05-11 4,159.20 4,341.20 4,155.00 4,231.20 0.3M
2021-05-10 4,150.80 4,205.80 4,133.90 4,167.70 0.1M
2021-05-07 4,040.80 4,210.00 4,011.20 4,129.60 0.1M
2021-05-06 4,023.90 4,023.90 3,968.80 4,011.20 0.0M
2021-05-04 4,002.70 4,023.90 3,867.30 4,006.90 0.1M
2021-05-03 4,078.90 4,091.60 3,994.20 4,002.70 0.1M
2021-04-30 4,023.90 4,112.70 4,019.60 4,070.40 0.1M
2021-04-29 4,087.30 4,100.00 3,990.00 4,053.50 0.1M
2021-04-28 4,226.90 4,226.90 4,087.30 4,087.30 0.2M
2021-04-27 4,273.50 4,290.40 4,214.30 4,226.90 0.1M
2021-04-26 4,231.20 4,273.50 4,201.60 4,256.60 0.2M
2021-04-23 4,248.10 4,256.60 4,176.20 4,218.50 0.1M
2021-04-22 4,248.10 4,298.90 4,214.30 4,239.60 0.1M
2021-04-21 4,282.00 4,298.90 4,188.90 4,222.70 0.1M
2021-04-20 4,167.70 4,298.90 4,138.10 4,282.00 0.3M
2021-04-19 4,146.60 4,155.00 4,104.20 4,155.00 0.1M
2021-04-16 4,146.60 4,167.70 4,036.50 4,133.90 0.2M
2021-04-15 4,256.60 4,265.00 4,104.20 4,146.60 0.1M
2021-04-14 4,265.00 4,273.50 4,205.80 4,256.60 0.1M
2021-04-13 4,193.10 4,315.80 4,163.50 4,248.10 0.2M
2021-04-12 4,116.90 4,214.30 4,091.60 4,188.90 0.1M
2021-04-09 4,159.20 4,180.40 4,112.70 4,112.70 0.1M
2021-04-08 4,121.20 4,180.40 4,108.50 4,129.60 0.0M
2021-04-07 4,226.90 4,273.50 4,108.50 4,108.50 0.1M
2021-04-06 4,040.80 4,180.40 4,011.20 4,176.20 0.2M
2021-04-05 3,994.20 4,049.20 3,977.30 4,036.50 0.1M
2021-04-02 4,023.90 4,091.60 3,998.50 4,015.40 0.1M
2021-04-01 4,011.20 4,045.00 3,960.40 3,998.50 0.1M
2021-03-31 4,002.70 4,087.30 3,998.50 4,002.70 0.1M
2021-03-30 4,011.20 4,070.40 4,002.70 4,023.90 0.1M
2021-03-29 4,078.90 4,078.90 4,002.70 4,019.60 0.0M
2021-03-26 4,002.70 4,019.60 3,956.20 4,019.60 0.1M
2021-03-25 4,023.90 4,040.80 3,951.90 3,981.50 0.1M
2021-03-24 4,053.50 4,104.20 3,977.30 4,023.90 0.1M
2021-03-23 4,125.40 4,146.60 4,061.90 4,083.10 0.1M
2021-03-22 4,197.30 4,197.30 4,095.80 4,138.10 0.1M
2021-03-19 4,176.20 4,205.80 4,146.60 4,197.30 0.1M
2021-03-18 4,214.30 4,273.50 4,197.30 4,214.30 0.1M
2021-03-17 4,248.10 4,265.00 4,176.20 4,214.30 0.1M
2021-03-16 4,210.00 4,248.10 4,171.90 4,248.10 0.0M
2021-03-15 4,197.30 4,256.60 4,129.60 4,167.70 0.1M
2021-03-12 4,226.90 4,226.90 4,163.50 4,197.30 0.1M
2021-03-11 4,184.60 4,218.50 4,142.30 4,188.90 0.0M
2021-03-10 4,193.10 4,205.80 4,070.40 4,176.20 0.1M
2021-03-09 4,231.20 4,231.20 4,057.70 4,112.70 0.2M
2021-03-08 4,315.80 4,341.20 4,214.30 4,226.90 0.1M
2021-03-05 4,400.40 4,400.40 4,222.70 4,290.40 0.2M
2021-03-04 4,358.10 4,400.40 4,324.30 4,400.40 0.1M
2021-03-03 4,315.80 4,425.80 4,273.50 4,400.40 0.2M
2021-03-02 4,298.90 4,358.10 4,239.60 4,315.80 0.2M
2021-02-26 4,231.20 4,358.10 4,188.90 4,273.50 0.2M
2021-02-25 4,256.60 4,400.40 4,248.10 4,400.40 0.2M
2021-02-24 4,265.00 4,510.40 4,193.10 4,210.00 0.5M
2021-02-23 4,358.10 4,366.60 4,226.90 4,265.00 0.2M
2021-02-22 4,434.30 4,502.00 4,341.20 4,358.10 0.5M
2021-02-19 4,595.10 4,612.00 4,307.30 4,324.30 0.9M
2021-02-18 4,049.20 5,009.70 4,023.90 4,620.40 8.9M
2021-02-17 4,061.90 4,061.90 3,998.50 4,023.90 0.1M
2021-02-16 4,167.70 4,167.70 4,011.20 4,045.00 0.1M
2021-02-15 4,019.60 4,104.20 3,998.50 4,100.00 0.1M
2021-02-10 3,892.70 4,061.90 3,850.40 4,002.70 0.1M
2021-02-09 3,998.50 3,998.50 3,892.70 3,909.60 0.1M
2021-02-08 3,913.80 3,943.50 3,791.10 3,943.50 0.1M
2021-02-05 3,943.50 3,960.40 3,884.20 3,905.40 0.1M
2021-02-04 4,032.30 4,032.30 3,930.80 3,939.20 0.0M
2021-02-03 3,977.30 4,032.30 3,956.20 4,011.20 0.0M
2021-02-02 3,841.90 3,977.30 3,841.90 3,956.20 0.1M
2021-02-01 3,808.10 3,888.50 3,655.70 3,837.70 0.0M
2021-01-29 3,922.30 3,939.20 3,765.80 3,808.10 0.1M
2021-01-28 4,019.60 4,053.50 3,858.80 3,901.10 0.1M
2021-01-27 4,045.00 4,129.60 4,032.30 4,053.50 0.1M
2021-01-26 4,078.90 4,116.90 3,985.80 4,028.10 0.1M
2021-01-25 4,129.60 4,133.90 4,057.70 4,104.20 0.1M
2021-01-24 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2021-01-22 3,956.20 4,226.90 3,913.80 4,146.60 0.5M
2021-01-21 3,935.00 3,956.20 3,880.00 3,909.60 0.1M
2021-01-20 3,799.60 3,951.90 3,731.90 3,867.30 0.1M
2021-01-19 3,770.00 3,884.20 3,753.10 3,782.70 0.1M
2021-01-18 3,947.70 3,947.70 3,774.20 3,774.20 0.0M
2021-01-15 4,011.20 4,074.60 3,926.50 3,930.80 0.1M
2021-01-14 3,896.90 3,998.50 3,880.00 3,994.20 0.1M
2021-01-13 3,740.40 3,875.80 3,647.30 3,871.50 0.1M
2021-01-12 3,710.70 3,774.20 3,689.60 3,689.60 0.1M
2021-01-11 3,926.50 3,926.50 3,698.10 3,727.70 0.2M
2021-01-08 3,951.90 3,960.40 3,833.40 3,926.50 0.2M
2021-01-07 3,968.80 4,006.90 3,926.50 3,951.90 0.1M
2021-01-06 4,057.70 4,057.70 3,901.10 3,968.80 0.1M
2021-01-05 3,858.80 3,990.00 3,812.30 3,968.80 0.2M
2021-01-04 4,019.60 4,121.20 3,863.10 3,875.80 0.2M