SK Bioscience Co Ltd (302440)

302440
🏛️ 韓国 →
47,150.00
最終更新: 2025-09-29
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
2021-12-30 223,000.00 226,000.00 221,500.00 225,000.00 0.4M
2021-12-29 226,500.00 228,500.00 221,500.00 223,500.00 0.7M
2021-12-28 221,500.00 229,000.00 217,500.00 221,500.00 1.2M
2021-12-27 235,500.00 237,000.00 223,000.00 223,500.00 1.2M
2021-12-26 239,000.00 239,000.00 239,000.00 239,000.00 0.0M
2021-12-24 251,500.00 253,000.00 237,000.00 239,000.00 1.1M
2021-12-23 246,500.00 263,500.00 234,000.00 249,500.00 2.4M
2021-12-22 250,000.00 256,500.00 245,000.00 246,000.00 0.9M
2021-12-21 268,500.00 268,500.00 252,500.00 253,000.00 1.2M
2021-12-20 276,000.00 282,500.00 271,500.00 274,000.00 0.9M
2021-12-19 270,000.00 270,000.00 270,000.00 270,000.00 0.0M
2021-12-17 262,000.00 274,500.00 260,500.00 270,000.00 1.0M
2021-12-16 263,500.00 266,000.00 256,500.00 258,000.00 0.5M
2021-12-15 258,500.00 261,000.00 254,000.00 260,000.00 0.4M
2021-12-14 250,000.00 269,000.00 249,000.00 258,000.00 1.1M
2021-12-13 247,000.00 252,000.00 246,500.00 248,000.00 0.3M
2021-12-12 249,000.00 249,000.00 249,000.00 249,000.00 0.0M
2021-12-10 247,000.00 250,500.00 242,500.00 249,000.00 0.4M
2021-12-09 243,500.00 249,500.00 243,000.00 249,500.00 0.5M
2021-12-08 248,000.00 252,000.00 241,000.00 242,500.00 0.9M
2021-12-07 239,500.00 240,500.00 234,000.00 234,500.00 0.9M
2021-12-06 251,500.00 255,500.00 244,000.00 246,500.00 0.5M
2021-12-05 250,500.00 250,500.00 250,500.00 250,500.00 0.0M
2021-12-03 252,000.00 254,000.00 244,500.00 250,500.00 0.8M
2021-12-02 261,500.00 268,000.00 255,500.00 260,000.00 0.6M
2021-12-01 283,000.00 288,000.00 262,000.00 264,000.00 0.9M
2021-11-30 264,500.00 283,000.00 262,000.00 280,500.00 1.7M
2021-11-29 289,000.00 300,000.00 267,500.00 277,000.00 1.9M
2021-11-28 279,000.00 279,000.00 279,000.00 279,000.00 0.0M
2021-11-26 257,500.00 280,500.00 256,500.00 279,000.00 2.0M
2021-11-25 247,500.00 255,500.00 245,500.00 255,000.00 0.5M
2021-11-24 239,000.00 251,500.00 238,500.00 248,500.00 0.6M
2021-11-23 242,500.00 245,500.00 238,000.00 239,500.00 0.3M
2021-11-22 243,000.00 245,000.00 238,000.00 238,000.00 0.3M
2021-11-21 244,000.00 244,000.00 244,000.00 244,000.00 0.0M
2021-11-19 236,500.00 244,500.00 233,500.00 244,000.00 0.4M
2021-11-18 243,000.00 245,000.00 234,500.00 236,000.00 0.4M
2021-11-17 246,500.00 246,500.00 234,000.00 235,000.00 0.5M
2021-11-16 247,000.00 252,500.00 243,000.00 245,000.00 0.6M
2021-11-15 236,500.00 244,500.00 231,000.00 242,000.00 0.4M
2021-11-14 237,000.00 237,000.00 237,000.00 237,000.00 0.0M
2021-11-12 224,000.00 239,000.00 224,000.00 237,000.00 0.7M
2021-11-11 218,500.00 226,000.00 217,500.00 223,000.00 0.4M
2021-11-10 219,500.00 228,500.00 216,500.00 221,500.00 0.5M
2021-11-09 226,000.00 229,500.00 221,500.00 222,000.00 0.6M
2021-11-08 232,500.00 239,000.00 220,500.00 220,500.00 1.7M
2021-11-07 257,000.00 257,000.00 257,000.00 257,000.00 0.0M
2021-11-05 260,000.00 264,500.00 247,000.00 257,000.00 1.2M
2021-11-04 252,000.00 258,500.00 241,000.00 258,500.00 1.0M
2021-11-03 238,000.00 249,500.00 237,000.00 249,000.00 0.9M
2021-11-02 240,000.00 249,000.00 231,000.00 233,000.00 1.0M
2021-11-01 231,000.00 232,000.00 222,500.00 225,000.00 0.4M
2021-10-31 230,000.00 230,000.00 230,000.00 230,000.00 0.0M
2021-10-29 250,000.00 252,500.00 228,000.00 230,000.00 0.7M
2021-10-28 236,500.00 247,500.00 234,000.00 245,500.00 0.8M
2021-10-27 226,000.00 236,500.00 222,500.00 229,000.00 0.4M
2021-10-26 218,000.00 230,000.00 216,500.00 227,000.00 0.5M
2021-10-25 222,500.00 223,000.00 214,000.00 215,500.00 0.4M
2021-10-24 225,000.00 225,000.00 225,000.00 225,000.00 0.0M
2021-10-22 223,000.00 227,000.00 219,000.00 225,000.00 0.3M
2021-10-21 212,500.00 227,000.00 211,000.00 223,000.00 0.6M
2021-10-20 230,000.00 231,500.00 218,000.00 220,000.00 0.7M
2021-10-19 231,500.00 239,500.00 230,000.00 232,000.00 0.3M
2021-10-18 236,000.00 236,500.00 229,000.00 230,500.00 0.3M
2021-10-17 237,500.00 237,500.00 237,500.00 237,500.00 0.0M
2021-10-15 241,000.00 243,000.00 234,000.00 237,500.00 0.3M
2021-10-14 230,000.00 240,500.00 229,000.00 239,500.00 0.5M
2021-10-13 234,000.00 237,500.00 227,500.00 228,500.00 0.4M
2021-10-12 222,000.00 235,000.00 218,500.00 235,000.00 0.7M
2021-10-11 221,000.00 221,000.00 221,000.00 221,000.00 0.0M
2021-10-08 235,500.00 237,000.00 217,500.00 221,000.00 0.8M
2021-10-07 231,000.00 237,000.00 219,500.00 229,500.00 1.2M
2021-10-06 250,500.00 256,500.00 225,500.00 230,500.00 1.7M
2021-10-05 266,000.00 271,000.00 247,000.00 250,500.00 1.2M
2021-10-04 273,500.00 273,500.00 273,500.00 273,500.00 0.0M
2021-10-01 278,000.00 280,500.00 272,500.00 273,500.00 0.7M
2021-09-30 273,500.00 278,500.00 269,000.00 270,500.00 0.5M
2021-09-29 258,500.00 287,500.00 256,500.00 273,500.00 1.4M
2021-09-28 277,500.00 279,500.00 270,500.00 270,500.00 0.7M
2021-09-27 280,500.00 290,500.00 280,000.00 283,000.00 1.2M
2021-09-26 274,500.00 274,500.00 274,500.00 274,500.00 0.0M
2021-09-24 266,000.00 285,500.00 263,000.00 274,500.00 1.9M
2021-09-23 259,000.00 268,500.00 251,500.00 259,000.00 2.1M
2021-09-22 272,500.00 272,500.00 272,500.00 272,500.00 0.0M
2021-09-17 275,000.00 281,500.00 271,000.00 272,500.00 1.6M
2021-09-16 282,500.00 284,500.00 271,500.00 280,000.00 0.7M
2021-09-15 279,000.00 295,500.00 278,000.00 280,000.00 0.8M
2021-09-14 285,500.00 286,500.00 275,500.00 276,500.00 0.8M
2021-09-13 300,000.00 300,000.00 288,000.00 289,500.00 0.5M
2021-09-12 299,500.00 299,500.00 299,500.00 299,500.00 0.0M
2021-09-10 302,500.00 308,500.00 295,000.00 299,500.00 0.5M
2021-09-09 292,000.00 299,500.00 286,000.00 298,000.00 1.0M
2021-09-08 306,000.00 306,500.00 285,000.00 287,000.00 1.2M
2021-09-07 304,500.00 324,000.00 304,500.00 307,500.00 1.3M
2021-09-06 328,500.00 329,000.00 308,000.00 308,000.00 1.6M
2021-09-05 335,000.00 335,000.00 335,000.00 335,000.00 0.0M
2021-09-03 315,500.00 342,000.00 313,500.00 335,000.00 3.4M
2021-09-02 302,500.00 316,000.00 301,500.00 307,000.00 0.6M
2021-09-01 311,000.00 316,500.00 299,000.00 308,500.00 1.1M
2021-08-31 307,500.00 325,000.00 298,500.00 313,500.00 3.2M
2021-08-30 285,000.00 300,000.00 279,000.00 299,500.00 0.9M
2021-08-29 289,500.00 289,500.00 289,500.00 289,500.00 0.0M
2021-08-27 285,000.00 290,000.00 278,000.00 289,500.00 0.7M
2021-08-26 273,000.00 286,000.00 268,000.00 286,000.00 1.6M
2021-08-25 291,500.00 296,500.00 278,000.00 280,000.00 2.0M
2021-08-24 323,000.00 328,000.00 299,000.00 304,000.00 1.5M
2021-08-23 330,000.00 334,500.00 315,000.00 323,500.00 1.2M
2021-08-22 330,500.00 330,500.00 330,500.00 330,500.00 0.0M
2021-08-20 332,000.00 335,000.00 307,000.00 330,500.00 2.0M
2021-08-19 316,500.00 341,000.00 313,000.00 335,500.00 3.2M
2021-08-18 328,500.00 345,500.00 315,000.00 321,000.00 3.7M
2021-08-17 289,000.00 362,000.00 285,000.00 319,000.00 12.0M
2021-08-13 281,500.00 294,500.00 274,500.00 288,500.00 2.9M
2021-08-12 293,000.00 304,500.00 279,500.00 285,500.00 3.6M
2021-08-11 303,000.00 308,500.00 284,000.00 300,000.00 6.2M
2021-08-10 239,500.00 302,000.00 238,500.00 301,500.00 14.5M
2021-08-09 236,500.00 240,500.00 230,000.00 232,500.00 2.2M
2021-08-08 244,500.00 244,500.00 244,500.00 244,500.00 0.0M
2021-08-06 212,000.00 245,000.00 208,500.00 244,500.00 4.1M
2021-08-05 216,500.00 231,000.00 202,000.00 208,000.00 4.1M
2021-08-04 200,000.00 212,500.00 199,000.00 210,500.00 1.6M
2021-08-03 202,500.00 206,500.00 191,500.00 204,000.00 2.8M
2021-08-02 172,000.00 197,000.00 171,500.00 197,000.00 4.0M
2021-08-01 170,500.00 170,500.00 170,500.00 170,500.00 0.0M
2021-07-30 171,000.00 176,000.00 167,500.00 170,500.00 1.0M
2021-07-29 167,000.00 171,000.00 164,500.00 171,000.00 0.8M
2021-07-28 162,000.00 166,500.00 160,000.00 166,000.00 0.7M
2021-07-27 158,500.00 166,000.00 158,000.00 162,500.00 0.8M
2021-07-26 158,500.00 159,500.00 156,500.00 157,500.00 0.3M
2021-07-25 157,500.00 157,500.00 157,500.00 157,500.00 0.0M
2021-07-23 156,000.00 158,500.00 154,500.00 157,500.00 0.3M
2021-07-22 156,000.00 157,000.00 154,000.00 156,000.00 0.3M
2021-07-21 159,000.00 159,500.00 156,000.00 156,000.00 0.3M
2021-07-20 157,000.00 160,500.00 156,500.00 160,500.00 0.5M
2021-07-19 158,000.00 159,500.00 155,500.00 156,500.00 0.3M
2021-07-18 158,500.00 158,500.00 158,500.00 158,500.00 0.0M
2021-07-16 154,000.00 160,000.00 151,500.00 158,500.00 0.5M
2021-07-15 156,000.00 156,500.00 153,500.00 154,500.00 0.3M
2021-07-14 155,000.00 156,000.00 152,500.00 155,000.00 0.3M
2021-07-13 156,000.00 157,500.00 152,500.00 154,500.00 0.4M
2021-07-12 159,500.00 160,000.00 155,500.00 155,500.00 0.5M
2021-07-11 160,500.00 160,500.00 160,500.00 160,500.00 0.0M
2021-07-09 157,500.00 163,000.00 157,000.00 160,500.00 0.7M
2021-07-08 162,500.00 165,500.00 156,500.00 157,500.00 0.9M
2021-07-07 164,500.00 166,500.00 161,500.00 165,000.00 0.6M
2021-07-06 166,500.00 170,500.00 163,000.00 164,500.00 0.8M
2021-07-05 167,000.00 173,000.00 163,500.00 168,000.00 1.4M
2021-07-04 164,500.00 164,500.00 164,500.00 164,500.00 0.0M
2021-07-02 159,500.00 165,000.00 159,000.00 164,500.00 1.3M
2021-07-01 158,500.00 159,000.00 156,500.00 158,500.00 0.3M
2021-06-30 158,500.00 159,000.00 155,000.00 158,500.00 0.5M
2021-06-29 161,000.00 162,500.00 156,500.00 158,000.00 0.8M
2021-06-28 153,000.00 160,000.00 151,500.00 159,000.00 1.2M
2021-06-27 153,000.00 153,000.00 153,000.00 153,000.00 0.0M
2021-06-25 154,000.00 154,500.00 152,000.00 153,000.00 0.4M
2021-06-24 152,500.00 153,500.00 150,500.00 151,500.00 0.6M
2021-06-23 152,000.00 152,500.00 148,500.00 151,500.00 0.6M
2021-06-22 154,500.00 155,000.00 151,500.00 152,000.00 0.4M
2021-06-21 153,000.00 154,500.00 151,000.00 154,000.00 0.6M
2021-06-20 152,500.00 152,500.00 152,500.00 152,500.00 0.0M
2021-06-18 152,500.00 153,500.00 148,500.00 152,500.00 2.1M
2021-06-17 161,000.00 162,000.00 158,500.00 160,000.00 0.3M
2021-06-16 160,500.00 164,000.00 159,500.00 162,500.00 0.4M
2021-06-15 162,000.00 163,500.00 160,000.00 162,000.00 0.5M
2021-06-14 159,000.00 161,000.00 157,500.00 159,000.00 0.3M
2021-06-11 154,500.00 158,500.00 152,500.00 157,000.00 0.3M
2021-06-10 156,000.00 160,500.00 154,000.00 156,500.00 0.7M
2021-06-09 154,000.00 156,000.00 152,000.00 155,500.00 0.2M
2021-06-08 156,500.00 157,500.00 153,000.00 155,000.00 0.4M
2021-06-07 157,000.00 157,000.00 152,000.00 153,500.00 0.2M
2021-06-06 156,000.00 156,000.00 156,000.00 156,000.00 0.0M
2021-06-04 156,000.00 157,000.00 152,000.00 156,000.00 0.3M
2021-06-03 152,000.00 157,000.00 150,500.00 155,500.00 0.5M
2021-06-02 148,500.00 150,500.00 147,000.00 148,000.00 0.2M
2021-06-01 152,500.00 153,000.00 148,000.00 149,000.00 0.3M
2021-05-31 155,500.00 156,500.00 150,000.00 152,000.00 0.4M
2021-05-30 155,000.00 155,000.00 155,000.00 155,000.00 0.0M
2021-05-28 155,000.00 158,000.00 154,500.00 155,000.00 0.2M
2021-05-27 157,000.00 157,500.00 151,500.00 154,500.00 0.4M
2021-05-26 159,500.00 160,500.00 156,500.00 157,500.00 0.4M
2021-05-25 165,000.00 166,000.00 158,000.00 160,500.00 0.4M
2021-05-24 171,000.00 171,500.00 162,500.00 163,000.00 1.0M
2021-05-23 161,500.00 161,500.00 161,500.00 161,500.00 0.0M
2021-05-21 162,500.00 163,000.00 158,500.00 161,500.00 0.4M
2021-05-20 162,500.00 163,000.00 157,500.00 161,500.00 0.4M
2021-05-19 159,500.00 159,500.00 159,500.00 159,500.00 0.0M
2021-05-18 160,500.00 167,500.00 159,000.00 159,500.00 0.9M
2021-05-17 151,500.00 160,000.00 151,000.00 159,500.00 1.3M
2021-05-16 146,000.00 146,000.00 146,000.00 146,000.00 0.0M
2021-05-14 149,000.00 150,000.00 143,000.00 146,000.00 0.4M
2021-05-13 139,000.00 149,000.00 138,000.00 145,500.00 0.5M
2021-05-12 148,000.00 152,500.00 143,000.00 144,000.00 0.7M
2021-05-11 158,500.00 159,000.00 150,500.00 151,500.00 0.9M
2021-05-10 160,500.00 162,500.00 159,000.00 161,500.00 0.5M
2021-05-09 160,500.00 160,500.00 160,500.00 160,500.00 0.0M
2021-05-07 161,500.00 162,000.00 156,000.00 160,500.00 0.6M
2021-05-06 158,500.00 162,000.00 156,000.00 160,000.00 0.7M
2021-05-05 158,500.00 158,500.00 158,500.00 158,500.00 0.0M
2021-05-04 149,500.00 159,000.00 145,500.00 158,500.00 1.3M
2021-05-03 149,500.00 153,500.00 145,000.00 149,500.00 0.6M
2021-05-02 152,000.00 152,000.00 152,000.00 152,000.00 0.0M
2021-04-30 150,500.00 156,000.00 144,500.00 152,000.00 0.9M
2021-04-29 157,500.00 160,500.00 146,000.00 150,500.00 1.8M
2021-04-28 163,500.00 166,000.00 158,500.00 163,500.00 1.7M
2021-04-27 160,000.00 160,500.00 154,000.00 156,500.00 1.2M
2021-04-26 157,000.00 163,500.00 151,000.00 153,000.00 1.8M
2021-04-25 150,500.00 150,500.00 150,500.00 150,500.00 0.0M
2021-04-23 145,500.00 153,000.00 145,000.00 150,500.00 1.3M
2021-04-22 149,000.00 150,500.00 144,000.00 145,000.00 1.0M
2021-04-21 138,500.00 151,000.00 137,000.00 149,500.00 2.2M
2021-04-20 139,500.00 144,000.00 138,000.00 139,500.00 0.9M
2021-04-19 128,500.00 142,000.00 128,000.00 140,500.00 3.0M
2021-04-18 132,000.00 132,000.00 132,000.00 132,000.00 0.0M
2021-04-16 129,000.00 135,500.00 128,500.00 132,000.00 1.0M
2021-04-15 133,500.00 134,000.00 129,000.00 130,000.00 0.8M
2021-04-14 138,500.00 139,500.00 132,000.00 135,500.00 0.7M
2021-04-13 140,000.00 143,000.00 136,500.00 137,500.00 1.4M
2021-04-12 132,500.00 134,500.00 127,500.00 132,000.00 0.7M
2021-04-11 130,500.00 130,500.00 130,500.00 130,500.00 0.0M
2021-04-09 126,000.00 135,000.00 125,500.00 130,500.00 1.8M
2021-04-08 114,000.00 127,500.00 111,500.00 125,500.00 2.5M
2021-04-07 115,500.00 116,500.00 113,500.00 114,500.00 0.4M
2021-04-06 119,000.00 119,500.00 115,000.00 115,500.00 0.5M
2021-04-05 118,500.00 120,000.00 117,500.00 118,000.00 0.4M
2021-04-04 117,500.00 117,500.00 117,500.00 117,500.00 0.0M
2021-04-02 119,500.00 121,500.00 116,500.00 117,500.00 0.7M
2021-04-01 120,500.00 122,500.00 116,000.00 119,000.00 1.0M
2021-03-31 124,500.00 125,500.00 120,000.00 120,500.00 1.0M
2021-03-30 126,500.00 129,500.00 124,500.00 126,500.00 1.2M
2021-03-29 132,000.00 132,500.00 123,500.00 123,500.00 1.4M
2021-03-28 132,000.00 132,000.00 132,000.00 132,000.00 0.0M
2021-03-26 136,500.00 138,000.00 131,500.00 132,000.00 1.1M
2021-03-25 138,500.00 140,000.00 135,500.00 136,000.00 1.1M
2021-03-24 138,000.00 142,000.00 135,500.00 136,500.00 1.6M
2021-03-23 147,000.00 149,500.00 138,000.00 140,500.00 2.9M
2021-03-22 161,000.00 162,500.00 143,000.00 144,000.00 4.6M
2021-03-21 166,500.00 166,500.00 166,500.00 166,500.00 0.0M
2021-03-19 184,000.00 190,000.00 166,000.00 166,500.00 12.2M
2021-03-18 130,000.00 169,000.00 130,000.00 169,000.00 0.8M