Beta Bionics Inc (BBNX)

BBNX
🏛️ 미국 →
20.21
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.56 12.70 12.56 12.70 1.3K
09:34 12.73 12.73 12.73 12.73 0.3K
09:38 12.73 12.73 12.73 12.73 0.2K
09:39 12.54 12.54 12.54 12.54 2.1K
09:40 12.52 12.52 12.50 12.50 1.8K
09:41 12.53 12.53 12.53 12.53 0.2K
09:45 12.42 12.42 12.42 12.42 0.7K
09:46 12.52 12.52 12.52 12.52 0.6K
09:53 12.52 12.52 12.52 12.52 1.5K
09:56 12.55 12.55 12.55 12.55 0.3K
10:00 12.53 12.53 12.53 12.53 0.2K
10:01 12.54 12.54 12.54 12.54 0.3K
10:02 12.52 12.52 12.52 12.52 0.4K
10:08 12.51 12.51 12.51 12.51 0.3K
10:11 12.51 12.51 12.51 12.51 0.2K
10:13 12.35 12.35 12.35 12.35 0.4K
10:14 12.48 12.48 12.48 12.48 0.3K
10:15 12.35 12.36 12.35 12.36 0.5K
10:16 12.37 12.37 12.29 12.29 5.2K
10:17 12.29 12.29 12.29 12.29 0.8K
10:19 12.29 12.29 12.29 12.29 0.1K
10:21 12.29 12.29 12.29 12.29 0.6K
10:23 12.37 12.44 12.37 12.44 2.2K
10:25 12.44 12.44 12.44 12.44 0.3K
10:28 12.37 12.37 12.37 12.37 0.4K
10:30 12.44 12.44 12.44 12.44 0.1K
10:31 12.44 12.44 12.44 12.44 0.5K
10:35 12.31 12.31 12.31 12.31 1.2K
10:36 12.29 12.29 12.29 12.29 0.4K
10:37 12.29 12.29 12.29 12.29 0.3K
10:38 12.29 12.29 12.28 12.28 1.9K
10:41 12.28 12.28 12.28 12.28 0.4K
10:43 12.28 12.28 12.28 12.28 0.4K
10:46 12.28 12.28 12.28 12.28 0.3K
10:47 12.29 12.29 12.29 12.29 0.1K
10:48 12.29 12.29 12.29 12.29 0.1K
10:49 12.26 12.61 12.26 12.61 46.6K
10:50 12.62 12.68 12.62 12.68 1.0K
10:51 12.71 12.71 12.71 12.71 0.1K
10:52 12.71 12.71 12.71 12.71 0.4K
10:54 12.70 12.70 12.70 12.70 0.2K
10:55 12.70 12.70 12.70 12.70 0.2K
10:56 12.66 12.70 12.66 12.70 0.8K
10:57 12.72 12.72 12.72 12.72 0.1K
10:58 12.76 12.76 12.60 12.60 2.6K
10:59 12.60 12.61 12.60 12.61 1.5K
11:00 12.60 12.60 12.60 12.60 0.3K
11:01 12.63 12.63 12.63 12.63 1.1K
11:03 12.67 12.67 12.67 12.67 0.6K
11:04 12.66 12.66 12.66 12.66 1.1K
11:06 12.67 12.67 12.67 12.67 0.1K
11:07 12.66 12.71 12.66 12.71 0.6K
11:08 12.66 12.71 12.66 12.66 1.6K
11:09 12.66 12.70 12.66 12.70 0.3K
11:10 12.71 12.71 12.64 12.64 0.5K
11:11 12.71 12.71 12.71 12.71 0.2K
11:12 12.69 12.69 12.69 12.69 0.5K
11:14 12.71 12.71 12.71 12.71 0.3K
11:16 12.60 12.60 12.59 12.60 3.4K
11:17 12.60 12.60 12.60 12.60 0.8K
11:18 12.60 12.63 12.60 12.63 0.5K
11:19 12.60 12.60 12.60 12.60 0.9K
11:20 12.60 12.60 12.59 12.60 5.1K
11:21 12.59 12.62 12.59 12.60 5.3K
11:22 12.48 12.51 12.48 12.50 27.3K
11:23 12.51 12.56 12.51 12.56 2.0K
11:26 12.57 12.57 12.57 12.57 0.2K
11:28 12.58 12.58 12.58 12.58 0.2K
11:30 12.52 12.60 12.50 12.50 0.8K
11:31 12.48 12.48 12.48 12.48 0.5K
11:32 12.53 12.53 12.53 12.53 0.3K
11:33 12.53 12.53 12.53 12.53 0.3K
11:34 12.43 12.43 12.43 12.43 0.5K
11:35 12.41 12.41 12.37 12.37 2.1K
11:36 12.36 12.36 12.36 12.36 0.7K
11:40 12.35 12.35 12.35 12.35 1.4K
11:42 12.38 12.38 12.38 12.38 0.2K
11:43 12.38 12.38 12.38 12.38 0.4K
11:44 12.47 12.47 12.45 12.45 0.2K
11:45 12.45 12.45 12.45 12.45 0.2K
11:46 12.48 12.48 12.45 12.45 0.7K
11:47 12.45 12.45 12.45 12.45 0.1K
11:49 12.43 12.44 12.43 12.44 0.5K
11:50 12.44 12.44 12.44 12.44 0.5K
11:52 12.47 12.47 12.47 12.47 0.4K
11:54 12.47 12.47 12.47 12.47 0.2K
11:55 12.48 12.48 12.48 12.48 0.7K
11:56 12.53 12.53 12.53 12.53 0.2K
11:57 12.57 12.60 12.57 12.60 0.4K
11:59 12.58 12.58 12.53 12.53 3.8K
12:02 12.48 12.48 12.48 12.48 0.7K
12:04 12.41 12.44 12.41 12.41 0.6K
12:05 12.39 12.39 12.39 12.39 0.4K
12:07 12.44 12.47 12.44 12.47 0.7K
12:10 12.46 12.46 12.46 12.46 0.2K
12:12 12.47 12.47 12.47 12.47 0.6K
12:13 12.44 12.44 12.44 12.44 0.2K
12:15 12.47 12.47 12.44 12.44 0.7K
12:20 12.44 12.44 12.44 12.44 0.3K
12:22 12.44 12.44 12.44 12.44 0.2K
12:23 12.38 12.38 12.38 12.38 0.8K
12:25 12.47 12.47 12.47 12.47 0.4K
12:27 12.47 12.47 12.47 12.47 0.5K
12:30 12.57 12.57 12.51 12.51 0.4K
12:31 12.50 12.50 12.50 12.50 0.9K
12:32 12.51 12.51 12.51 12.51 0.8K
12:33 12.55 12.55 12.55 12.55 1.2K
12:35 12.55 12.55 12.55 12.55 1.4K
12:36 12.62 12.62 12.62 12.62 1.1K
12:39 12.62 12.62 12.62 12.62 0.7K
12:41 12.54 12.54 12.54 12.54 0.3K
12:42 12.59 12.61 12.59 12.61 1.3K
12:44 12.66 12.66 12.66 12.66 0.4K
12:47 12.56 12.56 12.56 12.56 1.1K
12:48 12.65 12.65 12.54 12.54 1.4K
12:50 12.55 12.55 12.55 12.55 2.7K
12:51 12.61 12.61 12.61 12.61 0.7K
12:52 12.59 12.59 12.59 12.59 0.5K
12:55 12.61 12.61 12.61 12.61 0.7K
12:57 12.62 12.62 12.62 12.62 0.1K
12:58 12.66 12.66 12.66 12.66 0.2K
12:59 12.62 12.62 12.62 12.62 1.3K
13:09 12.62 12.62 12.62 12.62 1.5K
13:13 12.61 12.61 12.61 12.61 1.0K
13:14 12.61 12.61 12.61 12.61 0.7K
13:15 12.64 12.64 12.64 12.64 1.1K
13:17 12.59 12.64 12.59 12.64 7.3K
13:20 12.68 12.68 12.68 12.68 0.2K
13:21 12.68 12.68 12.68 12.68 0.3K
13:23 12.72 12.72 12.72 12.72 0.5K
13:26 12.59 12.59 12.59 12.59 0.7K
13:29 12.57 12.57 12.57 12.57 1.4K
13:30 12.51 12.51 12.51 12.51 1.7K
13:33 12.48 12.48 12.48 12.48 0.9K
13:38 12.48 12.48 12.48 12.48 0.8K
13:41 12.49 12.49 12.49 12.49 0.5K
13:46 12.48 12.48 12.48 12.48 0.1K
13:48 12.48 12.48 12.48 12.48 0.3K
13:49 12.48 12.48 12.48 12.48 0.3K
13:51 12.48 12.48 12.48 12.48 0.4K
13:58 12.51 12.51 12.51 12.51 1.3K
14:07 12.51 12.51 12.51 12.51 0.9K
14:08 12.57 12.57 12.54 12.54 0.7K
14:09 12.54 12.54 12.54 12.54 0.3K
14:10 12.54 12.54 12.54 12.54 0.4K
14:14 12.49 12.49 12.48 12.48 1.0K
14:18 12.51 12.51 12.50 12.50 1.6K
14:21 12.47 12.47 12.47 12.47 0.4K
14:22 12.51 12.51 12.51 12.51 0.7K
14:28 12.53 12.53 12.53 12.53 0.5K
14:34 12.51 12.51 12.51 12.51 2.1K
14:38 12.48 12.48 12.48 12.48 0.3K
14:39 12.51 12.51 12.51 12.51 0.4K
14:40 12.51 12.51 12.51 12.51 2.8K
14:42 12.51 12.59 12.51 12.59 8.8K
14:43 12.60 12.62 12.60 12.62 0.6K
14:44 12.60 12.60 12.60 12.60 0.4K
14:45 12.61 12.61 12.61 12.61 1.7K
14:50 12.65 12.65 12.65 12.65 0.3K
14:52 12.63 12.63 12.63 12.63 0.4K
14:53 12.58 12.58 12.58 12.58 1.4K
14:55 12.62 12.62 12.62 12.62 0.6K
14:56 12.64 12.64 12.64 12.64 0.4K
14:57 12.60 12.66 12.60 12.66 1.4K
15:00 12.65 12.65 12.65 12.65 0.7K
15:03 12.65 12.72 12.65 12.72 6.5K
15:05 12.81 12.81 12.81 12.81 3.1K
15:06 12.72 12.72 12.72 12.72 0.1K
15:07 12.81 12.81 12.81 12.81 0.2K
15:08 12.73 12.73 12.73 12.73 2.4K
15:09 12.80 12.80 12.80 12.80 0.7K
15:11 12.69 12.69 12.69 12.69 0.4K
15:13 12.71 12.76 12.71 12.76 1.2K
15:17 12.76 12.76 12.76 12.76 0.4K
15:18 12.71 12.71 12.71 12.71 0.3K
15:20 12.72 12.72 12.71 12.71 1.4K
15:24 12.74 12.74 12.74 12.74 0.3K
15:26 12.73 12.73 12.73 12.73 0.3K
15:27 12.76 12.76 12.76 12.76 1.1K
15:29 12.76 12.76 12.76 12.76 0.8K
15:33 12.71 12.71 12.71 12.71 4.2K
15:34 12.71 12.71 12.71 12.71 1.2K
15:35 12.73 12.73 12.73 12.73 0.3K
15:36 12.73 12.73 12.73 12.73 0.7K
15:38 12.73 12.73 12.73 12.73 2.3K
15:40 12.73 12.73 12.73 12.73 1.3K
15:42 12.74 12.75 12.73 12.75 0.9K
15:43 12.73 12.73 12.73 12.73 1.0K
15:44 12.71 12.71 12.71 12.71 1.0K
15:45 12.69 12.69 12.69 12.69 2.7K
15:47 12.66 12.67 12.66 12.67 2.1K
15:48 12.67 12.67 12.67 12.67 0.7K
15:50 12.68 12.68 12.66 12.66 1.5K
15:51 12.64 12.64 12.64 12.64 0.7K
15:53 12.67 12.67 12.67 12.67 1.8K
15:54 12.67 12.67 12.67 12.67 1.2K
15:55 12.67 12.68 12.64 12.65 3.4K
15:56 12.68 12.68 12.68 12.68 1.2K
15:57 12.68 12.70 12.66 12.68 2.3K
15:58 12.65 12.67 12.62 12.62 9.3K
15:59 12.62 12.66 12.61 12.66 337.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음