Beta Bionics Inc (BBNX)

BBNX
🏛️ 미국 →
19.86
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.14 19.14 19.14 19.14 1.6K
09:31 19.17 19.17 19.17 19.17 1.4K
09:34 19.04 19.04 19.04 19.04 0.1K
09:35 19.05 19.21 19.05 19.08 0.3K
09:36 19.21 19.21 19.07 19.07 0.2K
09:37 19.10 19.10 19.10 19.10 0.1K
09:38 19.21 19.21 19.21 19.21 0.1K
09:39 19.10 19.10 19.10 19.10 0.1K
09:41 19.11 19.25 19.11 19.25 3.3K
09:42 19.30 19.30 19.30 19.30 1.3K
09:44 19.25 19.25 19.25 19.25 0.9K
09:52 19.29 19.29 19.29 19.29 0.2K
09:53 19.40 19.40 19.40 19.40 0.7K
09:54 19.14 19.14 19.14 19.14 0.2K
09:55 19.28 19.28 19.28 19.27 2.8K
09:58 19.30 19.30 19.30 19.30 0.2K
09:59 19.38 19.38 19.38 19.38 0.3K
10:00 19.28 19.28 19.28 19.28 0.6K
10:02 19.32 19.32 19.28 19.27 0.9K
10:06 19.27 19.27 19.27 19.27 0.6K
10:08 19.33 19.35 19.33 19.35 2.8K
10:13 19.40 19.45 19.40 19.45 3.4K
10:15 19.47 19.47 19.47 19.47 3.2K
10:16 19.46 19.46 19.46 19.46 1.5K
10:18 19.45 19.45 19.45 19.45 1.0K
10:19 19.45 19.45 19.45 19.45 1.3K
10:24 19.48 19.48 19.48 19.48 25.1K
10:25 19.53 19.55 19.47 19.47 9.2K
10:28 19.46 19.46 19.46 19.46 1.0K
10:32 19.45 19.45 19.45 19.45 0.3K
10:35 19.40 19.40 19.20 19.25 38.8K
10:40 19.20 19.20 19.20 19.20 1.7K
10:44 19.21 19.21 19.21 19.21 0.8K
10:45 19.27 19.27 19.27 19.27 0.4K
10:49 19.21 19.21 19.21 19.21 0.2K
10:51 19.13 19.13 19.13 19.13 0.4K
10:52 19.13 19.13 19.13 19.13 0.2K
10:53 19.13 19.18 19.13 19.13 0.3K
10:54 19.13 19.13 19.13 19.13 0.3K
10:55 19.13 19.28 19.13 19.13 0.5K
10:56 19.28 19.33 19.27 19.33 2.7K
11:04 19.32 19.32 19.32 19.32 0.4K
11:05 19.32 19.32 19.32 19.32 0.4K
11:06 19.32 19.32 19.32 19.32 0.4K
11:08 19.30 19.30 19.30 19.30 0.4K
11:09 19.30 19.30 19.30 19.30 0.3K
11:10 19.26 19.26 19.26 19.26 0.5K
11:14 19.28 19.28 19.28 19.28 0.4K
11:16 19.29 19.29 19.29 19.29 0.2K
11:18 19.29 19.29 19.29 19.29 0.4K
11:19 19.29 19.29 19.29 19.29 0.4K
11:20 19.31 19.31 19.31 19.31 0.1K
11:21 19.29 19.33 19.29 19.33 9.2K
11:23 19.32 19.32 19.32 19.32 0.4K
11:24 19.41 19.41 19.41 19.41 0.6K
11:25 19.36 19.36 19.36 19.36 0.4K
11:26 19.36 19.36 19.36 19.36 1.1K
11:29 19.23 19.23 19.23 19.23 9.7K
11:30 19.24 19.24 19.24 19.24 2.5K
11:31 19.22 19.22 19.18 19.18 2.6K
11:33 19.17 19.17 19.16 19.16 0.9K
11:34 19.16 19.16 19.16 19.16 0.5K
11:35 19.17 19.17 19.17 19.17 0.7K
11:37 19.17 19.19 19.17 19.19 0.9K
11:38 19.20 19.20 19.20 19.20 1.0K
11:43 19.20 19.20 19.20 19.20 0.6K
11:45 19.24 19.24 19.24 19.24 0.4K
11:46 19.18 19.18 19.15 19.15 1.6K
11:57 19.11 19.17 19.11 19.17 0.4K
11:59 19.05 19.05 19.05 19.05 1.0K
12:00 19.04 19.04 19.04 19.04 0.5K
12:01 19.03 19.03 19.02 19.02 0.6K
12:04 18.99 18.99 18.97 18.97 1.9K
12:05 18.92 18.93 18.91 18.91 0.5K
12:07 18.90 18.96 18.90 18.96 1.1K
12:09 18.94 18.98 18.94 18.98 1.4K
12:11 18.98 18.98 18.98 18.98 0.2K
12:13 18.98 18.98 18.98 18.98 0.2K
12:14 18.99 18.99 18.99 18.99 0.1K
12:16 19.03 19.03 19.03 19.03 0.2K
12:17 18.94 18.94 18.94 18.94 1.2K
12:18 19.02 19.02 19.02 19.02 0.1K
12:19 18.99 18.99 18.99 18.99 0.1K
12:20 19.04 19.04 19.04 19.04 0.6K
12:21 19.04 19.04 19.04 19.04 1.3K
12:22 19.10 19.10 18.99 18.99 0.3K
12:24 19.10 19.10 19.05 19.05 0.5K
12:27 19.03 19.07 19.03 19.07 0.7K
12:28 19.12 19.12 19.12 19.12 1.8K
12:29 19.09 19.09 19.09 19.09 0.4K
12:31 19.14 19.16 19.14 19.16 1.1K
12:32 19.15 19.15 19.15 19.15 0.3K
12:34 19.13 19.19 19.13 19.19 1.2K
12:36 19.16 19.16 19.16 19.16 0.9K
12:38 19.19 19.19 19.19 19.19 0.2K
12:39 19.24 19.29 19.24 19.29 2.7K
12:40 19.26 19.26 19.26 19.26 1.1K
12:41 19.21 19.31 19.21 19.28 2.8K
12:44 19.21 19.21 19.21 19.21 0.8K
12:46 19.25 19.25 19.25 19.25 1.1K
12:48 19.25 19.27 19.25 19.27 1.0K
12:50 19.29 19.29 19.23 19.23 1.7K
12:55 19.27 19.27 19.27 19.27 1.3K
12:58 19.29 19.29 19.29 19.29 0.6K
13:00 19.32 19.33 19.32 19.33 1.7K
13:03 19.36 19.36 19.36 19.36 0.2K
13:04 19.32 19.32 19.32 19.32 0.4K
13:06 19.35 19.35 19.32 19.32 0.5K
13:07 19.32 19.32 19.32 19.32 0.4K
13:10 19.32 19.32 19.32 19.32 0.2K
13:11 19.32 19.32 19.32 19.32 0.1K
13:12 19.30 19.30 19.30 19.30 0.7K
13:13 19.35 19.35 19.35 19.35 1.0K
13:16 19.33 19.33 19.33 19.33 0.2K
13:17 19.32 19.32 19.32 19.32 0.3K
13:18 19.35 19.35 19.35 19.35 0.3K
13:19 19.34 19.34 19.34 19.34 0.5K
13:22 19.33 19.33 19.33 19.33 0.8K
13:23 19.33 19.33 19.33 19.33 0.3K
13:24 19.35 19.35 19.35 19.35 0.2K
13:25 19.30 19.30 19.30 19.30 1.6K
13:28 19.35 19.35 19.35 19.35 1.9K
13:30 19.36 19.36 19.36 19.36 0.9K
13:33 19.43 19.43 19.43 19.43 0.2K
13:34 19.40 19.40 19.40 19.40 0.1K
13:36 19.43 19.43 19.43 19.43 0.1K
13:37 19.40 19.40 19.40 19.40 0.4K
13:39 19.43 19.43 19.43 19.43 0.4K
13:41 19.42 19.42 19.40 19.40 7.8K
13:44 19.41 19.41 19.39 19.39 0.2K
13:45 19.38 19.38 19.33 19.36 6.4K
13:47 19.43 19.43 19.43 19.43 1.0K
13:49 19.48 19.53 19.48 19.50 4.3K
13:50 19.50 19.50 19.50 19.50 0.3K
13:51 19.55 19.58 19.55 19.58 0.9K
13:52 19.56 19.56 19.56 19.56 0.2K
13:53 19.56 19.57 19.56 19.56 1.7K
13:54 19.56 19.61 19.56 19.61 4.9K
13:56 19.58 19.58 19.54 19.54 2.8K
14:01 19.63 19.63 19.63 19.63 0.1K
14:02 19.59 19.59 19.59 19.59 0.7K
14:04 19.59 19.63 19.59 19.63 0.8K
14:06 19.67 19.67 19.67 19.67 0.2K
14:07 19.69 19.69 19.69 19.69 0.1K
14:08 19.66 19.66 19.66 19.66 0.2K
14:09 19.65 19.69 19.58 19.64 4.0K
14:10 19.64 19.66 19.45 19.45 12.4K
14:12 19.47 19.48 19.47 19.47 6.8K
14:13 19.44 19.44 19.44 19.44 0.8K
14:14 19.44 19.44 19.39 19.39 1.9K
14:15 19.37 19.39 19.37 19.39 0.7K
14:16 19.39 19.43 19.39 19.43 3.5K
14:17 19.43 19.45 19.43 19.45 4.3K
14:18 19.44 19.44 19.35 19.35 2.0K
14:20 19.35 19.40 19.35 19.40 2.0K
14:21 19.42 19.42 19.42 19.42 0.8K
14:22 19.39 19.39 19.39 19.39 0.8K
14:24 19.38 19.38 19.38 19.38 0.9K
14:25 19.42 19.42 19.40 19.40 2.1K
14:26 19.36 19.36 19.36 19.36 0.8K
14:27 19.37 19.38 19.37 19.38 0.9K
14:28 19.43 19.43 19.43 19.43 1.2K
14:29 19.41 19.47 19.41 19.47 2.4K
14:30 19.48 19.48 19.48 19.48 0.7K
14:31 19.43 19.43 19.43 19.43 1.9K
14:32 19.44 19.44 19.44 19.44 0.2K
14:33 19.46 19.46 19.46 19.46 0.1K
14:34 19.43 19.43 19.43 19.43 0.3K
14:35 19.43 19.45 19.43 19.45 0.4K
14:36 19.46 19.46 19.38 19.38 2.9K
14:40 19.38 19.39 19.38 19.39 1.0K
14:41 19.39 19.39 19.39 19.39 0.2K
14:42 19.39 19.39 19.39 19.39 0.4K
14:43 19.39 19.39 19.39 19.39 0.4K
14:44 19.39 19.39 19.39 19.39 1.2K
14:46 19.43 19.43 19.43 19.43 0.6K
14:47 19.40 19.40 19.40 19.40 0.3K
14:48 19.43 19.43 19.43 19.43 1.2K
14:52 19.46 19.46 19.46 19.46 0.3K
14:54 19.43 19.43 19.43 19.43 0.3K
14:55 19.48 19.48 19.46 19.46 0.9K
14:56 19.47 19.47 19.47 19.47 0.2K
14:57 19.47 19.47 19.47 19.47 0.4K
14:58 19.47 19.47 19.47 19.47 0.1K
14:59 19.47 19.47 19.46 19.46 0.6K
15:00 19.44 19.44 19.41 19.41 2.2K
15:01 19.39 19.41 19.39 19.41 0.6K
15:02 19.41 19.41 19.41 19.41 0.1K
15:03 19.43 19.43 19.43 19.43 1.7K
15:04 19.43 19.43 19.43 19.43 0.5K
15:06 19.43 19.43 19.42 19.42 0.3K
15:07 19.46 19.46 19.46 19.46 0.5K
15:08 19.42 19.42 19.42 19.42 0.5K
15:12 19.42 19.42 19.42 19.42 0.6K
15:13 19.39 19.39 19.39 19.39 0.1K
15:14 19.45 19.45 19.45 19.45 0.4K
15:15 19.41 19.42 19.33 19.33 4.9K
15:16 19.30 19.30 19.26 19.26 2.0K
15:17 19.26 19.26 19.26 19.26 0.3K
15:18 19.25 19.25 19.25 19.25 0.6K
15:19 19.27 19.33 19.27 19.33 4.1K
15:20 19.34 19.34 19.34 19.34 0.6K
15:21 19.38 19.38 19.37 19.36 0.8K
15:23 19.37 19.37 19.37 19.37 0.8K
15:24 19.39 19.39 19.39 19.39 0.1K
15:25 19.37 19.39 19.37 19.39 0.5K
15:26 19.39 19.39 19.37 19.37 0.7K
15:27 19.37 19.37 19.37 19.37 0.2K
15:28 19.39 19.39 19.36 19.36 4.5K
15:29 19.35 19.35 19.35 19.35 0.4K
15:30 19.37 19.37 19.34 19.34 8.6K
15:31 19.35 19.35 19.35 19.35 0.4K
15:32 19.33 19.35 19.31 19.31 15.7K
15:34 19.31 19.33 19.31 19.33 4.6K
15:35 19.33 19.33 19.33 19.33 0.7K
15:36 19.30 19.30 19.30 19.30 2.7K
15:37 19.29 19.35 19.29 19.34 4.3K
15:38 19.38 19.40 19.36 19.40 3.4K
15:39 19.39 19.40 19.38 19.38 1.4K
15:40 19.37 19.39 19.37 19.36 6.3K
15:41 19.39 19.39 19.36 19.39 1.3K
15:42 19.39 19.43 19.36 19.43 6.2K
15:43 19.42 19.42 19.42 19.42 2.0K
15:44 19.40 19.49 19.40 19.49 6.0K
15:45 19.50 19.50 19.45 19.45 2.3K
15:46 19.45 19.48 19.45 19.48 5.2K
15:47 19.48 19.52 19.48 19.52 3.8K
15:48 19.46 19.51 19.46 19.46 1.5K
15:49 19.50 19.55 19.47 19.55 5.2K
15:50 19.56 19.63 19.55 19.62 4.3K
15:51 19.60 19.73 19.60 19.73 15.4K
15:52 19.72 19.72 19.69 19.70 3.4K
15:53 19.68 19.72 19.68 19.72 2.6K
15:54 19.72 19.72 19.68 19.70 2.5K
15:55 19.73 19.74 19.69 19.68 10.4K
15:56 19.70 19.71 19.69 19.68 7.5K
15:57 19.69 19.69 19.65 19.67 9.2K
15:58 19.67 19.68 19.65 19.65 13.4K
15:59 19.66 19.68 19.63 19.68 93.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음