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 19.57 19.57 19.57 19.57 3.9K
09:31 19.74 19.74 19.74 19.74 0.2K
09:37 19.61 19.77 19.43 19.77 2.6K
09:39 19.61 19.61 19.50 19.50 0.4K
09:42 19.76 19.76 19.60 19.60 0.2K
09:43 19.75 19.75 19.75 19.75 0.4K
09:44 19.73 19.73 19.73 19.73 0.1K
09:45 19.73 19.73 19.73 19.73 0.1K
09:46 19.73 19.73 19.73 19.73 0.8K
09:48 19.79 19.79 19.79 19.79 0.1K
09:49 19.78 19.80 19.78 19.80 0.6K
09:51 19.86 19.87 19.86 19.87 0.3K
09:52 19.86 19.86 19.80 19.80 0.6K
09:53 19.84 19.84 19.84 19.84 0.1K
09:54 19.79 19.79 19.79 19.79 0.5K
09:55 19.82 19.82 19.79 19.79 0.3K
09:56 19.79 19.79 19.79 19.79 0.2K
09:57 19.82 19.82 19.79 19.79 0.3K
09:58 19.82 19.82 19.79 19.79 0.2K
09:59 19.82 19.82 19.82 19.82 0.3K
10:00 19.83 19.83 19.83 19.83 1.6K
10:01 19.85 19.85 19.85 19.85 0.1K
10:02 19.85 19.91 19.85 19.91 1.6K
10:04 19.92 19.93 19.92 19.93 0.6K
10:05 19.84 19.88 19.84 19.88 1.3K
10:06 19.85 19.91 19.85 19.91 1.0K
10:10 19.92 19.92 19.92 19.92 0.6K
10:12 19.92 19.92 19.92 19.92 0.3K
10:13 19.93 19.93 19.93 19.93 0.6K
10:15 19.93 19.93 19.90 19.90 3.1K
10:17 19.85 19.85 19.85 19.85 1.6K
10:22 19.85 19.85 19.85 19.85 0.2K
10:25 19.90 19.90 19.90 19.90 0.6K
10:26 19.91 19.91 19.91 19.91 0.3K
10:28 19.82 19.82 19.82 19.82 0.7K
10:39 20.00 20.02 19.99 19.99 6.6K
10:45 20.00 20.00 20.00 20.00 0.8K
10:46 20.00 20.00 20.00 20.00 1.2K
10:48 19.98 19.98 19.88 19.93 4.6K
10:56 19.99 19.99 19.99 19.99 0.1K
10:57 19.94 19.94 19.94 19.93 0.3K
10:59 19.94 20.02 19.94 20.02 0.4K
11:00 19.96 19.96 19.96 19.96 0.3K
11:02 19.88 19.88 19.88 19.88 0.8K
11:03 19.96 19.96 19.96 19.96 0.3K
11:06 19.85 19.85 19.85 19.85 1.5K
11:09 19.92 19.92 19.86 19.86 0.6K
11:13 19.89 19.89 19.89 19.89 0.2K
11:14 19.89 19.89 19.89 19.89 0.1K
11:15 19.88 19.88 19.87 19.87 0.6K
11:17 19.91 19.91 19.91 19.91 1.8K
11:19 19.90 19.92 19.90 19.90 2.8K
11:20 19.90 19.90 19.90 19.90 0.5K
11:23 19.90 19.90 19.90 19.90 0.3K
11:25 19.89 19.89 19.89 19.89 0.2K
11:28 19.93 19.93 19.93 19.93 0.8K
11:31 19.93 19.93 19.93 19.93 0.1K
11:32 19.87 19.87 19.87 19.87 0.5K
11:37 19.88 19.88 19.88 19.88 1.9K
11:38 19.87 19.87 19.83 19.83 1.6K
11:39 19.80 19.80 19.80 19.80 0.5K
11:41 19.81 19.82 19.81 19.82 2.5K
11:45 19.80 19.80 19.80 19.80 0.4K
11:47 19.82 19.82 19.82 19.82 0.1K
11:50 19.83 19.83 19.83 19.83 0.2K
11:51 19.80 19.81 19.80 19.81 0.6K
11:52 19.81 19.81 19.81 19.81 0.1K
11:53 19.77 19.77 19.77 19.77 1.3K
11:55 19.75 19.77 19.75 19.77 0.3K
11:56 19.75 19.81 19.75 19.81 3.3K
11:58 19.76 19.76 19.76 19.76 0.9K
12:11 19.76 19.76 19.76 19.76 0.9K
12:14 19.74 19.74 19.74 19.74 0.9K
12:15 19.76 19.76 19.76 19.76 0.3K
12:17 19.80 19.80 19.80 19.80 0.4K
12:18 19.83 19.83 19.83 19.83 0.1K
12:19 19.77 19.77 19.77 19.77 0.3K
12:21 19.71 19.71 19.71 19.71 0.1K
12:22 19.76 19.76 19.76 19.76 0.9K
12:27 19.72 19.72 19.72 19.72 0.5K
12:30 19.77 19.77 19.77 19.77 1.4K
12:35 19.78 19.78 19.78 19.77 0.8K
12:40 19.78 19.78 19.78 19.78 0.3K
12:42 19.77 19.77 19.75 19.75 1.3K
12:45 19.78 19.81 19.78 19.81 0.3K
12:47 19.77 19.77 19.77 19.77 0.6K
12:48 19.82 19.86 19.82 19.86 1.9K
12:50 19.94 19.94 19.88 19.88 0.4K
12:53 19.88 19.88 19.88 19.88 0.2K
12:54 19.88 19.88 19.88 19.88 0.2K
12:55 19.83 19.83 19.83 19.83 1.2K
12:56 19.87 19.88 19.87 19.88 0.4K
12:57 19.88 19.88 19.82 19.82 0.5K
12:58 19.80 19.82 19.80 19.82 2.2K
13:00 19.77 19.77 19.77 19.77 0.3K
13:03 19.85 19.85 19.85 19.85 0.5K
13:05 19.79 19.79 19.79 19.79 3.6K
13:06 19.82 19.82 19.82 19.82 0.2K
13:07 19.85 19.89 19.85 19.89 1.9K
13:15 19.88 19.90 19.88 19.90 1.2K
13:23 19.91 19.91 19.91 19.91 0.8K
13:26 19.98 19.98 19.98 19.98 1.4K
13:27 19.97 19.97 19.97 19.97 0.4K
13:29 19.96 19.96 19.96 19.96 0.1K
13:30 19.97 19.97 19.97 19.97 0.1K
13:31 19.95 19.95 19.94 19.94 1.0K
13:32 19.92 19.92 19.92 19.92 1.4K
13:34 19.94 19.94 19.94 19.94 0.6K
13:38 19.95 19.95 19.95 19.95 0.2K
13:41 19.92 19.92 19.92 19.92 1.1K
13:42 19.90 19.90 19.90 19.90 1.5K
13:51 19.94 19.94 19.94 19.94 0.2K
13:53 19.96 19.96 19.96 19.96 2.5K
13:54 20.00 20.00 20.00 20.00 1.1K
13:56 19.96 19.96 19.96 19.96 0.4K
13:57 19.99 19.99 19.99 19.99 0.4K
13:58 20.00 20.00 20.00 20.00 0.3K
13:59 19.96 19.97 19.96 19.97 0.8K
14:00 19.97 19.97 19.97 19.97 0.1K
14:01 19.94 19.94 19.94 19.94 0.8K
14:03 19.96 19.97 19.96 19.97 0.9K
14:05 20.03 20.06 20.03 20.06 3.0K
14:07 20.05 20.05 20.05 20.05 0.2K
14:08 20.05 20.05 20.05 20.05 0.2K
14:09 20.05 20.05 20.05 20.05 0.4K
14:11 20.06 20.06 20.06 20.06 0.4K
14:13 20.10 20.10 20.01 20.02 0.8K
14:14 20.06 20.06 20.06 20.06 0.7K
14:16 20.06 20.06 20.06 20.06 0.3K
14:17 20.05 20.05 20.05 20.05 0.7K
14:20 20.05 20.05 19.98 19.98 3.5K
14:23 19.96 19.96 19.96 19.96 0.8K
14:27 19.99 19.99 19.99 19.99 0.3K
14:28 19.98 19.98 19.98 19.98 0.7K
14:31 20.00 20.00 20.00 20.00 0.6K
14:32 19.99 19.99 19.99 19.99 0.6K
14:33 19.99 19.99 19.99 19.99 0.3K
14:34 20.01 20.01 20.01 20.01 0.1K
14:35 19.95 19.95 19.92 19.93 3.1K
14:37 19.91 19.91 19.91 19.91 0.2K
14:39 19.91 19.91 19.91 19.91 0.4K
14:41 19.96 19.96 19.96 19.96 0.2K
14:42 19.97 19.97 19.97 19.97 0.3K
14:43 19.90 19.90 19.90 19.90 0.1K
14:44 19.90 19.90 19.90 19.90 1.2K
14:46 19.90 19.90 19.90 19.90 0.2K
14:47 19.93 19.93 19.93 19.93 1.6K
14:50 19.92 19.92 19.92 19.92 0.4K
14:51 19.94 19.94 19.92 19.92 1.8K
14:52 19.95 19.95 19.95 19.95 0.4K
14:54 19.94 19.95 19.94 19.95 0.3K
14:55 19.97 19.97 19.97 19.97 0.9K
14:56 19.97 19.99 19.96 19.99 0.6K
14:57 19.94 19.94 19.94 19.94 0.7K
14:58 19.96 19.96 19.96 19.96 0.1K
14:59 19.93 19.95 19.93 19.95 1.7K
15:00 19.95 19.95 19.95 19.95 0.2K
15:02 19.94 19.94 19.94 19.94 0.7K
15:03 19.99 19.99 19.99 19.99 0.1K
15:04 19.97 19.97 19.92 19.92 2.0K
15:05 19.90 19.93 19.89 19.89 6.0K
15:08 19.93 19.93 19.93 19.93 0.1K
15:09 19.88 19.88 19.88 19.88 1.3K
15:10 19.89 19.89 19.89 19.89 0.7K
15:11 19.87 19.88 19.87 19.88 0.8K
15:12 19.90 19.92 19.90 19.92 0.9K
15:13 19.92 19.92 19.92 19.92 0.2K
15:14 19.92 19.92 19.92 19.92 0.4K
15:15 19.95 19.95 19.92 19.92 0.3K
15:16 19.90 19.90 19.90 19.90 0.6K
15:18 19.91 19.91 19.87 19.87 1.2K
15:19 19.88 19.88 19.88 19.88 1.1K
15:22 19.87 19.87 19.87 19.87 0.8K
15:23 19.86 19.86 19.86 19.86 0.3K
15:24 19.88 19.88 19.88 19.88 0.4K
15:25 19.88 19.88 19.88 19.88 0.4K
15:27 19.88 19.88 19.81 19.81 3.0K
15:28 19.82 19.82 19.82 19.82 2.6K
15:29 19.81 19.81 19.81 19.81 0.4K
15:30 19.82 19.84 19.82 19.82 0.9K
15:31 19.84 19.84 19.80 19.80 1.8K
15:32 19.80 19.81 19.80 19.81 0.6K
15:33 19.83 19.83 19.83 19.83 1.8K
15:35 19.85 19.85 19.85 19.85 1.1K
15:36 19.85 19.88 19.85 19.86 1.3K
15:37 19.88 19.88 19.86 19.86 0.2K
15:38 19.86 19.87 19.86 19.87 1.0K
15:39 19.89 19.89 19.88 19.88 2.6K
15:40 19.88 19.89 19.88 19.89 0.4K
15:41 19.89 19.89 19.89 19.89 0.4K
15:42 19.90 19.90 19.90 19.90 0.5K
15:43 19.90 19.90 19.90 19.90 0.9K
15:44 19.87 19.90 19.86 19.90 1.6K
15:45 19.87 19.89 19.87 19.89 1.3K
15:46 19.89 19.89 19.86 19.86 2.5K
15:47 19.88 19.88 19.84 19.88 0.7K
15:48 19.87 19.87 19.87 19.87 0.6K
15:49 19.88 19.88 19.84 19.88 1.3K
15:50 19.89 19.98 19.89 19.98 5.9K
15:51 19.96 19.99 19.95 19.95 1.7K
15:52 19.93 19.95 19.92 19.95 3.4K
15:53 19.96 19.96 19.93 19.95 3.0K
15:54 19.95 20.01 19.94 20.01 3.4K
15:55 20.03 20.08 20.03 20.08 4.2K
15:56 20.08 20.09 20.08 20.09 2.6K
15:57 20.11 20.11 20.08 20.09 8.1K
15:58 20.09 20.10 20.08 20.09 6.2K
15:59 20.09 20.10 20.08 20.10 52.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음