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 22.02 22.02 22.02 22.02 1.8K
09:31 22.00 22.00 21.69 21.90 11.6K
09:32 21.90 21.90 21.57 21.57 5.8K
09:34 21.75 21.75 21.75 21.75 0.2K
09:35 21.74 21.75 21.74 21.74 2.6K
09:36 21.69 21.70 21.62 21.70 1.6K
09:37 21.70 21.70 21.55 21.55 1.2K
09:38 21.56 21.74 21.56 21.56 1.6K
09:39 21.53 21.53 21.52 21.52 1.0K
09:40 21.53 21.53 21.53 21.53 0.8K
09:41 21.56 21.57 21.56 21.56 1.5K
09:42 21.51 21.53 21.50 21.53 1.1K
09:43 21.50 21.50 21.42 21.42 1.1K
09:44 21.41 21.54 21.41 21.42 12.9K
09:45 21.42 21.42 21.18 21.34 5.6K
09:46 21.31 21.31 21.09 21.18 14.7K
09:47 21.19 21.19 21.19 21.19 3.0K
09:49 21.18 21.18 21.16 21.16 7.3K
09:50 20.98 20.98 20.98 20.98 3.2K
09:51 20.98 21.15 20.93 21.04 22.2K
09:52 21.02 21.02 20.86 20.86 3.8K
09:53 20.86 20.86 20.73 20.76 3.4K
09:54 20.68 20.68 20.68 20.68 1.2K
09:55 20.59 20.68 20.57 20.57 2.0K
09:56 20.44 20.44 20.23 20.27 10.8K
09:57 20.26 20.30 20.14 20.29 15.5K
09:58 20.33 20.59 20.33 20.51 26.3K
09:59 20.61 20.63 20.61 20.63 0.6K
10:00 20.51 20.51 20.51 20.51 3.3K
10:01 20.44 20.58 20.44 20.50 11.8K
10:02 20.40 20.40 20.14 20.14 22.2K
10:03 20.11 20.17 20.02 20.03 5.8K
10:04 20.00 20.12 20.00 20.12 28.2K
10:05 20.16 20.25 20.16 20.21 2.9K
10:06 20.23 20.42 20.23 20.42 15.8K
10:07 20.44 20.44 20.30 20.39 4.5K
10:08 20.36 20.44 20.36 20.44 4.1K
10:09 20.41 20.41 20.41 20.41 0.5K
10:10 20.39 20.39 20.33 20.33 2.6K
10:11 20.25 20.25 20.15 20.15 4.3K
10:12 20.16 20.19 20.15 20.19 2.4K
10:13 20.10 20.11 20.08 20.08 2.0K
10:14 20.11 20.11 19.92 19.97 12.7K
10:15 19.91 19.98 19.90 19.98 5.2K
10:16 19.96 19.99 19.96 19.99 1.1K
10:17 19.97 20.01 19.95 19.95 6.6K
10:18 19.96 19.96 19.94 19.96 15.2K
10:19 20.08 20.09 20.08 20.09 1.7K
10:20 20.09 20.09 20.09 20.09 0.8K
10:21 20.10 20.16 20.10 20.15 2.5K
10:22 20.15 20.18 20.10 20.18 1.1K
10:23 20.08 20.08 20.06 20.06 2.5K
10:24 20.01 20.01 19.88 19.92 19.4K
10:25 19.85 19.85 19.82 19.82 2.1K
10:26 19.77 19.77 19.75 19.75 3.8K
10:27 19.76 19.76 19.69 19.69 6.5K
10:28 19.75 19.76 19.75 19.76 5.3K
10:29 19.73 19.73 19.73 19.73 1.1K
10:30 19.73 19.73 19.71 19.73 2.6K
10:31 19.71 19.77 19.71 19.71 3.4K
10:32 19.72 19.75 19.71 19.71 2.6K
10:33 19.68 19.69 19.65 19.69 6.6K
10:34 19.70 19.70 19.65 19.65 6.8K
10:35 19.62 19.65 19.61 19.61 4.7K
10:36 19.60 19.60 19.55 19.57 5.3K
10:37 19.59 19.64 19.54 19.61 7.2K
10:38 19.61 19.82 19.61 19.82 9.1K
10:39 19.74 19.74 19.74 19.74 1.3K
10:40 19.87 19.92 19.87 19.92 7.8K
10:41 19.91 19.91 19.88 19.88 2.0K
10:42 19.86 20.06 19.86 20.06 4.6K
10:43 20.05 20.10 20.05 20.08 2.9K
10:44 20.08 20.21 20.08 20.21 13.5K
10:45 20.23 20.32 20.23 20.32 1.0K
10:46 20.24 20.24 20.14 20.14 2.7K
10:47 20.10 20.10 20.10 20.10 1.3K
10:48 20.06 20.06 20.00 20.01 6.0K
10:49 19.97 19.98 19.96 19.96 4.2K
10:50 19.92 19.92 19.92 19.92 0.9K
10:52 19.86 19.86 19.86 19.86 1.4K
10:53 19.76 19.82 19.76 19.81 2.2K
10:54 19.81 19.91 19.81 19.91 16.2K
10:55 19.94 19.94 19.94 19.93 1.7K
10:56 19.94 19.94 19.94 19.93 1.1K
10:58 19.92 19.92 19.92 19.92 0.3K
10:59 19.88 19.95 19.87 19.87 3.3K
11:00 19.87 19.87 19.80 19.80 0.8K
11:01 19.87 19.87 19.87 19.87 0.4K
11:02 19.87 19.89 19.87 19.86 1.3K
11:03 19.88 19.89 19.85 19.85 1.5K
11:04 19.82 19.82 19.78 19.78 1.0K
11:05 19.78 19.78 19.78 19.77 1.0K
11:06 19.75 19.75 19.75 19.75 1.0K
11:07 19.75 19.75 19.75 19.75 0.5K
11:08 19.75 19.75 19.71 19.71 1.8K
11:09 19.79 19.79 19.79 19.79 3.5K
11:10 19.80 19.87 19.80 19.87 2.5K
11:11 19.85 19.85 19.85 19.85 0.4K
11:12 19.83 19.83 19.83 19.83 1.5K
11:13 19.84 19.84 19.81 19.83 2.6K
11:14 19.80 19.80 19.76 19.76 1.9K
11:15 19.74 19.74 19.74 19.74 0.8K
11:16 19.67 19.67 19.64 19.64 2.1K
11:17 19.58 19.64 19.58 19.63 2.1K
11:18 19.63 19.63 19.63 19.63 0.5K
11:19 19.62 19.64 19.62 19.64 0.6K
11:20 19.64 19.64 19.61 19.64 3.7K
11:21 19.63 19.64 19.63 19.64 0.4K
11:22 19.64 19.68 19.64 19.68 4.0K
11:23 19.73 19.73 19.73 19.73 0.7K
11:25 19.70 19.70 19.66 19.66 2.3K
11:26 19.69 19.69 19.69 19.69 0.5K
11:27 19.65 19.65 19.58 19.58 4.2K
11:28 19.53 19.53 19.53 19.53 0.2K
11:29 19.52 19.52 19.40 19.45 36.1K
11:30 19.43 19.43 19.43 19.43 1.2K
11:31 19.44 19.45 19.44 19.45 0.6K
11:32 19.42 19.42 19.33 19.33 1.8K
11:33 19.30 19.30 19.30 19.30 1.3K
11:34 19.23 19.23 19.23 19.23 0.5K
11:35 19.26 19.26 19.24 19.25 2.3K
11:36 19.20 19.24 19.20 19.24 5.0K
11:37 19.22 19.22 19.18 19.18 2.3K
11:39 19.15 19.15 19.12 19.13 1.9K
11:40 19.13 19.13 19.10 19.10 5.7K
11:41 19.10 19.10 19.10 19.10 1.5K
11:43 19.07 19.07 19.07 19.07 0.6K
11:44 19.26 19.32 19.26 19.32 6.3K
11:45 19.31 19.31 19.27 19.27 2.5K
11:46 19.27 19.37 19.27 19.37 1.9K
11:47 19.41 19.43 19.41 19.43 1.5K
11:48 19.40 19.40 19.40 19.40 0.9K
11:49 19.40 19.40 19.40 19.40 0.2K
11:50 19.40 19.40 19.29 19.29 1.1K
11:51 19.29 19.29 19.29 19.29 0.3K
11:52 19.28 19.28 19.28 19.28 2.1K
11:53 19.25 19.25 19.25 19.25 0.6K
11:54 19.24 19.24 19.18 19.19 4.7K
11:55 19.22 19.22 19.22 19.22 1.6K
11:56 19.18 19.18 19.15 19.15 1.1K
11:57 19.17 19.19 19.17 19.19 3.4K
11:59 19.14 19.15 19.14 19.15 1.4K
12:00 19.12 19.19 19.12 19.19 2.5K
12:01 19.17 19.17 19.17 19.17 0.5K
12:02 19.18 19.18 19.12 19.11 1.8K
12:05 19.11 19.11 19.11 19.11 0.6K
12:06 19.09 19.09 19.08 19.08 0.9K
12:07 19.12 19.12 19.12 19.11 0.7K
12:08 19.07 19.07 19.03 19.03 2.5K
12:09 19.01 19.02 19.01 19.02 1.0K
12:10 18.99 19.01 18.99 19.01 3.9K
12:11 18.97 18.97 18.96 18.96 0.7K
12:12 18.96 18.96 18.96 18.95 1.1K
12:13 18.95 18.95 18.94 18.94 1.1K
12:14 19.01 19.02 19.01 19.02 1.2K
12:15 19.04 19.04 19.04 19.04 0.2K
12:16 19.04 19.18 19.04 19.18 3.3K
12:17 19.26 19.26 19.26 19.26 0.6K
12:18 19.40 19.40 19.40 19.40 9.6K
12:19 19.53 19.54 19.53 19.52 5.5K
12:20 19.48 19.53 19.48 19.53 0.9K
12:21 19.53 19.53 19.49 19.49 1.5K
12:22 19.48 19.53 19.48 19.52 6.3K
12:23 19.54 19.55 19.54 19.55 0.5K
12:24 19.55 19.55 19.52 19.52 1.5K
12:25 19.44 19.44 19.44 19.44 2.2K
12:26 19.43 19.53 19.43 19.53 17.4K
12:28 19.58 19.58 19.49 19.49 2.4K
12:29 19.49 19.49 19.49 19.49 0.2K
12:30 19.46 19.46 19.46 19.46 0.4K
12:31 19.49 19.55 19.49 19.55 1.8K
12:32 19.54 19.60 19.54 19.60 1.4K
12:33 19.60 19.60 19.60 19.60 0.6K
12:34 19.65 19.73 19.65 19.67 6.1K
12:35 19.69 19.69 19.61 19.62 3.7K
12:36 19.61 19.61 19.61 19.61 0.5K
12:37 19.60 19.60 19.60 19.60 0.3K
12:38 19.58 19.60 19.58 19.60 0.5K
12:39 19.58 19.62 19.58 19.62 6.5K
12:42 19.69 19.69 19.68 19.68 3.2K
12:43 19.64 19.66 19.64 19.66 3.5K
12:45 19.70 19.70 19.67 19.67 2.0K
12:46 19.67 19.79 19.67 19.79 9.5K
12:47 19.65 19.65 19.65 19.65 4.0K
12:49 20.00 20.32 20.00 20.27 70.8K
12:50 20.06 20.06 20.06 20.06 4.6K
12:51 20.07 20.07 20.07 20.07 0.3K
12:52 20.05 20.05 20.05 20.05 1.9K
12:53 19.98 19.98 19.98 19.98 1.7K
12:54 20.00 20.04 20.00 20.01 3.7K
12:56 20.00 20.00 20.00 20.00 0.1K
12:57 19.95 19.95 19.95 19.95 1.7K
12:58 19.91 19.91 19.91 19.91 0.1K
12:59 19.94 19.95 19.94 19.94 4.3K
13:00 19.94 19.94 19.94 19.94 0.5K
13:01 19.98 20.43 19.98 20.30 96.0K
13:02 20.30 20.30 20.15 20.15 3.8K
13:03 20.12 20.12 20.04 20.04 4.9K
13:04 20.04 20.04 20.04 20.04 2.5K
13:06 19.91 19.91 19.91 19.91 2.1K
13:07 19.83 19.83 19.83 19.83 1.5K
13:09 19.88 19.94 19.88 19.94 4.1K
13:10 19.94 19.94 19.94 19.94 0.7K
13:11 19.96 19.96 19.96 19.96 2.2K
13:12 20.06 20.06 20.06 20.06 1.2K
13:14 20.00 20.00 20.00 20.00 0.7K
13:15 20.00 20.13 20.00 20.13 3.5K
13:19 20.18 20.18 20.09 20.09 5.7K
13:20 20.07 20.07 20.05 20.05 1.0K
13:21 20.06 20.06 20.06 20.06 1.7K
13:22 20.10 20.10 20.10 20.10 0.5K
13:23 20.11 20.11 20.07 20.07 0.4K
13:24 20.07 20.07 20.07 20.07 0.2K
13:25 20.06 20.06 20.03 20.03 0.8K
13:26 20.06 20.06 20.05 20.05 5.4K
13:28 20.05 20.05 20.05 20.05 2.5K
13:32 20.05 20.08 20.05 20.08 1.0K
13:33 20.40 20.41 20.40 20.41 21.4K
13:34 20.51 20.54 20.51 20.51 2.3K
13:36 20.40 20.40 20.38 20.38 2.1K
13:37 20.45 20.62 20.45 20.62 53.6K
13:38 20.62 20.67 20.62 20.66 0.7K
13:39 20.61 20.61 20.56 20.56 11.3K
13:41 20.60 20.60 20.42 20.42 4.9K
13:43 20.40 20.48 20.40 20.48 3.6K
13:45 20.39 20.43 20.39 20.42 2.0K
13:46 20.45 20.45 20.45 20.45 4.5K
13:48 20.39 20.39 20.39 20.39 1.3K
13:49 20.41 20.41 20.41 20.41 1.6K
13:50 20.30 20.31 20.30 20.31 4.0K
13:51 20.31 20.31 20.31 20.31 0.1K
13:52 20.28 20.32 20.28 20.32 2.7K
13:54 20.30 20.30 20.30 20.30 0.8K
13:55 20.27 20.36 20.27 20.36 3.6K
13:56 20.44 20.44 20.44 20.44 1.6K
13:57 20.39 20.39 20.39 20.39 0.5K
13:58 20.41 20.41 20.26 20.26 12.2K
13:59 20.23 20.23 20.21 20.21 2.5K
14:00 20.18 20.18 20.18 20.18 0.7K
14:01 20.16 20.16 20.16 20.16 1.2K
14:02 20.14 20.14 20.01 20.01 5.1K
14:03 20.02 20.02 20.00 20.00 2.5K
14:04 20.02 20.03 20.01 20.02 27.3K
14:05 20.01 20.01 20.01 20.01 1.3K
14:06 19.92 19.92 19.88 19.88 2.5K
14:07 19.87 19.87 19.87 19.87 1.4K
14:08 19.87 19.87 19.87 19.86 1.3K
14:09 19.87 19.87 19.87 19.86 0.3K
14:10 19.83 19.83 19.83 19.83 1.2K
14:11 19.81 19.81 19.78 19.77 10.7K
14:12 19.89 19.89 19.87 19.87 4.9K
14:13 19.87 19.87 19.85 19.85 1.4K
14:15 19.86 19.86 19.82 19.82 1.9K
14:16 19.81 19.81 19.80 19.80 1.6K
14:17 19.82 19.82 19.82 19.82 0.9K
14:18 19.77 19.77 19.77 19.77 0.6K
14:19 19.79 19.79 19.79 19.79 0.5K
14:20 19.81 19.81 19.81 19.81 4.5K
14:21 19.81 19.81 19.81 19.81 1.2K
14:24 19.77 19.81 19.77 19.78 2.6K
14:25 19.84 19.85 19.84 19.85 4.5K
14:26 19.85 19.85 19.85 19.85 1.9K
14:28 19.80 19.81 19.80 19.81 2.6K
14:29 19.93 19.96 19.93 19.93 6.0K
14:30 19.94 19.94 19.94 19.93 1.0K
14:31 19.92 19.92 19.92 19.92 0.5K
14:32 19.92 19.92 19.92 19.92 1.7K
14:35 19.96 19.96 19.88 19.88 3.1K
14:36 19.94 19.95 19.94 19.95 2.4K
14:38 19.93 19.93 19.93 19.93 0.3K
14:40 19.92 19.92 19.89 19.89 0.9K
14:41 19.91 19.91 19.91 19.91 0.6K
14:42 19.90 19.90 19.90 19.90 0.9K
14:43 19.91 19.94 19.91 19.94 2.8K
14:44 19.94 19.94 19.94 19.93 1.2K
14:47 19.94 19.94 19.94 19.94 0.7K
14:48 19.89 19.89 19.89 19.89 3.1K
14:50 19.85 19.85 19.83 19.83 2.9K
14:51 19.86 19.86 19.86 19.86 3.6K
14:52 19.82 19.82 19.82 19.82 1.0K
14:53 19.82 19.82 19.82 19.82 0.9K
14:54 19.81 19.81 19.81 19.81 0.2K
14:55 19.81 19.81 19.81 19.81 2.1K
14:56 19.88 19.88 19.86 19.86 5.4K
14:57 19.88 19.88 19.88 19.88 0.2K
14:58 19.93 19.93 19.88 19.88 2.3K
14:59 19.88 19.88 19.84 19.87 4.0K
15:00 19.90 19.90 19.85 19.85 2.8K
15:01 19.87 19.88 19.87 19.88 1.8K
15:02 19.89 19.89 19.89 19.89 1.5K
15:03 19.90 19.90 19.87 19.88 1.9K
15:04 19.87 20.02 19.87 20.02 5.5K
15:05 19.93 19.93 19.93 19.93 1.3K
15:06 19.94 19.94 19.91 19.91 2.7K
15:07 19.87 19.89 19.87 19.89 2.3K
15:08 19.89 19.91 19.89 19.91 1.2K
15:09 19.90 19.90 19.85 19.85 3.7K
15:10 19.87 19.87 19.87 19.87 1.2K
15:11 19.89 19.89 19.89 19.89 1.3K
15:12 19.90 19.90 19.85 19.88 3.0K
15:13 19.82 19.82 19.82 19.82 2.8K
15:14 19.81 19.81 19.81 19.81 3.8K
15:15 19.82 19.82 19.82 19.82 0.4K
15:16 19.81 19.81 19.75 19.75 7.5K
15:18 19.77 19.77 19.74 19.74 1.8K
15:19 19.74 19.83 19.74 19.83 6.8K
15:20 19.83 19.83 19.83 19.83 0.6K
15:21 19.84 19.90 19.84 19.90 6.4K
15:22 19.93 19.93 19.91 19.91 1.7K
15:23 19.93 19.96 19.93 19.96 6.7K
15:24 19.94 19.94 19.90 19.90 2.2K
15:25 19.91 19.91 19.91 19.91 2.4K
15:26 19.88 19.88 19.77 19.78 6.9K
15:27 19.75 19.75 19.73 19.73 2.0K
15:28 19.68 19.68 19.64 19.64 3.8K
15:29 19.67 19.76 19.67 19.73 7.8K
15:30 19.75 19.75 19.74 19.74 2.7K
15:31 19.74 19.74 19.74 19.74 0.4K
15:32 19.72 19.73 19.67 19.67 7.0K
15:33 19.64 19.64 19.57 19.57 3.0K
15:34 19.56 19.58 19.56 19.58 7.1K
15:35 19.58 19.58 19.57 19.57 1.8K
15:36 19.58 19.58 19.58 19.58 0.3K
15:37 19.60 19.60 19.58 19.58 0.9K
15:38 19.59 19.66 19.59 19.64 5.8K
15:39 19.64 19.65 19.63 19.65 1.7K
15:40 19.64 19.64 19.64 19.64 0.7K
15:41 19.64 19.64 19.60 19.60 4.5K
15:42 19.61 19.61 19.61 19.61 0.5K
15:43 19.61 19.62 19.61 19.61 6.7K
15:44 19.62 19.67 19.62 19.67 5.1K
15:45 19.67 19.69 19.67 19.69 2.1K
15:46 19.70 19.77 19.69 19.77 4.8K
15:47 19.78 19.86 19.78 19.86 3.5K
15:48 19.83 19.85 19.83 19.85 2.0K
15:49 19.83 19.88 19.83 19.88 5.9K
15:50 19.97 19.97 19.96 19.96 10.2K
15:51 19.92 19.93 19.90 19.93 5.9K
15:52 19.93 19.94 19.89 19.90 10.5K
15:53 19.87 19.88 19.84 19.84 12.3K
15:54 19.83 19.87 19.83 19.84 14.9K
15:55 19.82 19.82 19.77 19.77 10.0K
15:56 19.78 19.78 19.76 19.76 14.8K
15:57 19.77 19.77 19.72 19.72 13.1K
15:58 19.73 19.73 19.66 19.66 16.6K
15:59 19.65 19.65 19.52 19.53 100.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음