바이오셉트 (BIOCQ)

BIOCQ
🏛️ 미국 →
0.10
마지막 업데이트: 2025-08-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 15.00 16.17 14.72 15.90 0.0M
2022-12-29 14.70 15.00 14.44 14.75 0.0M
2022-12-28 14.32 14.70 13.80 14.10 0.0M
2022-12-27 14.75 15.68 14.40 14.40 0.0M
2022-12-23 15.30 17.00 15.00 16.05 0.0M
2022-12-22 15.96 16.50 15.60 15.75 0.0M
2022-12-21 16.10 16.94 15.60 15.90 0.0M
2022-12-20 16.50 17.30 15.68 15.69 0.0M
2022-12-19 18.00 18.00 16.10 17.10 0.0M
2022-12-16 17.85 17.97 16.80 17.40 0.0M
2022-12-15 17.70 18.00 16.92 17.40 0.0M
2022-12-14 17.00 18.51 16.80 18.00 0.0M
2022-12-13 18.15 19.80 16.65 17.55 0.0M
2022-12-12 19.29 20.40 18.08 18.56 0.0M
2022-12-09 20.10 21.00 18.85 18.85 0.0M
2022-12-08 20.25 21.00 20.25 20.26 0.0M
2022-12-07 21.30 21.30 20.10 20.25 0.0M
2022-12-06 21.90 22.79 21.30 21.30 0.0M
2022-12-05 23.00 23.23 22.24 22.80 0.0M
2022-12-02 22.80 23.10 21.83 22.80 0.0M
2022-12-01 22.53 23.67 22.53 22.83 0.0M
2022-11-30 22.35 23.70 22.35 23.10 0.0M
2022-11-29 22.76 23.25 22.17 22.92 0.0M
2022-11-28 23.55 23.85 21.60 23.00 0.0M
2022-11-25 24.60 24.60 22.98 23.82 0.0M
2022-11-23 24.28 25.18 22.82 23.49 0.0M
2022-11-22 26.10 26.36 23.70 23.70 0.0M
2022-11-21 24.60 25.62 24.60 25.20 0.0M
2022-11-18 24.00 25.45 24.00 24.60 0.0M
2022-11-17 24.60 24.60 24.00 24.31 0.0M
2022-11-16 25.80 25.95 24.45 24.60 0.0M
2022-11-15 25.50 25.95 24.30 25.19 0.0M
2022-11-14 23.70 24.90 23.16 24.89 0.0M
2022-11-11 23.28 25.20 22.58 23.86 0.0M
2022-11-10 22.50 25.23 22.21 24.00 0.0M
2022-11-09 23.70 24.60 22.20 22.20 0.0M
2022-11-08 26.70 26.70 24.00 24.00 0.0M
2022-11-07 22.18 27.00 22.18 25.42 0.0M
2022-11-04 24.90 24.90 22.51 22.85 0.0M
2022-11-03 22.17 23.70 22.17 23.40 0.0M
2022-11-02 24.00 24.90 22.92 23.70 0.0M
2022-11-01 24.90 25.44 24.00 24.54 0.0M
2022-10-31 24.30 25.44 24.00 24.00 0.0M
2022-10-28 24.34 26.07 23.87 24.60 0.0M
2022-10-27 23.10 24.90 23.10 24.60 0.0M
2022-10-26 23.70 23.70 22.68 23.13 0.0M
2022-10-25 22.50 23.28 22.17 23.22 0.0M
2022-10-24 22.80 22.83 21.00 22.17 0.0M
2022-10-21 23.10 23.10 21.90 22.64 0.0M
2022-10-20 22.50 23.85 22.50 22.95 0.0M
2022-10-19 23.96 23.96 22.50 22.95 0.0M
2022-10-18 25.85 25.85 22.34 22.86 0.0M
2022-10-17 24.75 24.84 22.86 23.86 0.0M
2022-10-14 24.00 24.00 23.40 23.55 0.0M
2022-10-13 24.00 25.74 23.10 24.00 0.0M
2022-10-12 25.20 25.20 23.40 23.94 0.0M
2022-10-11 24.60 26.16 23.40 23.79 0.0M
2022-10-10 25.67 25.73 23.70 24.88 0.0M
2022-10-07 25.45 26.40 22.91 25.12 0.0M
2022-10-06 26.85 27.30 25.14 26.24 0.0M
2022-10-05 27.85 27.85 26.55 26.78 0.0M
2022-10-04 27.30 28.26 26.52 26.52 0.0M
2022-10-03 27.30 28.50 25.99 27.80 0.0M
2022-09-30 26.46 28.40 26.40 27.64 0.0M
2022-09-29 27.30 28.40 27.00 27.60 0.0M
2022-09-28 29.10 29.10 26.10 27.00 0.0M
2022-09-27 25.80 29.18 25.20 26.10 0.0M
2022-09-26 22.20 25.28 21.51 24.00 0.0M
2022-09-23 23.10 23.34 22.50 22.61 0.0M
2022-09-22 24.30 24.30 22.50 23.10 0.0M
2022-09-21 23.49 24.42 23.28 23.70 0.0M
2022-09-20 25.09 25.11 23.85 24.00 0.0M
2022-09-19 25.50 26.14 24.66 25.15 0.0M
2022-09-16 27.30 27.60 25.54 25.85 0.0M
2022-09-15 26.70 27.27 26.70 27.15 0.0M
2022-09-14 27.60 29.40 27.00 27.60 0.0M
2022-09-13 27.72 28.50 27.04 27.46 0.0M
2022-09-12 28.50 28.56 27.04 27.75 0.0M
2022-09-09 29.55 29.55 27.38 27.39 0.0M
2022-09-08 29.70 29.70 27.60 27.95 0.0M
2022-09-07 29.94 30.30 28.02 28.20 0.0M
2022-09-06 30.30 30.60 28.50 29.94 0.0M
2022-09-02 30.30 30.90 30.00 30.30 0.0M
2022-09-01 32.40 32.40 30.30 30.60 0.0M
2022-08-31 31.50 31.50 30.30 30.90 0.0M
2022-08-30 33.00 33.00 30.60 30.90 0.0M
2022-08-29 32.10 33.60 31.80 33.00 0.0M
2022-08-26 31.26 32.40 31.20 31.80 0.0M
2022-08-25 30.90 33.30 30.90 30.90 0.0M
2022-08-24 32.10 32.10 29.70 30.60 0.0M
2022-08-23 29.48 31.20 29.36 30.60 0.0M
2022-08-22 30.30 31.20 28.50 29.48 0.0M
2022-08-19 30.60 32.03 30.60 31.20 0.0M
2022-08-18 32.10 33.00 30.90 31.50 0.0M
2022-08-17 31.80 32.70 31.80 32.40 0.0M
2022-08-16 36.00 36.00 31.10 31.50 0.0M
2022-08-15 35.10 36.00 35.10 36.00 0.0M
2022-08-12 34.80 35.96 34.80 35.10 0.0M
2022-08-11 34.20 36.00 33.90 36.00 0.0M
2022-08-10 35.10 35.10 32.40 34.05 0.0M
2022-08-09 33.60 35.10 32.22 33.30 0.0M
2022-08-08 33.90 35.40 32.70 32.70 0.0M
2022-08-05 30.00 32.10 29.55 31.50 0.0M
2022-08-04 30.00 30.90 29.25 29.85 0.0M
2022-08-03 29.70 30.90 29.13 30.00 0.0M
2022-08-02 28.50 29.55 28.50 29.10 0.0M
2022-08-01 29.40 30.00 28.80 29.01 0.0M
2022-07-29 30.60 30.60 28.65 29.48 0.0M
2022-07-28 29.85 29.85 28.92 29.10 0.0M
2022-07-27 29.10 30.30 27.60 29.40 0.0M
2022-07-26 30.30 30.90 28.50 28.65 0.0M
2022-07-25 30.90 30.90 30.00 30.30 0.0M
2022-07-22 32.10 32.10 30.00 30.15 0.0M
2022-07-21 33.30 33.30 31.50 31.80 0.0M
2022-07-20 32.70 33.33 31.80 32.40 0.0M
2022-07-19 31.20 33.30 31.20 32.10 0.0M
2022-07-18 29.40 31.50 29.40 30.90 0.0M
2022-07-15 30.00 31.20 28.15 29.10 0.0M
2022-07-14 29.25 30.00 29.25 29.56 0.0M
2022-07-13 30.60 31.32 29.40 29.40 0.0M
2022-07-12 30.60 31.20 30.00 30.90 0.0M
2022-07-11 29.35 31.80 29.18 30.90 0.0M
2022-07-08 30.90 32.70 29.10 30.90 0.0M
2022-07-07 28.58 31.20 28.20 30.90 0.0M
2022-07-06 28.21 29.91 27.60 27.90 0.0M
2022-07-05 27.90 29.25 27.90 28.63 0.0M
2022-07-01 28.11 29.16 26.70 28.20 0.0M
2022-06-30 30.00 30.00 27.90 28.20 0.0M
2022-06-29 27.65 30.60 27.00 28.93 0.0M
2022-06-28 26.40 28.80 25.55 28.45 0.0M
2022-06-27 27.00 28.47 25.20 26.29 0.0M
2022-06-24 29.40 30.00 27.00 27.00 0.0M
2022-06-23 30.90 31.80 28.85 28.85 0.0M
2022-06-22 31.50 33.00 29.54 29.70 0.0M
2022-06-21 32.70 33.00 30.60 31.50 0.0M
2022-06-17 35.10 35.75 30.60 31.20 0.0M
2022-06-16 36.00 36.30 33.30 34.50 0.0M
2022-06-15 36.60 37.50 35.76 36.30 0.0M
2022-06-14 37.20 37.50 35.70 36.60 0.0M
2022-06-13 40.50 40.80 35.21 37.50 0.0M
2022-06-10 43.50 44.10 40.50 40.80 0.0M
2022-06-09 43.50 45.30 42.90 42.90 0.0M
2022-06-08 45.90 45.90 42.75 43.20 0.0M
2022-06-07 42.90 47.70 42.30 47.10 0.0M
2022-06-06 44.40 44.40 42.60 43.20 0.0M
2022-06-03 41.38 43.20 41.10 42.30 0.0M
2022-06-02 41.10 42.60 40.50 41.40 0.0M
2022-06-01 42.90 43.80 41.26 41.40 0.0M
2022-05-31 43.50 43.61 42.30 42.60 0.0M
2022-05-27 42.00 43.80 41.40 43.50 0.0M
2022-05-26 41.70 44.10 41.40 42.00 0.0M
2022-05-25 41.10 42.00 40.50 41.10 0.0M
2022-05-24 42.60 43.20 39.90 42.15 0.0M
2022-05-23 43.80 48.60 42.73 44.40 0.0M
2022-05-20 44.70 44.81 42.90 43.20 0.0M
2022-05-19 42.00 44.70 42.00 44.70 0.0M
2022-05-18 46.80 47.40 42.00 42.60 0.0M
2022-05-17 47.10 48.90 44.21 46.20 0.0M
2022-05-16 47.40 49.20 46.50 46.50 0.0M
2022-05-13 45.60 47.10 43.76 46.20 0.0M
2022-05-12 45.00 46.80 42.90 42.90 0.0M
2022-05-11 48.60 51.00 46.20 46.20 0.0M
2022-05-10 49.50 50.70 48.36 48.60 0.0M
2022-05-09 47.40 52.50 47.40 49.50 0.0M
2022-05-06 49.50 51.90 49.50 50.10 0.0M
2022-05-05 51.30 51.90 48.60 51.00 0.0M
2022-05-04 48.00 52.50 46.20 51.90 0.0M
2022-05-03 49.50 51.90 47.55 47.70 0.0M
2022-05-02 46.20 49.20 46.20 48.60 0.0M
2022-04-29 46.50 49.20 45.30 46.80 0.0M
2022-04-28 46.80 48.00 45.00 46.20 0.0M
2022-04-27 48.60 49.20 46.35 46.80 0.0M
2022-04-26 50.40 50.40 48.00 48.00 0.0M
2022-04-25 50.10 51.90 49.24 49.80 0.0M
2022-04-22 51.30 51.90 50.40 50.70 0.0M
2022-04-21 53.40 54.00 51.00 51.30 0.0M
2022-04-20 53.40 54.60 51.30 53.10 0.0M
2022-04-19 54.30 54.30 52.80 53.10 0.0M
2022-04-18 57.30 57.30 54.00 54.30 0.0M
2022-04-14 57.30 58.05 54.30 54.90 0.0M
2022-04-13 58.20 58.50 56.70 57.00 0.0M
2022-04-12 61.50 61.50 56.85 57.60 0.0M
2022-04-11 57.90 62.40 57.90 60.60 0.0M
2022-04-08 61.50 62.10 59.70 60.30 0.0M
2022-04-07 63.90 63.90 61.20 61.50 0.0M
2022-04-06 64.80 67.20 60.30 63.00 0.0M
2022-04-05 69.00 71.70 63.90 65.10 0.0M
2022-04-04 66.30 69.60 66.30 68.10 0.0M
2022-04-01 67.80 72.00 66.30 66.90 0.0M
2022-03-31 71.70 72.00 68.40 69.60 0.0M
2022-03-30 68.10 72.90 67.20 70.50 0.0M
2022-03-29 66.30 69.00 65.40 66.90 0.0M
2022-03-28 66.90 69.60 64.20 66.30 0.0M
2022-03-25 63.30 67.50 62.40 67.50 0.0M
2022-03-24 65.10 65.10 62.70 63.30 0.0M
2022-03-23 63.90 64.50 61.82 64.20 0.0M
2022-03-22 63.30 64.50 60.30 63.60 0.0M
2022-03-21 65.40 67.50 61.80 63.00 0.0M
2022-03-18 63.00 71.10 63.00 65.40 0.0M
2022-03-17 60.60 67.79 60.60 64.80 0.0M
2022-03-16 57.30 60.60 56.40 60.00 0.0M
2022-03-15 54.00 56.40 54.00 56.10 0.0M
2022-03-14 60.60 62.40 53.40 54.90 0.0M
2022-03-11 63.60 64.50 58.50 60.30 0.0M
2022-03-10 64.80 64.80 62.70 63.00 0.0M
2022-03-09 60.90 66.00 60.00 63.60 0.0M
2022-03-08 61.50 61.50 56.70 59.70 0.0M
2022-03-07 66.00 66.30 60.30 61.20 0.0M
2022-03-04 66.00 66.00 64.20 65.10 0.0M
2022-03-03 68.10 68.10 64.50 65.40 0.0M
2022-03-02 70.50 70.77 65.70 67.50 0.0M
2022-03-01 71.40 73.80 69.00 69.30 0.0M
2022-02-28 71.10 72.60 69.03 71.70 0.0M
2022-02-25 69.00 71.10 67.20 69.90 0.0M
2022-02-24 59.40 68.70 58.80 68.10 0.0M
2022-02-23 67.80 69.00 63.60 64.80 0.0M
2022-02-22 69.90 70.20 66.30 67.50 0.0M
2022-02-18 75.60 76.50 70.20 72.00 0.0M
2022-02-17 80.10 80.10 75.30 76.50 0.0M
2022-02-16 78.00 78.00 75.00 76.20 0.0M
2022-02-15 73.50 78.60 73.20 77.10 0.0M
2022-02-14 73.50 76.80 72.00 72.90 0.0M
2022-02-11 78.00 78.30 73.35 73.50 0.0M
2022-02-10 79.80 82.20 76.69 78.30 0.0M
2022-02-09 79.50 80.05 77.43 79.80 0.0M
2022-02-08 78.90 80.10 76.20 77.10 0.0M
2022-02-07 79.80 83.10 77.85 78.60 0.0M
2022-02-04 80.10 80.34 78.90 80.10 0.0M
2022-02-03 80.40 82.20 79.80 80.10 0.0M
2022-02-02 85.80 86.10 81.30 82.50 0.0M
2022-02-01 86.10 89.70 83.70 86.70 0.0M
2022-01-31 81.00 86.40 80.66 84.00 0.0M
2022-01-28 80.10 83.70 78.60 81.00 0.0M
2022-01-27 86.10 87.00 78.60 79.80 0.0M
2022-01-26 88.20 91.20 84.30 85.80 0.0M
2022-01-25 87.00 88.80 84.90 87.30 0.0M
2022-01-24 90.00 91.80 81.00 89.10 0.0M
2022-01-21 90.30 93.00 89.40 90.60 0.0M
2022-01-20 93.60 97.20 90.60 90.90 0.0M
2022-01-19 95.70 98.40 92.85 94.20 0.0M
2022-01-18 97.80 100.20 93.90 95.10 0.0M
2022-01-14 102.00 102.00 96.00 99.00 0.0M
2022-01-13 105.30 106.40 101.40 102.00 0.0M
2022-01-12 107.10 107.70 105.00 105.30 0.0M
2022-01-11 109.20 109.20 105.30 106.80 0.0M
2022-01-10 108.90 110.70 105.60 106.50 0.0M
2022-01-07 111.30 115.46 110.70 113.70 0.0M
2022-01-06 112.50 112.50 107.85 110.10 0.0M
2022-01-05 115.80 118.50 110.40 111.00 0.0M
2022-01-04 120.30 120.60 114.60 115.20 0.0M
2022-01-03 111.00 119.70 108.00 119.10 0.0M