바이오크리스트 (BCRX)

BCRX
🏛️ 미국 →
7.58
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 13.84 14.18 13.75 13.85 2.4M
2021-12-30 13.68 14.00 13.57 13.79 2.2M
2021-12-29 13.65 13.73 13.45 13.70 1.3M
2021-12-28 13.73 14.07 13.63 13.65 1.7M
2021-12-27 13.85 14.06 13.66 13.83 1.8M
2021-12-23 13.71 14.11 13.60 13.92 1.9M
2021-12-22 13.48 14.05 13.20 13.84 2.1M
2021-12-21 13.13 13.50 12.88 13.48 2.1M
2021-12-20 12.84 13.44 12.59 13.18 3.2M
2021-12-17 11.88 13.20 11.79 13.03 8.5M
2021-12-16 11.93 12.19 11.78 11.93 2.3M
2021-12-15 11.44 12.01 11.03 11.87 2.4M
2021-12-14 11.39 11.58 11.19 11.43 2.0M
2021-12-13 11.65 11.86 11.31 11.58 2.0M
2021-12-10 12.02 12.26 11.61 11.65 2.0M
2021-12-09 12.16 12.25 11.77 11.78 1.9M
2021-12-08 12.25 12.43 11.93 12.24 1.8M
2021-12-07 11.35 12.46 11.35 12.21 3.1M
2021-12-06 11.36 11.50 10.72 11.18 3.8M
2021-12-03 11.85 11.97 11.22 11.44 2.3M
2021-12-02 11.32 12.15 11.24 11.87 3.0M
2021-12-01 12.10 12.41 11.27 11.27 2.7M
2021-11-30 12.30 12.45 11.79 12.06 2.6M
2021-11-29 12.64 12.80 12.26 12.45 2.6M
2021-11-26 12.81 13.12 12.24 12.48 2.7M
2021-11-24 12.20 12.62 12.07 12.50 1.8M
2021-11-23 12.45 12.65 12.21 12.37 3.5M
2021-11-22 12.60 12.95 12.10 12.45 5.2M
2021-11-19 11.72 12.08 11.70 11.89 2.8M
2021-11-18 12.00 12.12 11.34 11.75 2.9M
2021-11-17 12.11 12.19 11.92 12.01 2.0M
2021-11-16 11.80 12.13 11.70 12.10 2.6M
2021-11-15 12.25 12.35 11.81 11.87 2.1M
2021-11-12 12.34 12.41 12.10 12.25 2.0M
2021-11-11 12.76 12.90 12.32 12.36 2.0M
2021-11-10 12.86 13.27 12.62 12.73 3.4M
2021-11-09 12.24 12.98 12.22 12.94 3.4M
2021-11-08 12.31 12.49 12.05 12.22 3.4M
2021-11-05 11.55 12.83 11.53 12.41 4.7M
2021-11-04 12.16 12.27 11.52 11.61 6.5M
2021-11-03 13.53 13.97 12.13 12.40 13.0M
2021-11-02 15.31 15.48 14.99 15.14 2.5M
2021-11-01 15.07 15.35 14.93 15.31 2.2M
2021-10-29 15.24 15.40 14.84 14.93 1.7M
2021-10-28 14.98 15.27 14.82 15.24 1.7M
2021-10-27 15.47 15.55 14.91 14.93 2.4M
2021-10-26 15.67 15.77 15.34 15.38 1.6M
2021-10-25 14.71 15.49 14.61 15.46 2.6M
2021-10-22 14.60 14.77 14.34 14.70 1.6M
2021-10-21 14.33 14.70 14.28 14.61 1.4M
2021-10-20 14.97 15.08 14.31 14.33 2.4M
2021-10-19 15.00 15.28 14.76 15.04 1.9M
2021-10-18 15.10 15.24 14.91 14.92 3.1M
2021-10-15 15.44 15.54 15.12 15.13 2.0M
2021-10-14 15.13 15.59 15.13 15.45 2.7M
2021-10-13 14.82 15.01 14.59 14.99 2.5M
2021-10-12 14.50 15.00 14.40 14.71 2.2M
2021-10-11 14.49 14.61 14.35 14.42 1.7M
2021-10-08 14.01 14.48 13.72 14.46 2.3M
2021-10-07 13.60 13.96 13.54 13.96 2.0M
2021-10-06 13.49 13.69 13.29 13.53 2.2M
2021-10-05 13.35 13.79 13.35 13.73 1.8M
2021-10-04 13.51 13.70 13.10 13.31 3.2M
2021-10-01 14.25 14.35 13.63 13.73 4.3M
2021-09-30 14.49 14.74 14.20 14.37 3.1M
2021-09-29 14.89 15.00 14.36 14.38 2.7M
2021-09-28 15.30 15.32 14.70 14.73 2.7M
2021-09-27 15.00 15.45 14.83 15.38 2.8M
2021-09-24 15.25 15.30 14.91 14.92 2.1M
2021-09-23 15.30 15.46 15.18 15.37 1.9M
2021-09-22 15.47 15.68 15.35 15.39 1.6M
2021-09-21 15.16 15.49 15.11 15.32 1.8M
2021-09-20 15.20 15.54 14.80 15.02 2.8M
2021-09-17 15.35 15.74 15.10 15.70 4.0M
2021-09-16 15.01 15.31 14.90 15.21 1.4M
2021-09-15 15.40 15.40 14.82 15.07 2.1M
2021-09-14 15.53 16.12 15.43 15.48 2.4M
2021-09-13 15.26 15.52 14.85 15.49 2.6M
2021-09-10 15.25 15.40 14.86 15.20 2.5M
2021-09-09 14.87 15.79 14.87 15.25 3.5M
2021-09-08 15.07 15.09 14.57 14.96 2.5M
2021-09-07 15.60 15.61 14.92 15.10 2.2M
2021-09-03 15.84 15.90 15.35 15.66 1.5M
2021-09-02 16.17 16.22 15.87 15.91 1.3M
2021-09-01 15.89 16.20 15.84 16.15 1.5M
2021-08-31 15.81 16.28 15.79 15.92 1.5M
2021-08-30 15.65 15.94 15.46 15.70 1.4M
2021-08-27 15.37 15.83 15.22 15.66 1.8M
2021-08-26 15.44 15.71 15.21 15.34 1.8M
2021-08-25 15.45 15.92 15.31 15.47 1.7M
2021-08-24 15.21 15.53 14.92 15.45 1.8M
2021-08-23 14.48 15.14 14.45 15.12 2.4M
2021-08-20 14.06 14.57 14.00 14.21 2.7M
2021-08-19 14.56 14.82 14.19 14.24 2.4M
2021-08-18 14.40 15.00 14.16 14.57 2.7M
2021-08-17 14.89 15.36 14.31 14.38 4.6M
2021-08-16 16.00 16.00 15.18 15.27 2.5M
2021-08-13 16.50 16.88 16.07 16.15 2.5M
2021-08-12 15.50 16.68 15.45 16.64 4.0M
2021-08-11 16.14 16.23 15.21 15.58 5.6M
2021-08-10 16.81 17.30 15.15 15.21 8.4M
2021-08-09 17.57 18.12 17.44 17.65 2.9M
2021-08-06 17.80 18.48 17.31 17.61 5.8M
2021-08-05 15.74 17.81 15.10 17.65 8.7M
2021-08-04 16.88 17.02 16.11 16.26 2.7M
2021-08-03 16.41 16.81 16.00 16.76 1.8M
2021-08-02 16.15 16.57 16.08 16.10 1.8M
2021-07-30 16.76 16.83 16.07 16.12 2.5M
2021-07-29 16.84 17.27 16.68 16.76 1.9M
2021-07-28 16.99 17.19 16.67 16.82 2.2M
2021-07-27 17.33 17.33 16.55 16.80 2.2M
2021-07-26 17.39 17.55 17.09 17.25 2.2M
2021-07-23 17.09 17.61 16.76 17.26 3.2M
2021-07-22 16.46 17.30 16.33 16.97 3.4M
2021-07-21 16.15 16.70 16.06 16.53 2.4M
2021-07-20 15.34 16.29 15.25 16.24 3.1M
2021-07-19 15.19 15.92 15.07 15.40 2.7M
2021-07-16 15.88 15.92 15.51 15.61 1.8M
2021-07-15 15.57 16.02 15.40 15.80 2.8M
2021-07-14 15.90 16.10 15.52 15.63 2.5M
2021-07-13 15.65 16.12 15.60 15.87 1.8M
2021-07-12 16.43 16.54 15.77 15.80 2.5M
2021-07-09 16.49 16.49 16.09 16.36 1.2M
2021-07-08 15.40 16.58 15.26 16.25 2.2M
2021-07-07 16.26 16.29 15.76 15.89 1.8M
2021-07-06 16.28 16.35 15.93 16.23 2.6M
2021-07-02 16.24 16.65 16.04 16.48 1.6M
2021-07-01 15.93 16.28 15.72 16.27 2.6M
2021-06-30 15.40 16.27 15.25 15.81 3.8M
2021-06-29 15.79 15.87 15.37 15.49 2.7M
2021-06-28 17.17 17.25 15.20 15.63 7.1M
2021-06-25 17.05 17.14 16.72 17.13 9.4M
2021-06-24 17.00 17.06 16.75 17.00 1.7M
2021-06-23 16.64 17.43 16.64 16.99 3.7M
2021-06-22 16.65 16.86 16.24 16.65 1.8M
2021-06-21 15.97 16.75 15.89 16.72 3.5M
2021-06-18 16.35 16.35 15.70 15.89 4.7M
2021-06-17 16.19 16.62 16.05 16.36 1.9M
2021-06-16 15.50 16.26 15.48 16.08 2.6M
2021-06-15 16.15 16.21 15.50 15.61 3.5M
2021-06-14 16.70 16.90 16.15 16.28 2.9M
2021-06-11 17.20 17.28 16.62 16.71 3.0M
2021-06-10 16.97 17.74 16.65 17.21 4.4M
2021-06-09 17.18 17.59 16.92 16.99 2.9M
2021-06-08 17.30 17.48 16.56 17.04 2.6M
2021-06-07 16.37 17.68 16.35 17.24 4.8M
2021-06-04 16.42 16.50 15.97 16.29 2.3M
2021-06-03 16.30 16.72 16.04 16.36 3.1M
2021-06-02 16.00 16.44 15.62 16.30 3.7M
2021-06-01 15.88 16.20 15.42 15.95 3.0M
2021-05-28 15.04 16.29 14.89 15.77 7.4M
2021-05-27 13.65 15.02 13.62 14.75 6.7M
2021-05-26 13.28 13.66 13.12 13.61 1.9M
2021-05-25 13.62 13.89 13.27 13.28 2.2M
2021-05-24 13.92 14.12 13.60 13.62 2.3M
2021-05-21 14.10 14.56 13.84 13.86 2.9M
2021-05-20 13.98 14.18 13.71 13.97 2.5M
2021-05-19 13.89 14.29 13.62 13.98 3.2M
2021-05-18 14.27 14.97 14.22 14.38 4.9M
2021-05-17 12.81 14.45 12.64 14.38 7.5M
2021-05-14 12.06 13.13 11.90 12.84 5.5M
2021-05-13 12.51 12.61 11.84 11.96 3.1M
2021-05-12 11.90 12.67 11.90 12.49 4.1M
2021-05-11 11.28 12.28 11.22 12.14 3.6M
2021-05-10 13.04 13.07 11.92 11.93 4.5M
2021-05-07 12.69 13.19 12.52 13.12 6.5M
2021-05-06 11.31 13.28 10.86 12.92 18.0M
2021-05-05 11.10 11.17 10.57 10.68 2.6M
2021-05-04 11.04 11.20 10.80 11.01 2.7M
2021-05-03 11.71 11.81 11.16 11.18 2.4M
2021-04-30 12.23 12.38 11.54 11.64 3.5M
2021-04-29 12.35 12.41 11.94 12.12 1.6M
2021-04-28 12.29 12.54 12.07 12.34 1.8M
2021-04-27 12.47 12.75 12.20 12.30 2.3M
2021-04-26 12.25 12.51 12.07 12.39 1.9M
2021-04-23 12.09 12.37 11.95 12.13 2.2M
2021-04-22 11.62 12.56 11.51 12.05 4.5M
2021-04-21 11.05 11.70 10.85 11.66 2.6M
2021-04-20 11.49 11.86 10.87 11.11 3.7M
2021-04-19 11.16 11.52 11.00 11.51 2.4M
2021-04-16 11.32 11.40 10.94 11.24 3.3M
2021-04-15 10.31 11.58 10.13 11.34 8.5M
2021-04-14 9.79 10.64 9.72 10.19 3.3M
2021-04-13 9.59 9.73 9.23 9.69 3.7M
2021-04-12 10.15 10.16 9.34 9.50 3.6M
2021-04-09 10.38 10.56 10.19 10.21 2.2M
2021-04-08 10.45 10.58 10.19 10.40 2.6M
2021-04-07 10.17 10.61 10.05 10.41 2.9M
2021-04-06 9.89 10.24 9.84 10.12 2.9M
2021-04-05 10.00 10.18 9.78 10.07 4.0M
2021-04-01 10.22 10.30 9.88 9.95 4.2M
2021-03-31 10.13 10.49 10.01 10.17 6.4M
2021-03-30 9.72 10.11 9.57 9.99 3.7M
2021-03-29 10.09 10.20 9.30 9.73 6.6M
2021-03-26 10.87 10.87 9.89 10.35 4.5M
2021-03-25 10.10 10.81 9.77 10.71 5.3M
2021-03-24 11.19 11.20 10.42 10.53 6.2M
2021-03-23 11.51 11.68 10.59 10.86 10.6M
2021-03-22 13.66 14.24 11.66 11.80 18.9M
2021-03-19 12.65 13.61 12.65 13.24 13.2M
2021-03-18 13.01 13.60 12.65 12.69 4.9M
2021-03-17 12.87 13.32 12.54 13.24 5.2M
2021-03-16 13.49 13.75 12.63 13.01 5.8M
2021-03-15 12.92 13.93 12.80 13.48 6.0M
2021-03-12 12.87 13.16 12.30 12.64 7.6M
2021-03-11 13.83 13.92 12.84 12.99 9.1M
2021-03-10 12.12 13.77 12.12 13.61 9.5M
2021-03-09 11.44 12.31 11.30 12.07 6.3M
2021-03-08 11.26 11.66 11.06 11.10 4.6M
2021-03-05 11.08 11.19 9.69 11.15 8.6M
2021-03-04 11.71 12.01 10.78 10.92 8.3M
2021-03-03 11.70 12.15 11.55 11.87 5.2M
2021-03-02 11.81 12.20 11.68 11.74 4.5M
2021-03-01 11.27 12.08 11.20 11.98 5.8M
2021-02-26 10.88 11.09 10.29 10.78 4.9M
2021-02-25 11.09 11.64 10.37 10.47 7.8M
2021-02-24 11.17 11.85 10.82 11.81 4.8M
2021-02-23 10.51 11.29 10.29 11.09 7.5M
2021-02-22 11.69 12.41 11.06 11.19 8.6M
2021-02-19 11.00 11.61 10.88 11.53 6.4M
2021-02-18 10.45 10.96 10.26 10.80 6.0M
2021-02-17 10.20 10.88 9.95 10.66 5.9M
2021-02-16 9.70 10.47 9.53 10.34 7.3M
2021-02-12 9.10 9.76 8.86 9.57 8.6M
2021-02-11 9.60 9.73 9.17 9.20 5.8M
2021-02-10 9.86 10.07 9.40 9.55 5.2M
2021-02-09 10.25 10.26 9.82 9.90 5.4M
2021-02-08 9.99 10.41 9.83 10.25 6.1M
2021-02-05 9.66 10.16 9.51 9.79 7.5M
2021-02-04 10.23 10.28 9.47 9.65 9.5M
2021-02-03 11.10 11.15 10.12 10.30 9.8M
2021-02-02 12.79 12.90 9.44 10.53 28.6M
2021-02-01 10.75 12.04 10.21 11.85 37.6M
2021-01-29 8.82 9.06 8.37 8.52 4.9M
2021-01-28 8.98 9.24 8.46 8.71 4.8M
2021-01-27 8.89 9.16 8.69 8.76 5.5M
2021-01-26 9.26 9.49 9.05 9.16 4.8M
2021-01-25 9.09 9.25 8.77 9.16 5.2M
2021-01-22 9.54 9.78 8.87 9.21 9.1M
2021-01-21 9.26 9.33 9.05 9.15 4.0M
2021-01-20 9.04 9.40 8.84 9.24 4.9M
2021-01-19 8.94 9.35 8.86 9.07 6.0M
2021-01-15 8.56 8.99 8.39 8.80 5.9M
2021-01-14 8.19 8.68 8.12 8.59 5.1M
2021-01-13 8.06 8.41 7.90 8.15 4.6M
2021-01-12 7.65 8.25 7.55 8.04 5.0M
2021-01-11 7.70 7.75 7.45 7.51 3.9M
2021-01-08 7.83 8.00 7.58 7.74 4.0M
2021-01-07 7.76 7.89 7.53 7.74 3.8M
2021-01-06 7.39 7.79 7.36 7.55 5.3M
2021-01-05 7.35 7.46 7.27 7.37 3.3M
2021-01-04 7.48 7.70 7.28 7.38 3.8M