바이오데식스 (BDSX)

BDSX
🏛️ 미국 →
7.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.91 7.91 7.91 7.91 5.0K
09:31 8.02 8.02 8.02 8.02 0.3K
09:32 8.12 8.12 8.12 8.12 5.9K
09:33 8.27 8.34 8.27 8.34 2.4K
09:35 8.31 8.31 8.31 8.31 0.6K
09:36 8.29 8.40 8.29 8.40 3.0K
09:38 8.31 8.43 8.31 8.43 0.4K
09:40 8.50 8.60 8.50 8.60 1.4K
09:41 8.60 8.60 8.60 8.60 0.9K
09:42 8.49 8.49 8.49 8.49 0.6K
09:44 8.48 8.49 8.48 8.49 0.8K
09:45 8.49 8.49 8.49 8.49 0.6K
09:46 8.31 8.31 8.31 8.31 0.6K
09:47 8.45 8.45 8.45 8.45 0.3K
09:49 8.38 8.38 8.33 8.33 0.6K
09:50 8.16 8.16 8.16 8.16 2.2K
09:55 8.19 8.19 8.19 8.19 0.1K
09:56 8.19 8.42 8.19 8.42 1.8K
10:07 8.17 8.17 8.16 8.16 1.0K
10:09 8.14 8.14 8.14 8.14 1.0K
10:14 8.00 8.09 8.00 8.09 0.6K
10:15 8.02 8.07 8.02 8.07 0.2K
10:17 8.07 8.07 8.01 8.01 3.0K
10:18 8.02 8.02 8.02 8.02 0.3K
10:21 8.01 8.01 8.01 8.01 0.2K
10:24 8.02 8.02 8.02 8.02 0.3K
10:25 8.02 8.02 8.02 8.02 1.2K
10:39 8.13 8.13 8.13 8.13 0.4K
10:53 8.05 8.05 7.96 7.96 0.2K
10:54 8.12 8.12 8.12 8.12 0.3K
11:05 8.08 8.08 8.08 8.08 0.5K
11:08 8.04 8.04 8.04 8.04 0.1K
11:11 8.04 8.04 8.04 8.04 0.2K
11:21 8.07 8.14 8.07 8.14 0.2K
11:22 8.12 8.12 8.12 8.12 0.3K
11:37 8.13 8.13 8.13 8.13 0.1K
11:40 8.16 8.16 8.16 8.16 1.1K
11:42 8.13 8.13 8.13 8.13 0.3K
11:50 8.20 8.20 8.20 8.20 1.0K
11:52 8.26 8.28 8.26 8.28 2.0K
11:53 8.31 8.31 8.31 8.31 0.4K
11:54 8.17 8.17 8.14 8.14 1.2K
11:59 8.13 8.13 8.13 8.13 0.9K
12:01 8.22 8.22 8.22 8.22 0.1K
12:02 8.30 8.30 8.30 8.30 0.3K
12:03 8.30 8.30 8.30 8.30 0.1K
12:09 8.21 8.28 8.21 8.26 2.1K
12:11 8.22 8.22 8.22 8.22 0.2K
12:14 8.29 8.29 8.20 8.20 0.4K
12:23 8.21 8.21 8.12 8.12 0.6K
12:25 8.20 8.20 8.20 8.20 0.1K
12:29 8.20 8.20 8.20 8.20 0.5K
12:42 8.12 8.12 8.12 8.12 0.2K
12:44 8.28 8.28 8.28 8.28 0.2K
12:55 8.26 8.28 8.26 8.28 0.5K
12:57 8.27 8.27 8.15 8.15 0.6K
12:59 8.14 8.14 8.14 8.14 0.2K
13:04 8.20 8.20 8.20 8.20 2.7K
13:06 8.23 8.23 8.23 8.23 1.1K
13:11 8.25 8.30 8.25 8.30 1.4K
13:14 8.44 8.44 8.44 8.44 0.5K
13:16 8.38 8.38 8.38 8.38 0.2K
13:18 8.38 8.38 8.38 8.38 0.3K
13:22 8.38 8.38 8.38 8.38 0.1K
13:23 8.43 8.43 8.43 8.43 0.3K
13:25 8.38 8.38 8.38 8.38 0.3K
13:27 8.38 8.38 8.38 8.38 0.2K
13:29 8.34 8.38 8.34 8.38 0.3K
13:30 8.38 8.38 8.38 8.38 0.3K
13:31 8.35 8.35 8.35 8.35 0.3K
13:42 8.48 8.48 8.47 8.47 7.0K
13:44 8.55 8.55 8.55 8.55 4.7K
13:48 8.38 8.38 8.38 8.38 1.5K
13:49 8.51 8.51 8.51 8.51 0.7K
13:59 8.60 8.60 8.60 8.60 0.2K
14:00 8.52 8.52 8.52 8.52 0.4K
14:03 8.53 8.58 8.53 8.53 0.7K
14:07 8.52 8.52 8.52 8.52 0.1K
14:08 8.50 8.50 8.50 8.50 0.1K
14:09 8.50 8.50 8.50 8.50 1.8K
14:25 8.50 8.50 8.50 8.50 0.2K
14:28 8.37 8.37 8.37 8.37 0.5K
14:29 8.31 8.31 8.31 8.31 2.8K
14:30 8.31 8.31 8.31 8.31 0.2K
14:31 8.35 8.35 8.35 8.35 0.5K
14:33 8.35 8.35 8.35 8.35 0.5K
14:43 8.40 8.40 8.40 8.40 0.2K
14:48 8.40 8.40 8.40 8.40 0.3K
14:51 8.40 8.40 8.40 8.40 0.6K
14:58 8.30 8.39 8.30 8.39 0.9K
14:59 8.39 8.39 8.39 8.39 0.2K
15:12 8.40 8.40 8.40 8.40 0.5K
15:13 8.47 8.47 8.47 8.47 0.1K
15:14 8.49 8.50 8.49 8.50 0.5K
15:16 8.45 8.45 8.45 8.45 0.3K
15:19 8.51 8.51 8.51 8.51 0.3K
15:30 8.54 8.54 8.48 8.48 0.4K
15:32 8.61 8.61 8.61 8.61 0.3K
15:34 8.43 8.43 8.43 8.43 0.5K
15:36 8.41 8.41 8.41 8.41 0.8K
15:45 8.52 8.52 8.52 8.52 0.8K
15:54 8.51 8.51 8.51 8.51 0.4K
15:55 8.51 8.51 8.51 8.51 1.2K
15:56 8.43 8.43 8.42 8.42 1.2K
15:58 8.43 8.43 8.43 8.43 0.6K
15:59 8.39 8.39 8.39 8.39 5.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 8.10 8.42 7.58 7.75 0.1M
2025-09-25 8.18 8.34 7.89 8.01 0.0M
2025-09-24 7.91 8.61 7.91 8.39 0.1M
2025-09-23 7.12 8.12 7.12 8.08 0.2M
2025-09-22 7.02 7.48 7.02 7.15 0.1M
2025-09-19 6.69 7.45 6.50 7.13 0.2M
2025-09-18 6.04 6.96 6.02 6.73 0.1M
2025-09-17 6.54 6.77 5.74 6.21 0.3M
2025-09-16 7.40 7.59 6.40 6.56 0.3M
2025-09-15 7.25 7.85 7.07 7.60 0.2M
2025-09-12 8.24 8.40 7.06 7.50 0.2M
2025-09-11 7.60 8.71 7.45 8.26 0.4M
2025-09-10 9.40 10.60 9.16 10.43 0.1M
2025-09-09 8.60 9.60 8.47 9.28 0.2M
2025-09-08 8.56 9.20 8.42 8.64 0.2M
2025-09-05 8.83 9.15 8.40 8.83 0.2M
2025-09-04 10.80 10.80 8.20 8.87 3.0M
2025-09-03 8.80 8.85 8.21 8.44 1.0M
2025-09-02 8.46 9.24 8.46 8.67 0.0M
2025-08-29 8.95 9.20 8.32 8.53 0.3M
2025-08-28 9.45 9.50 8.80 8.93 0.0M
2025-08-27 9.37 9.59 9.06 9.40 0.0M
2025-08-26 9.65 9.76 9.30 9.30 0.0M
2025-08-25 9.10 9.95 9.03 9.79 0.1M
2025-08-22 8.48 9.20 8.20 9.07 0.1M
2025-08-21 8.06 8.59 7.83 8.48 0.0M
2025-08-20 8.20 8.29 7.69 8.20 0.0M
2025-08-19 8.37 8.60 7.99 8.13 0.0M
2025-08-18 7.84 8.60 7.76 8.50 0.1M
2025-08-15 8.17 8.17 7.60 7.93 0.0M
2025-08-14 7.60 7.99 7.44 7.94 0.0M
2025-08-13 8.40 8.66 7.49 7.67 0.0M
2025-08-12 8.00 8.43 7.60 8.22 0.0M
2025-08-11 7.49 8.50 7.40 7.81 0.1M
2025-08-08 8.20 8.44 7.60 8.01 0.1M
2025-08-07 8.14 9.07 7.80 8.94 0.2M
2025-08-06 9.40 9.48 7.68 7.80 0.2M
2025-08-05 7.77 8.50 7.77 8.46 0.1M
2025-08-04 7.40 7.91 7.31 7.68 0.0M
2025-08-01 6.93 7.36 6.62 7.26 0.0M
2025-07-31 7.75 7.75 6.87 7.03 0.0M
2025-07-30 7.96 8.10 7.27 7.57 0.0M
2025-07-29 8.80 8.80 7.40 7.76 0.1M
2025-07-28 9.00 9.10 8.07 8.34 0.1M
2025-07-25 8.40 8.99 8.20 8.92 0.1M
2025-07-24 8.47 8.50 7.62 8.35 0.1M
2025-07-23 7.40 8.73 7.38 8.50 0.2M
2025-07-22 7.02 7.40 6.71 7.20 0.1M
2025-07-21 6.45 7.18 6.40 7.00 0.1M
2025-07-18 6.40 6.40 6.06 6.39 0.0M
2025-07-17 6.40 6.44 6.00 6.21 0.0M
2025-07-16 6.12 6.28 5.85 6.13 0.0M
2025-07-15 6.30 6.30 6.00 6.12 0.0M
2025-07-14 6.00 6.30 5.83 6.25 0.0M
2025-07-11 6.35 6.35 6.00 6.17 0.0M
2025-07-10 6.28 6.40 6.08 6.11 0.0M
2025-07-09 6.06 6.38 6.00 6.32 0.1M
2025-07-08 5.57 6.07 5.52 5.88 0.1M
2025-07-07 5.43 5.64 5.30 5.52 0.0M
2025-07-03 5.75 5.80 5.40 5.43 0.0M
2025-07-02 5.86 5.86 5.42 5.50 0.0M
2025-07-01 5.63 6.10 5.46 5.74 0.1M
2025-06-30 5.30 5.73 5.20 5.64 0.1M
2025-06-27 5.50 5.52 5.01 5.01 0.1M
2025-06-26 5.30 5.63 5.30 5.53 0.1M
2025-06-25 5.52 5.56 5.25 5.40 0.0M
2025-06-24 5.38 5.64 5.20 5.50 0.0M
2025-06-23 5.28 5.48 5.00 5.37 0.1M
2025-06-20 5.52 5.73 5.20 5.24 0.1M
2025-06-18 5.59 5.74 5.44 5.52 0.1M
2025-06-17 5.80 5.90 5.45 5.69 0.1M
2025-06-16 5.78 6.00 5.62 5.76 0.1M
2025-06-13 5.97 5.99 5.60 5.73 0.0M
2025-06-12 6.20 6.39 5.85 6.00 0.1M
2025-06-11 6.40 6.53 6.00 6.39 0.1M
2025-06-10 5.52 6.60 5.50 6.60 0.6M
2025-06-09 5.82 5.96 5.60 5.79 0.1M
2025-06-06 5.63 6.20 5.50 6.06 0.1M
2025-06-05 5.82 5.92 5.30 5.64 0.1M
2025-06-04 6.04 6.28 5.86 5.92 0.1M
2025-06-03 6.08 6.27 5.42 6.01 0.1M
2025-06-02 6.00 6.53 6.00 6.20 0.1M
2025-05-30 6.40 6.52 5.81 6.04 0.1M
2025-05-29 6.79 6.83 6.14 6.51 0.1M
2025-05-28 6.80 7.40 6.60 6.86 0.1M
2025-05-27 6.91 7.20 6.09 6.93 0.2M
2025-05-23 7.28 7.36 6.80 6.85 0.2M
2025-05-22 7.16 7.99 6.85 7.12 0.7M
2025-05-21 7.87 10.29 7.20 7.90 17.9M
2025-05-20 5.74 5.80 5.08 5.42 1.9M
2025-05-19 6.02 7.60 5.40 6.02 0.3M
2025-05-16 4.40 7.00 4.40 6.02 2.3M
2025-05-15 4.17 4.82 3.44 4.40 0.9M
2025-05-14 6.01 6.01 3.90 4.40 0.2M
2025-05-13 7.20 7.42 6.56 7.18 0.1M
2025-05-12 8.30 8.38 6.80 7.19 0.1M
2025-05-09 7.04 7.59 7.04 7.43 0.1M
2025-05-08 8.40 8.84 6.80 6.96 0.1M
2025-05-07 9.21 9.21 8.15 8.47 0.0M
2025-05-06 9.60 10.00 8.83 8.96 0.0M
2025-05-05 10.54 10.54 9.32 9.49 0.0M
2025-05-02 10.80 11.60 10.26 10.36 0.0M
2025-05-01 10.69 11.17 10.40 10.52 0.0M
2025-04-30 10.81 11.40 10.21 10.69 0.0M
2025-04-29 11.99 11.99 10.55 10.71 0.0M
2025-04-28 11.00 11.96 11.00 11.45 0.0M
2025-04-25 11.80 12.00 10.26 10.78 0.0M
2025-04-24 0.50 0.59 0.49 0.57 0.8M
2025-04-23 0.51 0.52 0.45 0.50 0.5M
2025-04-22 0.51 0.52 0.49 0.49 0.7M
2025-04-21 0.56 0.57 0.48 0.50 0.5M
2025-04-17 0.55 0.58 0.54 0.55 0.3M
2025-04-16 0.58 0.62 0.54 0.55 0.2M
2025-04-15 0.60 0.65 0.57 0.57 0.2M
2025-04-14 0.55 0.61 0.55 0.61 0.3M
2025-04-11 0.57 0.57 0.53 0.53 0.4M
2025-04-10 0.56 0.57 0.54 0.57 0.3M
2025-04-09 0.58 0.60 0.53 0.55 0.6M
2025-04-08 0.58 0.68 0.57 0.59 0.2M
2025-04-07 0.55 0.61 0.51 0.58 0.3M
2025-04-04 0.60 0.62 0.54 0.57 0.7M
2025-04-03 0.63 0.64 0.59 0.59 0.4M
2025-04-02 0.61 0.68 0.61 0.63 0.6M
2025-04-01 0.63 0.75 0.59 0.61 0.5M
2025-03-31 0.68 0.70 0.63 0.63 0.2M
2025-03-28 0.72 0.78 0.67 0.67 0.2M
2025-03-27 0.75 0.75 0.70 0.71 0.8M
2025-03-26 0.83 0.83 0.73 0.75 0.2M
2025-03-25 0.82 0.85 0.78 0.80 0.2M
2025-03-24 0.82 0.85 0.80 0.83 0.1M
2025-03-21 0.82 0.88 0.79 0.85 0.2M
2025-03-20 0.81 0.86 0.78 0.82 0.1M
2025-03-19 0.77 0.82 0.76 0.82 0.2M
2025-03-18 0.76 0.79 0.75 0.76 0.1M
2025-03-17 0.73 0.80 0.70 0.75 0.2M
2025-03-14 0.74 0.75 0.71 0.72 0.2M
2025-03-13 0.77 0.79 0.73 0.74 0.2M
2025-03-12 0.81 0.83 0.75 0.78 0.4M
2025-03-11 0.81 0.83 0.77 0.82 0.2M
2025-03-10 0.86 0.90 0.78 0.81 0.3M
2025-03-07 0.88 0.90 0.84 0.86 0.3M
2025-03-06 0.90 0.92 0.81 0.85 0.4M
2025-03-05 0.74 0.96 0.71 0.87 0.9M
2025-03-04 0.64 0.88 0.64 0.72 5.4M
2025-03-03 0.83 0.85 0.70 0.71 0.4M
2025-02-28 0.82 0.85 0.75 0.79 0.2M
2025-02-27 0.84 0.85 0.79 0.81 0.1M
2025-02-26 0.81 0.85 0.81 0.83 0.1M
2025-02-25 0.84 0.89 0.75 0.80 0.3M
2025-02-24 0.89 0.93 0.81 0.84 0.3M
2025-02-21 0.92 0.97 0.88 0.88 0.2M
2025-02-20 0.95 0.99 0.90 0.92 0.1M
2025-02-19 0.98 1.02 0.92 0.95 0.2M
2025-02-18 1.02 1.02 0.97 0.97 0.2M
2025-02-14 0.98 1.01 0.95 0.99 0.2M
2025-02-13 0.96 0.98 0.93 0.96 0.2M
2025-02-12 0.99 1.00 0.92 0.94 0.2M
2025-02-11 0.94 0.97 0.90 0.95 0.6M
2025-02-10 1.00 1.01 0.95 0.95 0.4M
2025-02-07 1.02 1.03 0.99 1.00 0.2M
2025-02-06 1.07 1.07 1.02 1.04 0.2M
2025-02-05 1.00 1.08 1.00 1.05 1.0M
2025-02-04 1.01 1.02 0.98 1.00 0.3M
2025-02-03 1.00 1.05 1.00 1.01 0.2M
2025-01-31 1.06 1.08 1.01 1.03 0.2M
2025-01-30 1.06 1.08 1.00 1.04 1.2M
2025-01-29 1.04 1.05 1.00 1.04 0.1M
2025-01-28 1.08 1.08 1.00 1.05 0.4M
2025-01-27 1.04 1.09 0.98 1.05 0.5M
2025-01-24 0.90 1.05 0.90 1.03 0.5M
2025-01-23 1.00 1.03 0.86 0.90 1.2M
2025-01-22 1.10 1.14 1.00 1.00 1.1M
2025-01-21 1.16 1.18 1.07 1.07 0.6M
2025-01-17 1.14 1.17 1.11 1.15 0.2M
2025-01-16 1.12 1.16 1.09 1.14 0.3M
2025-01-15 1.22 1.23 1.10 1.11 0.4M
2025-01-14 1.25 1.26 1.13 1.13 0.5M
2025-01-13 1.27 1.30 1.18 1.24 0.3M
2025-01-10 1.51 1.51 1.24 1.27 0.6M
2025-01-08 1.47 1.48 1.41 1.48 0.4M
2025-01-07 1.55 1.55 1.43 1.49 0.3M
2025-01-06 1.51 1.51 1.45 1.45 0.5M
2025-01-03 1.47 1.49 1.43 1.48 0.3M
2025-01-02 1.52 1.52 1.46 1.48 0.1M