바이오미아 퓨전 (BMEA)

BMEA
🏛️ 미국 →
2.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 15.49 15.72 14.30 14.52 1.1M
2023-12-28 14.91 16.20 14.67 15.49 1.3M
2023-12-27 15.37 15.54 14.12 14.58 1.1M
2023-12-26 14.73 15.56 14.33 15.16 1.0M
2023-12-22 14.67 15.58 14.23 14.31 1.0M
2023-12-21 14.08 14.83 14.08 14.61 0.6M
2023-12-20 14.19 15.27 13.72 13.75 1.6M
2023-12-19 14.14 14.40 13.56 14.20 1.1M
2023-12-18 14.25 14.65 13.75 13.99 1.3M
2023-12-15 14.14 14.70 13.39 14.17 3.1M
2023-12-14 15.00 15.00 13.71 14.05 2.0M
2023-12-13 13.30 14.66 13.05 14.63 1.9M
2023-12-12 11.82 13.65 11.13 13.57 3.0M
2023-12-11 12.75 12.94 10.37 11.77 7.6M
2023-12-08 15.57 17.15 10.35 16.89 6.6M
2023-12-07 18.45 20.46 14.62 15.03 3.8M
2023-12-06 19.10 20.22 18.29 18.45 1.4M
2023-12-05 20.94 21.57 17.90 18.91 2.5M
2023-12-04 16.96 22.74 16.95 19.80 3.9M
2023-12-01 15.51 17.18 14.09 16.68 2.7M
2023-11-30 13.76 15.20 12.57 15.07 3.4M
2023-11-29 12.12 15.30 11.68 12.75 5.4M
2023-11-28 9.91 10.03 9.55 9.94 0.3M
2023-11-27 10.37 10.45 9.82 9.97 0.4M
2023-11-24 9.99 10.50 9.96 10.48 0.1M
2023-11-22 9.96 10.31 9.76 10.03 0.3M
2023-11-21 10.14 10.22 9.65 9.94 0.3M
2023-11-20 10.35 11.03 10.22 10.32 0.4M
2023-11-17 9.39 10.90 9.31 10.40 0.8M
2023-11-16 9.30 9.95 8.94 9.33 0.5M
2023-11-15 8.81 10.27 8.81 9.31 0.6M
2023-11-14 8.63 9.23 8.51 8.89 0.6M
2023-11-13 8.39 8.45 8.13 8.37 0.3M
2023-11-10 8.59 8.66 8.19 8.50 0.4M
2023-11-09 9.15 9.33 8.57 8.59 0.4M
2023-11-08 9.43 9.43 8.75 9.08 0.4M
2023-11-07 9.42 9.81 9.25 9.32 0.6M
2023-11-06 10.10 10.13 9.10 9.26 0.6M
2023-11-03 10.37 10.53 10.01 10.09 0.5M
2023-11-02 10.63 11.27 9.81 10.06 0.5M
2023-11-01 10.30 10.46 9.81 10.45 0.4M
2023-10-31 10.25 10.75 9.14 10.22 0.7M
2023-10-30 10.94 11.84 10.93 11.06 0.4M
2023-10-27 11.29 11.41 10.89 10.96 0.3M
2023-10-26 10.67 11.33 10.57 11.16 0.3M
2023-10-25 10.85 10.89 10.55 10.71 0.3M
2023-10-24 10.52 11.09 10.49 11.03 0.3M
2023-10-23 10.72 11.03 10.53 10.54 0.4M
2023-10-20 11.03 11.26 10.76 10.83 0.3M
2023-10-19 11.22 11.31 10.79 10.97 0.3M
2023-10-18 11.27 11.42 10.93 11.19 0.3M
2023-10-17 10.71 11.65 10.71 11.43 0.4M
2023-10-16 10.64 10.86 10.10 10.71 0.3M
2023-10-13 10.75 10.75 10.24 10.64 0.4M
2023-10-12 11.50 11.55 10.73 10.76 0.5M
2023-10-11 12.11 12.25 10.90 11.39 0.3M
2023-10-10 12.46 12.56 12.08 12.12 0.3M
2023-10-09 12.43 12.69 11.91 12.46 0.3M
2023-10-06 12.02 12.73 11.91 12.64 0.5M
2023-10-05 12.25 12.27 11.56 12.16 0.9M
2023-10-04 12.78 12.84 11.88 12.18 0.4M
2023-10-03 12.62 13.19 12.32 12.89 0.4M
2023-10-02 13.86 13.94 12.51 12.71 0.5M
2023-09-29 13.55 13.94 13.29 13.76 0.6M
2023-09-28 13.72 14.03 13.01 13.44 0.4M
2023-09-27 14.07 14.33 13.62 13.89 0.4M
2023-09-26 14.01 14.43 13.83 14.00 0.3M
2023-09-25 14.39 14.66 13.62 14.08 0.8M
2023-09-22 14.01 14.81 13.48 14.62 0.4M
2023-09-21 13.77 14.08 13.49 14.01 0.4M
2023-09-20 14.92 14.92 13.83 13.86 0.4M
2023-09-19 15.04 15.05 14.68 15.00 0.4M
2023-09-18 15.01 15.22 14.35 15.03 0.5M
2023-09-15 14.41 15.37 14.00 15.16 2.2M
2023-09-14 14.84 14.84 13.76 14.40 0.8M
2023-09-13 14.71 15.28 14.71 14.81 0.4M
2023-09-12 16.10 16.25 14.56 14.71 0.5M
2023-09-11 16.47 16.70 16.11 16.18 0.5M
2023-09-08 16.93 16.93 16.32 16.34 0.4M
2023-09-07 16.89 17.18 16.13 16.86 0.4M
2023-09-06 16.81 17.17 16.26 17.08 0.3M
2023-09-05 17.18 17.61 16.61 16.69 0.4M
2023-09-01 16.88 17.35 16.80 17.13 0.3M
2023-08-31 16.56 16.99 16.41 16.87 0.3M
2023-08-30 16.25 16.56 15.95 16.56 0.3M
2023-08-29 16.13 16.53 15.90 16.23 0.3M
2023-08-28 16.30 16.55 16.08 16.25 0.2M
2023-08-25 16.25 16.72 16.08 16.23 0.3M
2023-08-24 17.00 17.03 16.08 16.25 0.3M
2023-08-23 16.91 17.54 16.89 16.94 0.3M
2023-08-22 16.91 16.95 16.37 16.88 0.2M
2023-08-21 16.55 17.14 16.52 16.91 0.3M
2023-08-18 16.66 17.11 16.40 16.47 0.5M
2023-08-17 16.92 17.24 16.07 16.92 0.3M
2023-08-16 18.94 19.07 16.90 16.92 0.5M
2023-08-15 18.86 19.16 18.38 19.05 0.3M
2023-08-14 18.50 19.19 18.19 18.82 0.4M
2023-08-11 18.38 18.78 18.12 18.75 0.3M
2023-08-10 18.22 18.93 18.22 18.55 0.3M
2023-08-09 18.39 18.84 17.78 18.21 0.6M
2023-08-08 18.42 19.09 18.25 18.47 0.5M
2023-08-07 19.12 19.64 17.91 18.29 0.4M
2023-08-04 18.96 19.79 18.96 19.31 0.3M
2023-08-03 19.13 19.52 18.62 18.98 0.4M
2023-08-02 20.61 20.71 18.87 19.20 0.7M
2023-08-01 22.31 23.03 20.12 20.76 0.6M
2023-07-31 21.32 22.33 21.01 22.25 0.5M
2023-07-28 20.66 21.84 20.62 21.28 0.3M
2023-07-27 20.04 20.84 19.40 20.65 0.6M
2023-07-26 19.41 20.10 19.23 19.31 0.4M
2023-07-25 18.39 20.74 18.39 19.80 0.7M
2023-07-24 23.00 23.07 17.99 18.39 2.1M
2023-07-21 21.40 22.18 21.26 21.53 0.3M
2023-07-20 21.45 21.75 20.95 21.25 0.3M
2023-07-19 22.13 22.25 21.20 21.38 0.4M
2023-07-18 22.79 22.79 21.68 22.01 0.4M
2023-07-17 23.21 23.92 22.63 22.70 0.4M
2023-07-14 22.10 23.12 21.91 23.02 0.4M
2023-07-13 21.56 22.35 21.09 22.16 0.4M
2023-07-12 21.18 21.50 20.86 21.40 0.4M
2023-07-11 21.41 21.48 20.80 21.00 0.5M
2023-07-10 22.01 22.76 21.42 21.68 0.5M
2023-07-07 21.67 22.02 20.81 21.91 0.5M
2023-07-06 21.93 22.12 21.39 21.55 0.7M
2023-07-05 21.44 22.85 21.17 22.45 0.8M
2023-07-03 21.42 21.98 20.86 21.44 0.5M
2023-06-30 21.82 22.64 21.53 21.95 0.8M
2023-06-29 22.56 23.42 21.15 21.66 1.2M
2023-06-28 21.89 23.30 21.65 22.81 1.5M
2023-06-27 24.61 24.61 21.46 21.85 2.6M
2023-06-26 33.00 33.00 23.31 24.42 5.5M
2023-06-23 32.27 32.33 29.85 30.67 3.8M
2023-06-22 35.00 36.36 32.56 32.59 1.5M
2023-06-21 36.04 36.95 34.05 35.19 0.7M
2023-06-20 34.59 37.09 34.59 36.47 0.9M
2023-06-16 36.71 36.85 34.36 34.95 3.9M
2023-06-15 38.84 38.84 35.84 36.82 1.0M
2023-06-14 39.62 40.83 38.70 38.90 0.7M
2023-06-13 40.15 40.68 39.23 39.77 0.8M
2023-06-12 41.22 41.69 40.17 40.19 0.6M
2023-06-09 41.80 43.00 40.35 40.90 1.1M
2023-06-08 40.20 43.69 39.74 41.80 1.6M
2023-06-07 38.39 39.96 38.13 39.73 1.0M
2023-06-06 37.54 39.17 37.54 38.24 1.1M
2023-06-05 35.13 37.74 35.13 37.54 0.7M
2023-06-02 36.69 36.70 35.03 35.80 0.5M
2023-06-01 33.95 35.84 33.29 35.66 0.5M
2023-05-31 33.88 34.93 32.82 33.96 1.1M
2023-05-30 31.25 34.32 30.50 33.86 0.4M
2023-05-26 31.39 32.56 30.55 31.43 0.3M
2023-05-25 32.77 33.19 31.02 31.49 0.5M
2023-05-24 30.79 32.98 30.61 32.74 0.4M
2023-05-23 31.64 32.76 30.61 31.05 0.4M
2023-05-22 31.70 32.85 30.77 31.63 0.5M
2023-05-19 32.09 33.16 31.03 31.70 0.2M
2023-05-18 32.89 34.02 31.19 32.13 0.3M
2023-05-17 32.76 33.54 31.96 32.89 0.3M
2023-05-16 33.79 34.00 31.46 32.89 0.3M
2023-05-15 34.33 35.91 33.58 33.96 0.4M
2023-05-12 33.40 34.86 32.75 33.99 0.4M
2023-05-11 32.54 33.23 31.70 32.10 0.3M
2023-05-10 33.76 34.80 32.79 32.98 0.3M
2023-05-09 33.13 35.89 33.11 33.74 0.6M
2023-05-08 32.96 34.96 32.50 33.35 0.7M
2023-05-05 32.02 33.77 31.40 32.52 0.6M
2023-05-04 30.60 32.35 29.74 32.01 0.5M
2023-05-03 29.90 31.13 28.72 30.67 0.5M
2023-05-02 31.54 32.00 28.76 29.00 0.4M
2023-05-01 29.63 32.41 29.08 31.71 0.7M
2023-04-28 28.01 29.53 27.27 29.47 0.5M
2023-04-27 31.20 31.45 28.32 28.49 0.5M
2023-04-26 30.10 31.79 29.54 31.03 0.5M
2023-04-25 30.35 30.35 29.16 30.19 0.3M
2023-04-24 30.64 30.64 29.00 30.00 0.9M
2023-04-21 29.21 30.43 26.97 30.43 0.7M
2023-04-20 27.23 29.50 26.62 29.28 1.1M
2023-04-19 26.80 28.49 26.15 27.50 1.0M
2023-04-18 25.03 26.78 24.50 26.00 1.0M
2023-04-17 23.92 26.06 23.90 25.00 0.9M
2023-04-14 25.96 25.96 23.71 23.98 0.6M
2023-04-13 25.14 27.05 24.59 25.84 0.8M
2023-04-12 27.39 27.39 24.75 25.02 0.7M
2023-04-11 25.01 29.07 25.01 27.40 1.1M
2023-04-10 25.73 26.37 24.83 24.86 0.7M
2023-04-06 26.00 26.52 25.17 26.00 1.1M
2023-04-05 26.36 27.89 25.18 25.91 1.0M
2023-04-04 28.58 28.84 26.30 26.56 1.4M
2023-04-03 31.01 31.41 27.35 28.00 1.8M
2023-03-31 31.92 32.14 30.38 31.01 1.8M
2023-03-30 32.08 33.79 30.40 31.95 4.4M
2023-03-29 32.37 36.68 29.51 32.35 6.1M
2023-03-28 23.00 31.54 21.73 30.71 18.3M
2023-03-27 15.69 17.68 15.39 15.43 0.3M
2023-03-24 15.95 16.01 15.17 15.43 0.3M
2023-03-23 15.01 16.21 15.00 15.80 0.2M
2023-03-22 15.00 16.01 14.69 15.01 0.3M
2023-03-21 15.25 15.40 14.16 15.23 0.2M
2023-03-20 15.40 15.42 14.80 15.16 0.1M
2023-03-17 15.43 16.23 15.00 15.35 0.3M
2023-03-16 15.48 16.23 15.20 15.51 0.1M
2023-03-15 16.03 16.74 14.86 15.48 0.1M
2023-03-14 14.38 15.74 14.21 15.60 0.2M
2023-03-13 13.07 14.14 11.76 14.02 0.1M
2023-03-10 14.64 14.64 11.99 13.00 0.3M
2023-03-09 14.65 14.88 13.03 14.70 0.2M
2023-03-08 13.79 14.85 13.45 14.49 0.1M
2023-03-07 13.34 13.90 12.76 13.58 0.1M
2023-03-06 13.90 13.95 12.44 13.26 0.1M
2023-03-03 13.00 14.10 13.00 13.63 0.2M
2023-03-02 13.81 14.24 11.62 13.00 0.2M
2023-03-01 13.11 14.22 12.47 14.15 0.1M
2023-02-28 12.76 13.35 12.59 12.84 0.2M
2023-02-27 11.80 12.66 11.80 12.59 0.1M
2023-02-24 10.98 11.71 10.91 11.62 0.3M
2023-02-23 10.99 11.30 10.84 11.00 0.1M
2023-02-22 10.93 10.99 10.58 10.99 0.0M
2023-02-21 11.08 11.21 10.74 10.85 0.1M
2023-02-17 10.44 11.22 10.26 11.00 0.0M
2023-02-16 10.43 10.49 10.07 10.49 0.0M
2023-02-15 10.44 10.75 9.98 10.59 0.0M
2023-02-14 10.50 11.16 10.30 10.58 0.1M
2023-02-13 10.03 10.50 9.90 10.50 0.1M
2023-02-10 10.00 10.28 9.72 10.05 0.1M
2023-02-09 9.00 9.92 9.00 9.89 0.0M
2023-02-08 9.11 9.46 9.08 9.39 0.0M
2023-02-07 9.51 9.93 9.16 9.25 0.1M
2023-02-06 9.55 10.00 9.26 9.84 0.0M
2023-02-03 9.61 9.77 8.88 9.53 0.1M
2023-02-02 9.53 9.99 9.10 9.42 0.0M
2023-02-01 9.53 9.76 9.23 9.55 0.0M
2023-01-31 9.95 10.04 9.48 9.52 0.0M
2023-01-30 9.32 9.90 9.00 9.69 0.0M
2023-01-27 8.72 9.38 8.52 9.24 0.1M
2023-01-26 8.65 9.02 8.22 8.95 0.0M
2023-01-25 8.80 8.99 8.04 8.60 0.0M
2023-01-24 9.17 9.29 8.70 8.84 0.0M
2023-01-23 9.82 9.89 8.92 9.17 0.1M
2023-01-20 9.06 9.96 8.71 9.82 0.0M
2023-01-19 9.37 9.79 8.95 9.14 0.1M
2023-01-18 8.31 9.94 8.31 9.39 0.1M
2023-01-17 7.40 8.90 7.31 8.31 0.1M
2023-01-13 7.71 8.03 7.31 7.44 0.2M
2023-01-12 7.01 7.28 7.01 7.22 0.0M
2023-01-11 6.84 7.41 6.63 7.01 0.1M
2023-01-10 6.80 7.47 6.74 6.84 0.1M
2023-01-09 6.93 7.24 6.80 6.80 0.1M
2023-01-06 7.22 7.69 7.05 7.05 0.0M
2023-01-05 7.51 7.65 7.20 7.50 0.0M
2023-01-04 8.65 8.65 7.66 7.66 0.0M
2023-01-03 8.43 8.82 8.11 8.48 0.1M