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
2025-09-26 2.03 2.12 2.01 2.10 0.7M
2025-09-25 2.01 2.05 1.97 2.05 0.7M
2025-09-24 2.03 2.10 2.01 2.06 0.6M
2025-09-23 2.04 2.10 1.96 1.99 0.9M
2025-09-22 1.97 2.05 1.90 2.03 0.7M
2025-09-19 2.10 2.10 1.95 1.95 1.4M
2025-09-18 2.02 2.09 1.98 2.08 0.7M
2025-09-17 2.06 2.08 1.95 1.96 0.7M
2025-09-16 1.98 2.11 1.94 2.02 1.4M
2025-09-15 1.93 1.97 1.86 1.96 0.5M
2025-09-12 1.99 1.99 1.91 1.93 0.5M
2025-09-11 1.86 1.99 1.86 1.98 0.8M
2025-09-10 1.85 1.86 1.81 1.84 0.3M
2025-09-09 1.81 1.86 1.77 1.86 0.4M
2025-09-08 1.92 1.92 1.80 1.81 0.6M
2025-09-05 1.83 1.94 1.83 1.92 0.5M
2025-09-04 1.95 1.95 1.79 1.83 0.7M
2025-09-03 2.03 2.08 1.92 1.92 0.5M
2025-09-02 1.97 2.06 1.93 2.03 0.9M
2025-08-29 1.93 2.00 1.87 1.95 0.6M
2025-08-28 1.96 2.05 1.89 1.92 1.6M
2025-08-27 1.83 1.88 1.82 1.86 0.3M
2025-08-26 1.82 1.85 1.78 1.83 0.3M
2025-08-25 1.86 1.95 1.80 1.81 0.8M
2025-08-22 1.80 1.85 1.77 1.83 0.3M
2025-08-21 1.74 1.80 1.72 1.80 0.2M
2025-08-20 1.70 1.86 1.70 1.78 0.7M
2025-08-19 1.77 1.77 1.69 1.72 0.3M
2025-08-18 1.69 1.77 1.69 1.74 0.5M
2025-08-15 1.69 1.73 1.66 1.73 0.4M
2025-08-14 1.72 1.73 1.65 1.69 0.2M
2025-08-13 1.64 1.74 1.64 1.72 0.7M
2025-08-12 1.54 1.65 1.52 1.65 0.5M
2025-08-11 1.55 1.56 1.51 1.53 0.6M
2025-08-08 1.62 1.63 1.53 1.54 1.1M
2025-08-07 1.64 1.70 1.58 1.63 1.4M
2025-08-06 1.61 1.62 1.50 1.59 1.1M
2025-08-05 1.63 1.65 1.56 1.58 0.7M
2025-08-04 1.58 1.64 1.56 1.61 0.6M
2025-08-01 1.64 1.65 1.53 1.57 1.1M
2025-07-31 1.68 1.75 1.64 1.66 1.0M
2025-07-30 1.69 1.74 1.64 1.66 0.5M
2025-07-29 1.80 1.81 1.65 1.65 0.9M
2025-07-28 1.82 1.85 1.77 1.80 0.8M
2025-07-25 1.83 1.84 1.72 1.83 1.0M
2025-07-24 1.86 1.90 1.79 1.81 0.7M
2025-07-23 1.85 1.89 1.79 1.85 1.0M
2025-07-22 1.84 1.84 1.79 1.82 0.6M
2025-07-21 1.89 1.89 1.80 1.83 0.6M
2025-07-18 1.88 1.91 1.84 1.85 0.4M
2025-07-17 1.90 1.97 1.87 1.88 0.6M
2025-07-16 1.85 1.93 1.82 1.91 0.7M
2025-07-15 1.95 1.95 1.77 1.78 1.0M
2025-07-14 1.97 2.00 1.87 1.94 0.7M
2025-07-11 1.91 2.01 1.87 2.00 0.7M
2025-07-10 1.95 2.00 1.89 1.93 1.0M
2025-07-09 1.93 2.03 1.90 1.95 2.4M
2025-07-08 1.70 1.87 1.67 1.86 1.7M
2025-07-07 1.67 1.73 1.60 1.69 1.5M
2025-07-03 1.67 1.70 1.58 1.66 1.3M
2025-07-02 1.71 1.71 1.63 1.65 1.6M
2025-07-01 1.80 1.80 1.63 1.72 2.2M
2025-06-30 1.83 1.92 1.74 1.80 1.3M
2025-06-27 1.98 1.99 1.81 1.81 4.5M
2025-06-26 1.90 1.99 1.82 1.99 1.6M
2025-06-25 1.89 1.95 1.81 1.94 1.7M
2025-06-24 1.77 1.89 1.72 1.88 1.7M
2025-06-23 1.82 1.82 1.63 1.69 1.9M
2025-06-20 1.95 1.95 1.79 1.81 2.5M
2025-06-18 2.06 2.23 1.84 1.91 11.7M
2025-06-17 2.63 3.08 2.60 2.90 2.4M
2025-06-16 2.36 2.74 2.24 2.63 1.6M
2025-06-13 2.57 2.58 2.36 2.36 0.9M
2025-06-12 2.50 2.65 2.44 2.61 1.0M
2025-06-11 2.54 2.63 2.34 2.50 1.2M
2025-06-10 2.70 2.71 2.45 2.53 1.0M
2025-06-09 2.58 2.65 2.38 2.63 1.6M
2025-06-06 2.55 2.58 2.41 2.49 1.3M
2025-06-05 2.89 3.00 2.40 2.45 4.1M
2025-06-04 2.51 3.04 2.30 2.86 7.6M
2025-06-03 1.58 2.69 1.52 2.49 63.3M
2025-06-02 1.46 1.56 1.39 1.55 0.6M
2025-05-30 1.45 1.52 1.41 1.44 0.5M
2025-05-29 1.43 1.50 1.39 1.49 0.7M
2025-05-28 1.42 1.43 1.29 1.39 0.8M
2025-05-27 1.50 1.52 1.37 1.42 0.8M
2025-05-23 1.43 1.48 1.36 1.48 0.5M
2025-05-22 1.43 1.46 1.36 1.45 0.8M
2025-05-21 1.52 1.58 1.40 1.45 0.7M
2025-05-20 1.49 1.58 1.48 1.57 0.6M
2025-05-19 1.49 1.59 1.44 1.51 0.5M
2025-05-16 1.45 1.53 1.40 1.52 0.6M
2025-05-15 1.46 1.53 1.38 1.43 0.5M
2025-05-14 1.64 1.64 1.45 1.46 1.1M
2025-05-13 1.76 1.82 1.63 1.63 0.7M
2025-05-12 1.70 1.80 1.67 1.77 0.5M
2025-05-09 1.75 1.84 1.62 1.63 0.5M
2025-05-08 1.73 1.80 1.65 1.75 0.6M
2025-05-07 1.70 1.75 1.61 1.70 1.1M
2025-05-06 1.92 1.95 1.62 1.67 1.4M
2025-05-05 2.18 2.30 1.98 2.00 0.4M
2025-05-02 2.06 2.25 2.06 2.18 0.7M
2025-05-01 2.10 2.19 2.00 2.03 0.5M
2025-04-30 2.18 2.19 2.07 2.10 0.6M
2025-04-29 2.23 2.27 2.16 2.20 0.4M
2025-04-28 2.30 2.30 2.13 2.24 0.4M
2025-04-25 2.32 2.41 2.15 2.19 0.7M
2025-04-24 2.06 2.34 2.00 2.30 0.7M
2025-04-23 2.02 2.10 1.93 2.06 0.7M
2025-04-22 1.80 1.95 1.73 1.95 1.1M
2025-04-21 1.68 1.97 1.67 1.72 1.0M
2025-04-17 1.61 1.78 1.60 1.69 0.9M
2025-04-16 1.71 1.73 1.56 1.59 0.6M
2025-04-15 1.63 1.76 1.54 1.73 0.8M
2025-04-14 1.78 1.83 1.60 1.62 0.7M
2025-04-11 1.74 1.83 1.69 1.75 0.4M
2025-04-10 1.80 1.81 1.60 1.73 0.7M
2025-04-09 1.72 1.85 1.53 1.83 1.1M
2025-04-08 2.10 2.10 1.69 1.71 1.1M
2025-04-07 2.01 2.21 1.89 2.01 1.0M
2025-04-04 1.89 2.13 1.86 2.12 0.7M
2025-04-03 2.00 2.12 1.94 1.95 0.7M
2025-04-02 1.94 2.22 1.87 2.16 0.9M
2025-04-01 2.24 2.29 1.94 1.99 1.2M
2025-03-31 2.25 2.25 2.10 2.13 0.8M
2025-03-28 2.46 2.50 2.29 2.30 0.3M
2025-03-27 2.50 2.52 2.27 2.49 0.8M
2025-03-26 2.65 2.65 2.40 2.52 0.7M
2025-03-25 2.82 2.84 2.63 2.69 0.6M
2025-03-24 3.00 3.08 2.66 2.79 1.1M
2025-03-21 2.76 2.92 2.71 2.87 1.0M
2025-03-20 2.74 2.84 2.62 2.77 0.4M
2025-03-19 2.55 2.81 2.54 2.73 0.8M
2025-03-18 2.51 2.55 2.40 2.53 0.5M
2025-03-17 2.57 2.57 2.44 2.52 0.4M
2025-03-14 2.73 2.80 2.48 2.54 0.7M
2025-03-13 2.48 2.69 2.45 2.66 0.9M
2025-03-12 2.49 2.54 2.40 2.46 0.5M
2025-03-11 2.53 2.58 2.35 2.44 0.6M
2025-03-10 2.66 2.76 2.50 2.51 0.5M
2025-03-07 2.80 2.86 2.71 2.71 0.4M
2025-03-06 2.84 2.98 2.78 2.80 1.1M
2025-03-05 2.75 2.94 2.75 2.91 0.6M
2025-03-04 2.57 2.80 2.50 2.76 0.8M
2025-03-03 2.87 2.96 2.58 2.64 1.0M
2025-02-28 2.81 2.93 2.73 2.89 0.4M
2025-02-27 2.88 3.00 2.78 2.80 0.4M
2025-02-26 2.87 2.99 2.78 2.84 0.7M
2025-02-25 3.33 3.34 2.80 2.84 1.5M
2025-02-24 3.50 3.50 3.25 3.34 0.4M
2025-02-21 3.70 3.73 3.46 3.46 0.3M
2025-02-20 3.59 3.75 3.52 3.65 0.2M
2025-02-19 3.59 3.63 3.53 3.57 0.2M
2025-02-18 3.76 3.96 3.57 3.59 0.4M
2025-02-14 3.64 3.77 3.62 3.73 0.3M
2025-02-13 3.52 3.64 3.41 3.61 0.3M
2025-02-12 3.40 3.51 3.33 3.48 0.6M
2025-02-11 3.72 3.75 3.25 3.49 0.9M
2025-02-10 3.78 3.78 3.63 3.76 0.6M
2025-02-07 4.06 4.15 3.71 3.75 0.8M
2025-02-06 4.17 4.23 4.09 4.12 0.2M
2025-02-05 4.01 4.23 3.99 4.16 0.4M
2025-02-04 3.94 4.06 3.88 3.98 0.4M
2025-02-03 4.04 4.11 3.92 3.93 0.5M
2025-01-31 4.25 4.32 4.12 4.18 0.3M
2025-01-30 4.29 4.43 4.22 4.25 0.3M
2025-01-29 4.24 4.33 4.17 4.22 0.3M
2025-01-28 4.26 4.35 4.13 4.27 0.3M
2025-01-27 4.28 4.48 4.18 4.27 0.4M
2025-01-24 4.44 4.59 4.31 4.41 0.4M
2025-01-23 4.31 4.52 4.16 4.48 1.1M
2025-01-22 4.27 4.37 4.18 4.32 0.5M
2025-01-21 3.98 4.27 3.80 4.25 1.2M
2025-01-17 4.11 4.11 3.96 3.98 0.4M
2025-01-16 4.17 4.17 3.99 4.06 0.4M
2025-01-15 4.23 4.29 4.02 4.06 0.6M
2025-01-14 4.15 4.27 4.01 4.15 0.7M
2025-01-13 3.84 4.20 3.78 4.15 1.0M
2025-01-10 4.21 4.21 3.89 3.98 0.8M
2025-01-08 3.95 4.32 3.80 4.27 1.2M
2025-01-07 4.16 4.29 3.90 4.01 1.9M
2025-01-06 3.79 3.95 3.68 3.92 1.0M
2025-01-03 3.73 3.87 3.68 3.73 0.6M
2025-01-02 3.95 4.00 3.64 3.69 1.0M