Blusky AI Inc (BSAI)

BSAI
🏛️ 미국 →
5.87
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.50 7.48 5.00 6.00 0.0M
2021-12-30 6.80 7.00 5.00 5.50 0.0M
2021-12-29 7.25 7.65 7.25 7.65 0.0M
2021-12-28 6.90 6.90 6.30 6.30 0.0M
2021-12-27 7.50 7.50 6.15 6.20 0.0M
2021-12-23 7.60 7.90 6.20 6.20 0.0M
2021-12-22 9.00 9.00 8.00 8.00 0.0M
2021-12-21 9.00 9.00 8.10 8.10 0.0M
2021-12-20 7.60 10.00 7.60 9.00 0.0M
2021-12-17 7.50 8.40 7.50 8.00 0.0M
2021-12-16 8.00 8.50 7.40 8.00 0.0M
2021-12-15 8.00 8.00 7.00 8.00 0.0M
2021-12-14 9.50 9.50 8.00 8.00 0.0M
2021-12-13 10.00 10.00 8.00 8.75 0.0M
2021-12-10 9.00 10.50 8.75 10.00 0.0M
2021-12-09 7.70 8.00 7.70 8.00 0.0M
2021-12-08 8.21 8.50 4.50 7.90 0.0M
2021-12-07 8.50 9.20 8.50 9.20 0.0M
2021-12-03 8.60 8.80 8.50 8.50 0.0M
2021-12-02 9.15 9.80 8.60 9.20 0.0M
2021-12-01 8.80 9.50 8.60 9.05 0.0M
2021-11-30 8.40 9.50 8.40 9.50 0.0M
2021-11-29 9.50 9.50 8.60 9.20 0.0M
2021-11-26 8.40 9.15 8.40 9.15 0.0M
2021-11-24 8.30 10.10 8.30 9.00 0.0M
2021-11-23 9.00 9.10 8.50 8.50 0.0M
2021-11-22 10.00 10.00 8.90 8.90 0.0M
2021-11-19 9.40 10.00 9.10 10.00 0.0M
2021-11-18 9.00 12.00 9.00 10.50 0.0M
2021-11-17 10.00 10.00 9.00 9.50 0.0M
2021-11-16 9.00 9.90 8.20 8.20 0.0M
2021-11-15 9.80 9.90 9.00 9.32 0.0M
2021-11-12 8.90 9.81 8.90 9.80 0.0M
2021-11-11 9.40 9.90 8.21 9.20 0.0M
2021-11-10 12.00 12.25 8.99 9.00 0.0M
2021-11-09 11.60 11.60 11.60 11.60 0.0M
2021-11-08 10.58 11.60 10.00 11.60 0.0M
2021-11-05 12.40 12.40 10.20 10.20 0.0M
2021-11-04 11.00 11.00 11.00 11.00 0.0M
2021-11-03 11.50 12.00 11.00 11.75 0.0M
2021-11-02 11.00 11.60 11.00 11.50 0.0M
2021-11-01 12.19 12.19 10.60 11.35 0.0M
2021-10-29 11.70 12.00 11.20 12.00 0.0M
2021-10-28 12.10 13.00 11.60 11.60 0.0M
2021-10-27 15.40 15.40 11.90 12.00 0.0M
2021-10-26 13.85 14.80 13.85 14.80 0.0M
2021-10-25 13.07 14.50 12.30 13.60 0.0M
2021-10-22 15.00 15.00 13.50 13.50 0.0M
2021-10-21 12.40 15.35 12.40 14.00 0.0M
2021-10-20 13.00 13.90 12.90 13.20 0.0M
2021-10-19 12.90 14.50 12.90 14.00 0.0M
2021-10-18 14.00 14.00 13.10 13.10 0.0M
2021-10-15 15.00 15.00 13.30 13.30 0.0M
2021-10-14 13.25 14.40 12.70 12.80 0.0M
2021-10-13 13.70 15.00 12.20 13.20 0.0M
2021-10-12 17.40 17.40 13.60 13.80 0.0M
2021-10-11 15.80 17.10 12.20 17.10 0.0M
2021-10-08 13.75 16.00 13.75 15.80 0.0M
2021-10-07 11.00 15.00 11.00 13.50 0.0M
2021-10-06 11.10 11.10 11.05 11.05 0.0M
2021-10-05 11.00 11.42 11.00 11.42 0.0M
2021-10-04 12.00 12.00 11.45 11.86 0.0M
2021-10-01 11.40 11.40 10.90 10.90 0.0M
2021-09-30 11.00 11.00 11.00 11.00 0.0M
2021-09-29 12.00 12.25 12.00 12.25 0.0M
2021-09-28 11.90 12.00 11.50 12.00 0.0M
2021-09-27 11.00 11.50 11.00 11.00 0.0M
2021-09-24 12.00 12.00 11.50 11.50 0.0M
2021-09-23 11.10 12.00 10.60 12.00 0.0M
2021-09-22 9.70 12.00 9.65 10.95 0.0M
2021-09-21 10.20 10.20 9.60 9.70 0.0M
2021-09-20 9.64 10.40 9.37 10.40 0.0M
2021-09-17 9.75 10.10 9.75 10.10 0.0M
2021-09-16 10.30 10.30 9.50 10.20 0.0M
2021-09-15 10.00 10.30 10.00 10.30 0.0M
2021-09-14 10.30 10.40 10.20 10.20 0.0M
2021-09-13 10.60 10.70 10.60 10.60 0.0M
2021-09-10 11.15 11.80 10.00 11.50 0.0M
2021-09-09 10.00 12.00 10.00 10.40 0.0M
2021-09-08 10.35 10.50 10.35 10.50 0.0M
2021-09-07 11.40 12.00 11.40 11.40 0.0M
2021-09-03 12.00 12.00 11.00 11.70 0.0M
2021-09-02 10.75 11.10 10.60 11.10 0.0M
2021-09-01 10.00 11.02 9.20 10.00 0.0M
2021-08-31 11.00 12.40 9.00 10.00 0.0M
2021-08-30 12.40 12.40 11.70 12.40 0.0M
2021-08-27 11.00 11.90 11.00 11.50 0.0M
2021-08-26 11.00 12.00 11.00 12.00 0.0M
2021-08-25 11.65 11.65 9.10 11.00 0.0M
2021-08-24 12.70 13.00 12.34 12.34 0.0M
2021-08-23 11.72 12.50 11.60 12.50 0.0M
2021-08-20 11.50 12.15 11.50 12.00 0.0M
2021-08-19 11.40 11.50 11.40 11.50 0.0M
2021-08-18 11.60 11.60 11.45 11.45 0.0M
2021-08-17 12.40 12.60 12.40 12.40 0.0M
2021-08-16 12.80 12.80 11.60 12.66 0.0M
2021-08-13 12.45 13.50 12.45 12.90 0.0M
2021-08-12 13.00 13.00 12.00 12.80 0.0M
2021-08-11 12.50 14.50 11.30 13.00 0.0M
2021-08-10 13.00 14.95 11.30 14.00 0.0M
2021-08-09 11.80 14.00 11.80 14.00 0.0M
2021-08-06 12.50 12.50 12.50 12.50 0.0M
2021-08-05 12.25 12.60 12.25 12.60 0.0M
2021-08-04 15.00 15.00 10.95 12.70 0.0M
2021-08-03 12.90 14.50 12.85 14.50 0.0M
2021-08-02 12.30 12.30 12.30 12.30 0.0M
2021-07-30 12.90 13.40 12.23 12.23 0.0M
2021-07-29 13.50 13.70 12.50 12.50 0.0M
2021-07-28 13.70 13.70 12.85 12.85 0.0M
2021-07-27 13.50 13.50 12.95 12.95 0.0M
2021-07-26 12.12 13.10 10.00 13.10 0.0M
2021-07-23 12.25 12.70 10.90 12.70 0.0M
2021-07-22 12.70 12.70 12.00 12.70 0.0M
2021-07-21 12.50 12.51 10.60 12.10 0.0M
2021-07-20 12.35 12.90 11.80 11.80 0.0M
2021-07-19 13.80 13.80 10.10 12.80 0.0M
2021-07-16 14.30 14.55 12.10 12.10 0.0M
2021-07-15 14.30 15.02 14.30 14.31 0.0M
2021-07-14 16.30 16.30 14.65 14.90 0.0M
2021-07-13 14.50 15.90 14.50 15.00 0.0M
2021-07-12 15.96 16.10 14.50 16.10 0.0M
2021-07-09 14.00 16.20 14.00 16.00 0.0M
2021-07-08 15.10 15.35 14.00 14.00 0.0M
2021-07-07 16.00 16.00 15.00 15.36 0.0M
2021-07-06 15.50 15.90 14.80 15.90 0.0M
2021-07-02 15.00 15.45 14.05 15.00 0.0M
2021-07-01 14.50 15.37 14.25 14.95 0.0M
2021-06-30 14.03 14.50 13.60 14.50 0.0M
2021-06-29 14.39 15.00 12.65 14.00 0.0M
2021-06-28 14.29 14.40 13.30 13.30 0.0M
2021-06-25 15.00 15.00 14.00 14.00 0.0M
2021-06-24 15.30 15.90 13.60 14.68 0.0M
2021-06-23 16.00 16.50 15.30 16.00 0.0M
2021-06-22 16.10 16.80 16.00 16.00 0.0M
2021-06-21 17.00 17.00 13.50 15.50 0.0M
2021-06-18 15.00 16.00 14.35 15.00 0.0M
2021-06-17 14.98 15.00 14.00 14.00 0.0M
2021-06-16 16.00 16.00 14.00 14.50 0.0M
2021-06-15 16.50 17.00 16.45 17.00 0.0M
2021-06-14 16.27 17.50 16.05 17.00 0.0M
2021-06-11 17.20 17.50 16.20 17.50 0.0M
2021-06-10 17.00 17.70 17.00 17.00 0.0M
2021-06-09 16.90 17.10 16.20 16.68 0.0M
2021-06-08 17.70 17.70 16.30 17.70 0.0M
2021-06-07 16.40 17.90 16.40 17.70 0.0M
2021-06-04 17.00 17.90 16.50 17.30 0.0M
2021-06-03 18.80 18.80 16.40 18.00 0.0M
2021-06-02 20.00 20.00 17.50 17.90 0.0M
2021-06-01 20.00 20.00 17.50 19.90 0.0M
2021-05-28 21.00 21.00 19.10 20.05 0.0M
2021-05-27 20.00 20.40 18.00 20.40 0.0M
2021-05-26 21.00 21.00 19.40 21.00 0.0M
2021-05-25 18.76 20.30 18.65 20.30 0.0M
2021-05-24 18.30 19.00 18.10 18.50 0.0M
2021-05-21 21.00 21.00 17.75 18.30 0.0M
2021-05-20 18.60 18.60 17.00 17.20 0.0M
2021-05-19 19.25 20.00 18.60 18.67 0.0M
2021-05-18 21.00 21.00 20.00 20.00 0.0M
2021-05-17 19.50 20.00 18.35 20.00 0.0M
2021-05-14 17.15 21.00 16.20 18.35 0.0M
2021-05-13 17.50 19.00 17.50 17.50 0.0M
2021-05-12 19.00 19.00 17.00 19.00 0.0M
2021-05-11 19.00 19.00 18.00 19.00 0.0M
2021-05-10 20.00 20.00 19.00 19.00 0.0M
2021-05-07 20.25 20.80 20.00 20.00 0.0M
2021-05-06 20.00 20.50 19.00 20.25 0.0M
2021-05-05 19.50 20.00 18.00 20.00 0.0M
2021-05-04 20.00 20.50 19.50 19.50 0.0M
2021-05-03 20.10 20.35 19.50 20.00 0.0M
2021-04-30 21.00 21.00 20.50 21.00 0.0M
2021-04-29 21.25 21.80 20.35 21.00 0.0M
2021-04-28 20.00 21.00 19.50 21.00 0.0M
2021-04-27 21.00 21.00 19.00 20.19 0.0M
2021-04-26 19.40 23.00 19.30 19.50 0.0M
2021-04-23 21.10 23.00 21.00 21.00 0.0M
2021-04-22 23.00 23.50 21.30 22.00 0.0M
2021-04-21 19.25 23.00 18.00 22.35 0.0M
2021-04-20 20.00 20.50 17.00 20.50 0.0M
2021-04-19 19.20 20.00 17.00 19.30 0.0M
2021-04-16 18.00 20.00 17.70 19.20 0.0M
2021-04-15 19.10 20.50 17.60 19.90 0.0M
2021-04-14 20.50 21.19 16.00 18.35 0.0M
2021-04-13 28.00 28.00 20.10 20.50 0.0M
2021-04-12 28.85 29.10 23.50 27.00 0.0M
2021-04-09 30.90 30.90 27.20 28.10 0.0M
2021-04-08 27.10 31.00 27.10 30.90 0.0M
2021-04-07 33.00 33.00 26.60 29.70 0.0M
2021-04-06 31.63 32.30 29.55 30.00 0.0M
2021-04-05 29.00 32.50 26.45 31.50 0.0M
2021-04-01 31.90 31.90 25.50 29.60 0.0M
2021-03-31 29.59 32.00 29.00 30.63 0.0M
2021-03-30 34.00 34.50 28.00 30.70 0.0M
2021-03-29 32.70 34.50 31.50 34.00 0.0M
2021-03-26 35.75 35.75 32.80 33.00 0.0M
2021-03-25 36.75 36.75 29.10 32.70 0.0M
2021-03-24 34.75 35.00 30.10 33.80 0.0M
2021-03-23 36.90 37.45 33.10 35.00 0.0M
2021-03-22 38.00 39.90 36.90 38.00 0.0M
2021-03-19 37.84 39.40 36.10 38.59 0.0M
2021-03-18 39.70 43.00 36.00 39.40 0.0M
2021-03-17 38.50 41.20 38.50 41.00 0.0M
2021-03-16 40.00 41.50 38.50 39.00 0.0M
2021-03-15 46.60 48.50 39.00 39.00 0.0M
2021-03-12 52.50 53.95 45.00 47.00 0.0M
2021-03-11 49.00 54.00 47.64 52.25 0.0M
2021-03-10 39.80 50.70 37.60 48.00 0.0M
2021-03-09 37.50 42.50 37.50 42.50 0.0M
2021-03-08 39.08 41.00 37.40 39.90 0.0M
2021-03-05 36.90 40.00 32.80 40.00 0.0M
2021-03-04 39.20 40.20 36.00 40.20 0.0M
2021-03-03 44.50 45.00 39.20 40.00 0.0M
2021-03-02 39.55 44.00 39.55 40.00 0.0M
2021-03-01 43.00 45.00 35.80 40.00 0.0M
2021-02-26 52.18 52.18 41.10 45.30 0.0M
2021-02-25 50.10 53.00 48.00 52.00 0.0M
2021-02-24 52.00 53.00 50.00 50.50 0.0M
2021-02-23 53.50 53.70 47.60 52.00 0.0M
2021-02-22 48.00 53.70 47.50 53.50 0.0M
2021-02-19 41.75 50.00 36.00 50.00 0.0M
2021-02-18 49.00 49.00 40.70 41.30 0.0M
2021-02-17 42.50 47.00 42.50 46.00 0.0M
2021-02-16 41.60 43.00 39.10 41.40 0.0M
2021-02-12 44.00 44.50 39.00 40.75 0.0M
2021-02-11 39.50 42.50 34.90 41.00 0.0M
2021-02-10 37.00 39.50 30.00 39.50 0.0M
2021-02-09 39.80 40.10 30.00 35.00 0.0M
2021-02-08 32.00 39.90 29.20 39.00 0.0M
2021-02-05 26.15 31.00 23.80 29.00 0.0M
2021-02-04 22.00 25.00 20.80 25.00 0.0M
2021-02-03 23.00 23.00 20.40 20.80 0.0M
2021-02-02 22.01 22.01 20.90 21.00 0.0M
2021-02-01 22.35 22.50 22.30 22.30 0.0M
2021-01-29 24.50 24.50 21.00 21.00 0.0M
2021-01-28 23.00 25.00 23.00 23.45 0.0M
2021-01-27 25.00 25.00 23.10 23.95 0.0M
2021-01-26 23.00 24.00 23.00 24.00 0.0M
2021-01-25 23.00 23.20 21.00 23.00 0.0M
2021-01-22 20.30 23.50 20.30 20.90 0.0M
2021-01-21 22.50 22.50 22.50 22.50 0.0M
2021-01-20 21.60 24.00 16.10 21.60 0.0M
2021-01-19 23.00 25.00 23.00 24.00 0.0M
2021-01-15 22.90 24.00 21.10 22.40 0.0M
2021-01-14 22.50 23.00 20.10 20.10 0.0M
2021-01-13 22.45 22.50 22.45 22.50 0.0M
2021-01-12 21.10 21.10 21.10 21.10 0.0M
2021-01-11 21.35 21.35 21.00 21.00 0.0M
2021-01-08 20.00 22.50 20.00 20.10 0.0M
2021-01-07 21.25 21.25 20.00 20.00 0.0M
2021-01-05 20.10 22.50 20.10 22.00 0.0M
2021-01-04 22.00 22.30 22.00 22.00 0.0M