Burcon NutraScience

BU
🏛️ 캐나다 →
2.10
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.51 1.57 1.47 1.49 0.3M
2021-12-30 1.63 1.66 1.52 1.55 0.2M
2021-12-29 1.78 1.78 1.62 1.63 0.2M
2021-12-24 1.60 1.66 1.59 1.66 0.1M
2021-12-23 1.51 1.64 1.44 1.63 0.2M
2021-12-22 1.40 1.52 1.39 1.51 0.2M
2021-12-21 1.50 1.50 1.41 1.42 0.1M
2021-12-20 1.43 1.49 1.37 1.48 0.1M
2021-12-17 1.40 1.51 1.40 1.46 0.1M
2021-12-16 1.58 1.59 1.40 1.40 0.2M
2021-12-15 1.43 1.54 1.38 1.52 0.2M
2021-12-14 1.49 1.49 1.38 1.45 0.1M
2021-12-13 1.49 1.62 1.38 1.46 0.2M
2021-12-10 1.58 1.60 1.47 1.49 0.1M
2021-12-09 1.61 1.64 1.52 1.60 0.1M
2021-12-08 1.46 1.67 1.46 1.65 0.1M
2021-12-07 1.39 1.50 1.39 1.50 0.1M
2021-12-06 1.36 1.40 1.30 1.37 0.1M
2021-12-03 1.36 1.39 1.30 1.33 0.2M
2021-12-02 1.44 1.44 1.37 1.38 0.1M
2021-12-01 1.46 1.46 1.40 1.40 0.1M
2021-11-30 1.50 1.54 1.41 1.46 0.1M
2021-11-29 1.53 1.53 1.47 1.50 0.1M
2021-11-26 1.55 1.58 1.53 1.54 0.1M
2021-11-25 1.59 1.69 1.58 1.62 0.1M
2021-11-24 1.61 1.62 1.53 1.61 0.1M
2021-11-23 1.60 1.68 1.55 1.56 0.2M
2021-11-22 1.66 1.75 1.53 1.64 0.2M
2021-11-19 1.74 1.77 1.65 1.67 0.1M
2021-11-18 1.76 1.78 1.71 1.76 0.1M
2021-11-17 1.67 1.81 1.67 1.81 0.2M
2021-11-16 1.68 1.69 1.63 1.67 0.1M
2021-11-15 1.69 1.72 1.61 1.66 0.2M
2021-11-12 1.79 1.80 1.71 1.74 0.1M
2021-11-11 1.87 1.88 1.78 1.78 0.1M
2021-11-10 1.91 1.91 1.80 1.82 0.1M
2021-11-09 1.92 1.94 1.81 1.90 0.1M
2021-11-08 1.90 1.95 1.89 1.91 0.1M
2021-11-05 1.99 1.99 1.84 1.89 0.1M
2021-11-04 1.86 1.95 1.86 1.94 0.2M
2021-11-03 1.71 1.85 1.71 1.84 0.1M
2021-11-02 1.75 1.78 1.70 1.71 0.1M
2021-11-01 1.68 1.80 1.66 1.77 0.1M
2021-10-29 1.78 1.78 1.67 1.68 0.1M
2021-10-28 1.68 1.77 1.61 1.76 0.1M
2021-10-27 1.64 1.65 1.59 1.62 0.1M
2021-10-26 1.71 1.71 1.61 1.62 0.2M
2021-10-25 1.66 1.71 1.66 1.71 0.1M
2021-10-22 1.79 1.79 1.65 1.68 0.2M
2021-10-21 1.82 1.83 1.76 1.81 0.1M
2021-10-20 1.84 1.87 1.80 1.83 0.1M
2021-10-19 1.85 1.96 1.80 1.85 0.2M
2021-10-18 1.84 1.89 1.80 1.83 0.1M
2021-10-15 1.90 1.93 1.83 1.88 0.1M
2021-10-14 2.00 2.01 1.90 1.91 0.1M
2021-10-13 1.83 1.99 1.83 1.99 0.2M
2021-10-12 1.90 1.91 1.85 1.86 0.1M
2021-10-08 2.15 2.15 1.92 1.94 0.2M
2021-10-07 1.77 2.10 1.72 2.07 0.4M
2021-10-06 1.65 1.80 1.58 1.71 0.4M
2021-10-05 1.85 1.85 1.60 1.66 0.5M
2021-10-04 1.92 1.96 1.80 1.83 0.2M
2021-10-01 2.00 2.02 1.93 1.95 0.1M
2021-09-30 2.06 2.07 1.98 1.99 0.1M
2021-09-29 2.00 2.05 1.96 2.04 0.1M
2021-09-28 2.01 2.04 1.95 1.96 0.1M
2021-09-27 2.01 2.13 2.01 2.03 0.3M
2021-09-24 2.00 2.14 2.00 2.04 0.2M
2021-09-23 2.22 2.22 1.96 1.97 0.5M
2021-09-22 2.33 2.33 2.17 2.17 0.2M
2021-09-21 2.27 2.31 2.18 2.22 0.2M
2021-09-20 2.34 2.34 2.13 2.17 0.3M
2021-09-17 2.37 2.45 2.15 2.32 0.6M
2021-09-16 2.58 2.61 2.36 2.37 0.2M
2021-09-15 2.69 2.77 2.51 2.60 0.4M
2021-09-14 2.96 2.96 2.77 2.78 0.1M
2021-09-13 2.91 2.96 2.82 2.96 0.1M
2021-09-10 2.96 2.96 2.90 2.93 0.1M
2021-09-09 2.98 3.00 2.88 2.94 0.1M
2021-09-08 3.04 3.04 2.91 2.98 0.1M
2021-09-07 2.98 3.09 2.97 3.03 0.1M
2021-09-03 2.95 3.01 2.85 2.99 0.1M
2021-09-02 2.96 3.07 2.93 2.96 0.1M
2021-09-01 2.86 3.00 2.86 2.99 0.0M
2021-08-31 2.86 2.93 2.86 2.92 0.1M
2021-08-30 2.98 3.00 2.88 2.88 0.0M
2021-08-27 2.88 3.02 2.83 2.98 0.1M
2021-08-26 2.91 2.96 2.84 2.84 0.1M
2021-08-25 2.92 2.95 2.82 2.91 0.1M
2021-08-24 2.99 3.02 2.88 2.91 0.2M
2021-08-23 2.93 3.00 2.88 3.00 0.1M
2021-08-20 2.82 2.88 2.78 2.88 0.1M
2021-08-19 2.89 2.98 2.77 2.81 0.1M
2021-08-18 2.75 3.05 2.70 2.97 0.3M
2021-08-17 2.80 2.88 2.42 2.67 0.6M
2021-08-16 3.09 3.09 2.96 3.04 0.1M
2021-08-13 3.09 3.10 3.00 3.03 0.1M
2021-08-12 3.24 3.26 3.06 3.06 0.2M
2021-08-11 3.04 3.29 3.04 3.23 0.2M
2021-08-10 3.09 3.10 3.03 3.09 0.0M
2021-08-09 3.09 3.15 3.04 3.09 0.1M
2021-08-06 3.08 3.16 3.03 3.16 0.1M
2021-08-05 3.11 3.24 3.09 3.11 0.1M
2021-08-04 3.27 3.27 3.13 3.14 0.2M
2021-08-03 3.50 3.50 3.28 3.29 0.1M
2021-07-30 3.39 3.47 3.33 3.45 0.1M
2021-07-29 3.31 3.37 3.27 3.35 0.1M
2021-07-28 3.34 3.41 3.27 3.30 0.1M
2021-07-27 3.38 3.39 3.25 3.32 0.1M
2021-07-26 3.25 3.41 3.24 3.41 0.1M
2021-07-23 3.45 3.76 3.33 3.34 0.2M
2021-07-22 3.47 3.56 3.28 3.34 0.2M
2021-07-21 3.07 3.48 3.05 3.46 0.2M
2021-07-20 2.95 3.08 2.94 3.08 0.1M
2021-07-19 2.95 2.99 2.87 2.99 0.1M
2021-07-16 3.08 3.12 2.99 3.00 0.2M
2021-07-15 3.19 3.20 3.01 3.06 0.1M
2021-07-14 3.21 3.25 3.13 3.14 0.2M
2021-07-13 3.15 3.24 3.10 3.15 0.1M
2021-07-12 3.35 3.35 3.12 3.16 0.2M
2021-07-09 3.08 3.34 3.03 3.26 0.2M
2021-07-08 3.13 3.17 2.97 3.02 0.3M
2021-07-07 3.22 3.26 3.12 3.14 0.1M
2021-07-06 3.35 3.35 3.14 3.17 0.3M
2021-07-05 3.20 3.48 3.16 3.38 0.3M
2021-07-02 3.44 3.46 3.07 3.22 0.3M
2021-06-30 3.75 3.76 3.42 3.46 0.3M
2021-06-29 3.85 3.85 3.70 3.70 0.1M
2021-06-28 3.77 3.85 3.73 3.83 0.1M
2021-06-25 3.74 3.79 3.70 3.76 0.1M
2021-06-24 3.79 3.80 3.71 3.75 0.1M
2021-06-23 3.60 3.78 3.58 3.78 0.2M
2021-06-22 3.68 3.69 3.55 3.60 0.2M
2021-06-21 3.77 3.78 3.64 3.69 0.1M
2021-06-18 3.71 3.81 3.71 3.74 0.1M
2021-06-17 3.90 3.90 3.66 3.76 0.2M
2021-06-16 3.73 3.87 3.65 3.84 0.2M
2021-06-15 3.57 3.75 3.50 3.75 0.2M
2021-06-14 3.63 3.65 3.56 3.57 0.1M
2021-06-11 3.65 3.72 3.60 3.63 0.1M
2021-06-10 3.80 3.81 3.58 3.64 0.3M
2021-06-09 3.90 3.90 3.78 3.83 0.1M
2021-06-08 3.97 3.99 3.79 3.83 0.2M
2021-06-07 3.97 3.99 3.77 3.96 0.4M
2021-06-04 4.00 4.03 3.91 4.00 0.2M
2021-06-03 4.22 4.24 4.04 4.08 0.2M
2021-06-02 4.40 4.40 4.08 4.27 0.2M
2021-06-01 4.46 4.46 4.25 4.34 0.1M
2021-05-31 4.39 4.48 4.37 4.42 0.1M
2021-05-28 4.38 4.47 4.20 4.45 0.2M
2021-05-27 4.55 4.55 4.35 4.39 0.2M
2021-05-26 4.40 4.63 4.34 4.57 0.2M
2021-05-25 4.83 4.83 4.32 4.35 0.2M
2021-05-21 4.30 4.70 4.23 4.69 0.3M
2021-05-20 4.20 4.30 4.14 4.30 0.1M
2021-05-19 4.25 4.26 4.07 4.20 0.2M
2021-05-18 4.22 4.41 4.20 4.30 0.1M
2021-05-17 4.15 4.22 4.08 4.21 0.2M
2021-05-14 4.05 4.18 4.00 4.07 0.2M
2021-05-13 3.91 4.03 3.80 3.98 0.3M
2021-05-12 4.10 4.14 3.93 3.93 0.2M
2021-05-11 4.22 4.30 3.96 4.06 0.6M
2021-05-10 4.43 4.52 4.30 4.36 0.3M
2021-05-07 4.27 4.52 4.26 4.50 0.4M
2021-05-06 4.60 4.61 4.15 4.24 0.3M
2021-05-05 4.36 4.50 4.32 4.50 0.3M
2021-05-04 4.63 4.63 4.27 4.32 0.4M
2021-05-03 4.73 4.87 4.60 4.63 0.2M
2021-04-30 4.70 4.82 4.64 4.70 0.2M
2021-04-29 4.90 4.90 4.67 4.71 0.2M
2021-04-28 4.91 4.99 4.86 4.90 0.1M
2021-04-27 4.96 5.06 4.84 4.90 0.2M
2021-04-26 5.00 5.04 4.89 4.99 0.1M
2021-04-23 4.93 5.09 4.89 5.03 0.1M
2021-04-22 5.15 5.17 4.86 4.93 0.3M
2021-04-21 5.04 5.29 5.02 5.17 0.2M
2021-04-20 5.06 5.10 5.02 5.06 0.3M
2021-04-19 5.15 5.20 5.06 5.07 0.4M
2021-04-16 5.09 5.22 5.00 5.15 0.3M
2021-04-15 5.00 5.02 4.80 5.02 0.2M
2021-04-14 4.99 4.99 4.80 4.84 0.2M
2021-04-13 5.17 5.24 4.80 4.89 0.4M
2021-04-12 5.55 5.56 5.04 5.14 0.4M
2021-04-09 5.38 5.65 5.36 5.42 0.3M
2021-04-08 5.15 5.40 5.13 5.37 0.3M
2021-04-07 5.07 5.24 5.02 5.14 0.2M
2021-04-06 5.09 5.30 5.04 5.08 0.3M
2021-04-05 4.89 5.18 4.84 5.07 0.4M
2021-04-01 4.70 4.83 4.65 4.81 0.2M
2021-03-31 4.45 4.74 4.40 4.68 0.2M
2021-03-30 4.59 4.59 4.38 4.45 0.2M
2021-03-29 4.80 4.82 4.47 4.60 0.2M
2021-03-26 4.77 4.80 4.66 4.73 0.2M
2021-03-25 4.61 4.83 4.45 4.80 0.2M
2021-03-24 4.93 4.98 4.46 4.58 0.3M
2021-03-23 5.01 5.19 4.82 4.91 0.4M
2021-03-22 5.19 5.19 4.95 5.17 0.4M
2021-03-19 4.69 5.15 4.64 5.15 0.8M
2021-03-18 4.53 4.82 4.39 4.64 0.4M
2021-03-17 4.70 4.70 4.39 4.49 0.2M
2021-03-16 4.99 4.99 4.64 4.72 0.3M
2021-03-15 4.51 5.07 4.48 4.91 0.7M
2021-03-12 4.38 4.54 4.29 4.50 0.3M
2021-03-11 4.20 4.47 4.13 4.38 0.4M
2021-03-10 4.18 4.26 4.07 4.19 0.3M
2021-03-09 4.20 4.30 4.12 4.13 0.3M
2021-03-08 4.20 4.33 4.00 4.08 0.4M
2021-03-05 3.96 4.08 3.53 4.02 0.9M
2021-03-04 4.27 4.40 3.77 3.90 1.0M
2021-03-03 4.46 4.52 4.28 4.38 0.5M
2021-03-02 4.72 4.72 4.47 4.52 0.4M
2021-03-01 4.73 4.73 4.56 4.69 0.4M
2021-02-26 4.50 4.64 4.21 4.47 0.5M
2021-02-25 4.80 4.81 4.35 4.43 0.4M
2021-02-24 4.53 4.90 4.45 4.80 0.6M
2021-02-23 4.62 4.69 4.25 4.59 0.7M
2021-02-22 4.91 5.04 4.62 4.73 0.8M
2021-02-19 4.69 5.09 4.60 5.01 0.6M
2021-02-18 5.02 5.02 4.60 4.66 0.8M
2021-02-17 5.45 5.45 4.58 5.12 1.7M
2021-02-16 5.00 5.92 5.00 5.71 2.5M
2021-02-12 4.88 5.00 4.82 4.92 0.3M
2021-02-11 5.00 5.00 4.77 4.92 0.4M
2021-02-10 5.17 5.27 4.77 4.96 0.9M
2021-02-09 5.00 5.30 4.91 5.07 1.0M
2021-02-08 5.01 5.14 4.86 4.92 0.6M
2021-02-05 4.72 5.06 4.66 4.97 0.8M
2021-02-04 4.50 4.73 4.45 4.69 0.5M
2021-02-03 3.93 4.57 3.91 4.55 0.9M
2021-02-02 3.98 4.00 3.85 3.88 0.3M
2021-02-01 3.71 4.00 3.71 3.97 0.4M
2021-01-29 4.00 4.00 3.60 3.75 0.7M
2021-01-28 3.88 4.10 3.82 3.96 0.7M
2021-01-27 4.19 4.24 3.85 4.07 1.2M
2021-01-26 4.32 4.40 4.09 4.36 0.8M
2021-01-25 4.59 4.61 4.06 4.21 1.1M
2021-01-22 4.60 4.67 4.47 4.61 0.5M
2021-01-21 4.47 4.80 4.45 4.61 0.9M
2021-01-20 4.65 4.65 4.34 4.48 0.6M
2021-01-19 4.02 4.59 3.94 4.59 0.9M
2021-01-18 4.10 4.10 3.98 4.01 0.3M
2021-01-15 4.05 4.12 3.97 4.07 0.5M
2021-01-14 4.02 4.20 3.96 4.05 0.5M
2021-01-13 4.10 4.11 3.96 4.03 0.3M
2021-01-12 4.08 4.15 3.93 4.12 0.4M
2021-01-11 4.10 4.11 3.84 3.96 0.9M
2021-01-08 3.76 4.23 3.76 4.21 1.5M
2021-01-07 3.68 3.79 3.66 3.73 0.4M
2021-01-06 3.50 3.80 3.48 3.59 0.5M
2021-01-05 3.47 3.49 3.32 3.48 0.3M
2021-01-04 3.50 3.53 3.25 3.46 0.6M