Bio Green Med Solution Inc (BGMS)

CYCC
🏛️ 미국 →
5.15
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
2021-12-31 3.90 4.07 3.76 3.89 0.2M
2021-12-30 3.78 3.99 3.78 3.88 0.2M
2021-12-29 3.80 3.90 3.76 3.80 0.2M
2021-12-28 3.77 3.89 3.67 3.83 0.2M
2021-12-27 3.95 3.99 3.67 3.81 0.1M
2021-12-23 3.65 4.00 3.65 4.00 0.2M
2021-12-22 3.63 3.77 3.62 3.74 0.0M
2021-12-21 3.35 3.78 3.35 3.63 0.1M
2021-12-20 3.33 3.50 3.20 3.34 0.0M
2021-12-17 3.34 3.55 3.29 3.38 0.1M
2021-12-16 3.39 3.44 3.25 3.37 0.1M
2021-12-15 3.32 3.43 3.17 3.36 0.1M
2021-12-14 3.41 3.49 3.27 3.36 0.0M
2021-12-13 3.55 3.69 3.32 3.45 0.1M
2021-12-10 3.80 3.82 3.53 3.56 0.0M
2021-12-09 3.83 3.85 3.65 3.71 0.1M
2021-12-08 3.67 3.83 3.56 3.81 0.1M
2021-12-07 3.33 3.65 3.27 3.57 0.1M
2021-12-06 3.24 3.38 3.15 3.34 0.1M
2021-12-03 3.40 3.42 3.23 3.24 0.1M
2021-12-02 3.56 3.63 3.36 3.48 0.2M
2021-12-01 3.55 3.92 3.50 3.50 0.3M
2021-11-30 3.82 3.84 3.50 3.58 0.3M
2021-11-29 3.87 3.90 3.70 3.78 0.1M
2021-11-26 3.73 3.90 3.72 3.85 0.0M
2021-11-24 4.03 4.03 3.76 3.84 0.1M
2021-11-23 3.88 3.98 3.74 3.76 0.1M
2021-11-22 4.16 4.20 3.84 3.93 0.1M
2021-11-19 4.28 4.28 4.17 4.21 0.2M
2021-11-18 4.66 4.74 4.21 4.28 0.1M
2021-11-17 4.75 4.77 4.61 4.67 0.0M
2021-11-16 4.76 4.83 4.71 4.72 0.0M
2021-11-15 4.83 4.87 4.70 4.78 0.0M
2021-11-12 5.10 5.10 4.83 4.88 0.0M
2021-11-11 4.97 5.09 4.87 5.05 0.1M
2021-11-10 5.01 5.59 5.01 5.10 0.2M
2021-11-09 5.04 5.10 4.90 4.99 0.0M
2021-11-08 4.96 5.10 4.91 5.09 0.0M
2021-11-05 5.11 5.29 4.96 4.96 0.1M
2021-11-04 5.10 5.25 5.00 5.07 0.0M
2021-11-03 5.18 5.18 5.01 5.03 0.0M
2021-11-02 5.10 5.24 5.01 5.14 0.1M
2021-11-01 4.95 5.08 4.91 5.02 0.0M
2021-10-29 4.95 4.95 4.80 4.91 0.1M
2021-10-28 4.86 4.99 4.86 4.91 0.0M
2021-10-27 4.97 4.97 4.85 4.86 0.1M
2021-10-26 4.87 5.03 4.85 4.97 0.0M
2021-10-25 5.03 5.09 4.80 4.90 0.1M
2021-10-22 5.19 5.26 5.01 5.03 0.0M
2021-10-21 5.25 5.25 5.01 5.24 0.1M
2021-10-20 5.30 5.47 5.14 5.20 0.1M
2021-10-19 5.42 5.42 5.28 5.32 0.0M
2021-10-18 5.53 5.54 5.26 5.36 0.1M
2021-10-15 5.58 5.76 5.54 5.57 0.0M
2021-10-14 5.65 5.77 5.60 5.71 0.1M
2021-10-13 5.41 5.85 5.39 5.72 0.2M
2021-10-12 5.35 5.54 5.31 5.44 0.0M
2021-10-11 5.29 5.46 5.29 5.42 0.1M
2021-10-08 5.34 5.54 5.24 5.30 0.0M
2021-10-07 5.41 5.49 5.20 5.34 0.1M
2021-10-06 5.26 5.53 5.24 5.41 0.1M
2021-10-05 5.29 5.42 5.25 5.28 0.1M
2021-10-04 5.43 5.43 5.15 5.32 0.1M
2021-10-01 5.43 5.48 5.05 5.43 0.3M
2021-09-30 5.65 5.75 5.26 5.27 0.2M
2021-09-29 5.68 5.75 5.40 5.64 0.2M
2021-09-28 5.53 6.10 5.27 5.62 1.0M
2021-09-27 5.35 5.55 5.35 5.55 0.1M
2021-09-24 5.27 5.48 5.21 5.40 0.1M
2021-09-23 5.27 5.36 5.23 5.28 0.1M
2021-09-22 5.41 5.53 5.21 5.23 0.1M
2021-09-21 5.31 5.49 5.15 5.36 0.1M
2021-09-20 5.45 5.57 5.19 5.23 0.1M
2021-09-17 5.69 5.73 5.41 5.73 0.1M
2021-09-16 5.90 5.99 5.65 5.78 0.2M
2021-09-15 5.37 6.07 5.29 5.91 0.7M
2021-09-14 5.49 5.59 5.25 5.29 0.0M
2021-09-13 5.62 5.70 5.46 5.49 0.1M
2021-09-10 5.86 5.86 5.54 5.61 0.0M
2021-09-09 5.80 6.04 5.62 5.76 0.1M
2021-09-08 5.73 5.89 5.52 5.72 0.0M
2021-09-07 6.04 6.07 5.69 5.75 0.1M
2021-09-03 5.73 6.07 5.64 6.02 0.2M
2021-09-02 5.65 5.90 5.57 5.70 0.2M
2021-09-01 5.45 5.66 5.20 5.65 0.1M
2021-08-31 5.42 5.53 5.21 5.44 0.5M
2021-08-30 5.47 5.50 5.32 5.50 0.0M
2021-08-27 5.27 5.58 5.16 5.39 0.1M
2021-08-26 5.12 5.35 5.12 5.30 0.1M
2021-08-25 5.03 5.31 4.90 5.12 0.1M
2021-08-24 4.94 5.04 4.88 5.01 0.0M
2021-08-23 4.66 4.94 4.66 4.92 0.0M
2021-08-20 4.55 4.84 4.52 4.58 0.1M
2021-08-19 4.81 4.85 4.54 4.54 0.1M
2021-08-18 4.80 5.09 4.64 4.85 0.1M
2021-08-17 4.75 4.88 4.71 4.76 0.0M
2021-08-16 4.91 4.91 4.68 4.75 0.1M
2021-08-13 5.08 5.25 4.90 4.90 0.2M
2021-08-12 5.15 5.25 4.92 5.04 0.1M
2021-08-11 5.26 5.27 5.10 5.22 0.1M
2021-08-10 5.17 5.28 5.11 5.27 0.1M
2021-08-09 5.04 5.23 5.04 5.19 0.0M
2021-08-06 5.10 5.13 4.96 5.08 0.0M
2021-08-05 5.00 5.14 4.95 5.08 0.0M
2021-08-04 4.95 5.09 4.95 4.99 0.0M
2021-08-03 5.19 5.21 4.95 5.00 0.1M
2021-08-02 5.01 5.29 4.95 5.21 0.2M
2021-07-30 5.08 5.10 4.94 4.96 0.0M
2021-07-29 5.11 5.20 5.05 5.09 0.1M
2021-07-28 5.18 5.26 5.05 5.10 0.2M
2021-07-27 5.26 5.29 5.04 5.07 0.2M
2021-07-26 5.49 5.52 5.28 5.31 0.0M
2021-07-23 5.44 5.55 5.39 5.49 0.1M
2021-07-22 5.44 5.49 5.35 5.44 0.0M
2021-07-21 5.32 5.53 5.26 5.48 0.0M
2021-07-20 5.00 5.26 5.00 5.24 0.1M
2021-07-19 5.07 5.13 4.79 4.97 0.2M
2021-07-16 5.31 5.35 5.10 5.18 0.1M
2021-07-15 5.35 5.40 5.21 5.28 0.1M
2021-07-14 5.56 5.59 5.31 5.37 0.1M
2021-07-13 6.19 6.19 5.55 5.57 0.1M
2021-07-12 5.82 6.00 5.66 5.93 0.1M
2021-07-09 5.59 5.84 5.42 5.80 0.1M
2021-07-08 5.39 5.62 5.31 5.55 0.0M
2021-07-07 5.71 5.77 5.36 5.50 0.1M
2021-07-06 5.75 5.86 5.57 5.68 0.1M
2021-07-02 5.89 5.92 5.74 5.77 0.1M
2021-07-01 6.08 6.09 5.83 5.96 0.0M
2021-06-30 6.08 6.17 5.81 5.92 0.1M
2021-06-29 6.32 6.41 6.09 6.10 0.1M
2021-06-28 6.56 6.64 6.32 6.42 0.0M
2021-06-25 6.38 6.55 6.36 6.55 0.1M
2021-06-24 6.51 6.59 6.32 6.42 0.0M
2021-06-23 6.24 6.51 6.24 6.50 0.0M
2021-06-22 6.18 6.34 6.15 6.27 0.0M
2021-06-21 6.27 6.41 6.21 6.24 0.0M
2021-06-18 6.15 6.44 6.15 6.23 0.1M
2021-06-17 6.37 6.57 6.14 6.15 0.1M
2021-06-16 6.61 6.74 6.34 6.36 0.1M
2021-06-15 7.06 7.16 6.65 6.69 0.1M
2021-06-14 7.10 7.20 7.04 7.05 0.1M
2021-06-11 6.95 7.23 6.95 7.02 0.1M
2021-06-10 7.04 7.10 6.83 6.96 0.1M
2021-06-09 7.01 7.15 6.96 7.00 0.1M
2021-06-08 7.04 7.08 6.66 6.89 0.1M
2021-06-07 6.77 7.11 6.77 6.99 0.1M
2021-06-04 6.88 6.98 6.74 6.76 0.1M
2021-06-03 7.05 7.21 6.82 6.86 0.1M
2021-06-02 7.28 7.32 7.03 7.06 0.1M
2021-06-01 7.23 7.45 7.08 7.30 0.1M
2021-05-28 7.15 7.31 7.11 7.17 0.1M
2021-05-27 7.04 7.14 6.93 7.11 0.2M
2021-05-26 7.14 7.30 7.00 7.04 0.2M
2021-05-25 7.29 7.40 7.11 7.15 0.1M
2021-05-24 7.74 7.84 7.24 7.24 0.1M
2021-05-21 7.72 7.95 7.50 7.72 0.2M
2021-05-20 7.54 7.75 7.47 7.66 0.1M
2021-05-19 7.60 7.60 7.30 7.52 0.1M
2021-05-18 7.49 7.82 7.37 7.65 0.4M
2021-05-17 6.74 7.09 6.60 7.06 0.0M
2021-05-14 6.59 6.85 6.48 6.79 0.1M
2021-05-13 6.47 6.80 6.47 6.56 0.1M
2021-05-12 6.61 6.86 6.37 6.37 0.1M
2021-05-11 6.33 6.88 6.26 6.75 0.2M
2021-05-10 6.72 6.80 6.53 6.61 0.1M
2021-05-07 6.46 6.82 6.41 6.69 0.1M
2021-05-06 6.81 6.86 6.46 6.55 0.1M
2021-05-05 7.17 7.20 6.80 6.81 0.1M
2021-05-04 7.00 7.08 6.70 7.01 0.3M
2021-05-03 7.23 7.23 6.91 7.08 0.2M
2021-04-30 7.60 7.75 6.97 7.11 0.7M
2021-04-29 7.11 7.33 7.05 7.11 0.3M
2021-04-28 7.09 7.29 7.09 7.23 0.0M
2021-04-27 7.25 7.33 7.05 7.15 0.0M
2021-04-26 6.95 7.24 6.84 7.24 0.1M
2021-04-23 6.80 7.01 6.79 6.84 0.0M
2021-04-22 6.97 7.10 6.70 6.79 0.1M
2021-04-21 6.25 7.06 6.25 6.94 0.4M
2021-04-20 6.38 6.55 6.06 6.42 0.1M
2021-04-19 6.52 6.70 6.34 6.48 0.1M
2021-04-16 6.75 6.95 6.43 6.52 0.1M
2021-04-15 7.14 7.24 6.66 6.82 0.1M
2021-04-14 6.86 7.31 6.86 7.03 0.1M
2021-04-13 7.15 7.19 6.82 6.86 0.1M
2021-04-12 7.36 7.52 6.81 7.12 0.2M
2021-04-09 7.53 7.63 7.30 7.40 0.2M
2021-04-08 7.18 7.60 7.17 7.56 0.2M
2021-04-07 7.11 7.26 7.06 7.15 0.1M
2021-04-06 7.02 7.38 6.94 7.18 0.1M
2021-04-05 7.64 7.64 6.98 7.02 0.1M
2021-04-01 7.20 7.52 7.16 7.48 0.2M
2021-03-31 6.76 7.29 6.76 7.11 0.1M
2021-03-30 6.62 6.90 6.53 6.68 0.1M
2021-03-29 7.39 7.47 6.75 6.75 0.2M
2021-03-26 7.47 7.59 7.06 7.40 0.1M
2021-03-25 7.14 7.53 6.91 7.43 0.3M
2021-03-24 7.78 7.85 7.20 7.23 0.1M
2021-03-23 7.98 8.02 7.55 7.73 0.1M
2021-03-22 8.35 8.49 7.84 7.96 0.1M
2021-03-19 8.20 8.59 8.00 8.39 0.3M
2021-03-18 8.38 8.63 8.00 8.15 0.2M
2021-03-17 7.91 8.61 7.91 8.34 0.2M
2021-03-16 8.78 8.78 7.85 8.26 0.5M
2021-03-15 7.43 8.95 7.43 8.69 1.2M
2021-03-12 7.34 7.94 7.22 7.55 1.2M
2021-03-11 7.22 8.00 7.17 7.87 0.9M
2021-03-10 7.40 7.48 6.85 7.21 0.4M
2021-03-09 6.15 7.66 6.15 7.21 1.1M
2021-03-08 6.32 6.54 5.90 6.05 0.4M
2021-03-05 6.05 6.29 5.54 6.17 0.3M
2021-03-04 6.75 6.89 5.71 6.10 0.6M
2021-03-03 7.45 7.63 6.55 6.76 0.5M
2021-03-02 7.41 7.88 7.28 7.37 0.2M
2021-03-01 7.09 7.67 6.92 7.47 0.4M
2021-02-26 7.13 7.15 6.45 6.90 0.4M
2021-02-25 7.34 7.89 6.95 7.00 0.5M
2021-02-24 7.31 7.65 7.09 7.41 0.6M
2021-02-23 7.46 7.53 6.31 7.26 0.9M
2021-02-22 8.38 8.45 7.60 7.76 0.4M
2021-02-19 8.37 8.72 8.03 8.51 0.7M
2021-02-18 8.79 8.82 8.02 8.11 0.6M
2021-02-17 9.04 9.05 8.51 8.95 0.6M
2021-02-16 9.26 9.53 8.86 9.14 0.7M
2021-02-12 9.31 9.69 9.02 9.12 0.6M
2021-02-11 9.52 10.27 9.11 9.69 1.1M
2021-02-10 10.09 10.18 8.65 9.45 1.9M
2021-02-09 8.92 11.42 8.60 10.16 9.9M
2021-02-08 9.02 9.55 8.75 9.15 1.9M
2021-02-05 7.81 10.62 7.67 8.82 6.8M
2021-02-04 7.05 7.75 7.05 7.65 0.5M
2021-02-03 7.24 7.39 6.96 7.01 0.3M
2021-02-02 7.44 7.44 6.98 7.25 0.2M
2021-02-01 7.05 7.67 6.78 7.35 0.7M
2021-01-29 7.64 7.76 7.01 7.03 0.2M
2021-01-28 7.80 7.85 7.35 7.60 0.5M
2021-01-27 7.45 8.13 7.30 7.39 0.4M
2021-01-26 7.50 7.59 7.23 7.56 0.2M
2021-01-25 7.50 7.62 7.22 7.35 0.3M
2021-01-22 7.38 7.52 7.23 7.43 0.1M
2021-01-21 7.35 7.47 7.25 7.36 0.1M
2021-01-20 7.49 7.63 7.10 7.21 0.2M
2021-01-19 7.41 7.77 7.11 7.55 0.5M
2021-01-15 8.86 9.02 7.15 7.35 1.0M
2021-01-14 8.87 9.46 8.72 9.01 0.2M
2021-01-13 8.92 9.02 8.57 8.86 0.2M
2021-01-12 9.41 9.77 8.74 8.83 0.3M
2021-01-11 9.09 9.55 8.86 9.53 0.5M
2021-01-08 8.11 8.94 8.11 8.86 0.5M
2021-01-07 8.07 8.40 8.06 8.11 0.1M
2021-01-06 7.75 8.04 7.62 7.93 0.2M
2021-01-05 7.85 8.19 7.51 7.74 0.2M
2021-01-04 7.89 8.10 7.63 7.97 0.3M