Bollinger Innovations Inc (BINI)

MULN
🏛️ 미국 →
3.28
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
2022-12-30 0.26 0.31 0.26 0.29 208.1M
2022-12-29 0.23 0.27 0.22 0.26 222.4M
2022-12-28 0.21 0.22 0.20 0.21 118.9M
2022-12-27 0.22 0.23 0.21 0.22 107.8M
2022-12-23 0.24 0.24 0.22 0.23 125.4M
2022-12-22 0.25 0.26 0.23 0.23 169.8M
2022-12-21 0.22 0.24 0.21 0.22 148.8M
2022-12-20 0.26 0.26 0.22 0.23 228.5M
2022-12-19 0.29 0.29 0.26 0.27 163.7M
2022-12-16 0.33 0.34 0.28 0.30 346.9M
2022-12-15 0.32 0.40 0.27 0.31 630.1M
2022-12-14 0.23 0.27 0.23 0.26 406.9M
2022-12-13 0.21 0.23 0.20 0.21 247.7M
2022-12-12 0.20 0.20 0.19 0.19 86.4M
2022-12-09 0.20 0.20 0.19 0.20 102.8M
2022-12-08 0.20 0.21 0.19 0.19 138.6M
2022-12-07 0.18 0.20 0.18 0.19 115.5M
2022-12-06 0.20 0.20 0.19 0.19 110.9M
2022-12-05 0.21 0.21 0.19 0.20 116.5M
2022-12-02 0.20 0.21 0.20 0.20 176.7M
2022-12-01 0.22 0.24 0.21 0.22 395.3M
2022-11-30 0.20 0.20 0.18 0.19 191.3M
2022-11-29 0.20 0.21 0.19 0.20 188.8M
2022-11-28 0.20 0.20 0.19 0.19 127.1M
2022-11-25 0.21 0.21 0.19 0.20 168.3M
2022-11-23 0.23 0.24 0.20 0.20 278.1M
2022-11-22 0.24 0.25 0.23 0.23 159.6M
2022-11-21 0.27 0.27 0.25 0.26 159.9M
2022-11-18 0.28 0.28 0.27 0.27 128.1M
2022-11-17 0.29 0.33 0.27 0.27 235.9M
2022-11-16 0.28 0.29 0.26 0.27 163.7M
2022-11-15 0.31 0.31 0.29 0.29 168.7M
2022-11-14 0.31 0.32 0.29 0.30 153.4M
2022-11-11 0.31 0.33 0.29 0.31 192.9M
2022-11-10 0.29 0.33 0.27 0.33 225.9M
2022-11-09 0.32 0.32 0.27 0.27 241.9M
2022-11-08 0.26 0.30 0.26 0.28 230.9M
2022-11-07 0.28 0.28 0.25 0.27 170.7M
2022-11-04 0.30 0.30 0.27 0.28 268.2M
2022-11-03 0.34 0.36 0.30 0.30 231.9M
2022-11-02 0.39 0.41 0.35 0.36 253.9M
2022-11-01 0.44 0.46 0.39 0.40 189.8M
2022-10-31 0.51 0.54 0.47 0.48 155.7M
2022-10-28 0.49 0.53 0.47 0.52 189.7M
2022-10-27 0.56 0.59 0.52 0.54 273.9M
2022-10-26 0.51 0.56 0.47 0.54 284.8M
2022-10-25 0.60 0.61 0.46 0.51 461.7M
2022-10-24 0.47 0.54 0.45 0.50 509.3M
2022-10-21 0.35 0.38 0.32 0.38 196.4M
2022-10-20 0.41 0.46 0.34 0.35 357.5M
2022-10-19 0.22 0.41 0.22 0.34 658.8M
2022-10-18 0.24 0.25 0.21 0.22 103.7M
2022-10-17 0.24 0.25 0.23 0.23 56.0M
2022-10-14 0.25 0.27 0.23 0.23 77.5M
2022-10-13 0.24 0.25 0.23 0.24 58.6M
2022-10-12 0.25 0.26 0.24 0.25 53.4M
2022-10-11 0.27 0.27 0.25 0.25 67.2M
2022-10-10 0.30 0.30 0.24 0.26 131.7M
2022-10-07 0.33 0.33 0.30 0.30 54.9M
2022-10-06 0.34 0.35 0.33 0.33 40.1M
2022-10-05 0.35 0.35 0.32 0.34 53.6M
2022-10-04 0.34 0.36 0.33 0.36 77.8M
2022-10-03 0.33 0.33 0.31 0.32 57.8M
2022-09-30 0.34 0.34 0.32 0.33 70.9M
2022-09-29 0.35 0.35 0.33 0.34 48.7M
2022-09-28 0.33 0.37 0.32 0.36 72.6M
2022-09-27 0.35 0.36 0.32 0.33 91.8M
2022-09-26 0.41 0.41 0.34 0.34 108.1M
2022-09-23 0.34 0.44 0.33 0.40 161.3M
2022-09-22 0.41 0.41 0.36 0.37 85.4M
2022-09-21 0.43 0.44 0.40 0.41 90.8M
2022-09-20 0.47 0.48 0.43 0.44 70.6M
2022-09-19 0.50 0.50 0.46 0.46 90.5M
2022-09-16 0.53 0.53 0.50 0.50 124.1M
2022-09-15 0.53 0.57 0.53 0.54 93.9M
2022-09-14 0.53 0.55 0.52 0.53 60.5M
2022-09-13 0.55 0.56 0.53 0.54 80.1M
2022-09-12 0.57 0.59 0.54 0.58 138.8M
2022-09-09 0.63 0.64 0.53 0.56 349.6M
2022-09-08 0.73 0.79 0.60 0.61 197.5M
2022-09-07 0.64 0.69 0.64 0.67 54.5M
2022-09-06 0.64 0.70 0.60 0.66 101.6M
2022-09-02 0.65 0.65 0.61 0.63 65.4M
2022-09-01 0.69 0.69 0.61 0.64 91.5M
2022-08-31 0.64 0.74 0.63 0.67 126.4M
2022-08-30 0.64 0.64 0.60 0.64 78.3M
2022-08-29 0.63 0.66 0.61 0.62 65.5M
2022-08-26 0.69 0.69 0.63 0.64 94.1M
2022-08-25 0.72 0.72 0.63 0.67 88.3M
2022-08-24 0.70 0.72 0.69 0.70 68.5M
2022-08-23 0.71 0.74 0.67 0.68 48.5M
2022-08-22 0.79 0.81 0.70 0.71 98.9M
2022-08-19 0.80 0.81 0.75 0.75 70.3M
2022-08-18 0.84 0.84 0.80 0.81 44.4M
2022-08-17 0.86 0.87 0.83 0.84 79.8M
2022-08-16 0.91 0.91 0.82 0.89 98.8M
2022-08-15 0.85 0.93 0.85 0.91 113.3M
2022-08-12 0.81 0.86 0.78 0.83 90.1M
2022-08-11 0.82 0.83 0.79 0.82 52.4M
2022-08-10 0.80 0.82 0.78 0.81 65.7M
2022-08-09 0.82 0.82 0.78 0.79 37.7M
2022-08-08 0.81 0.85 0.78 0.80 74.9M
2022-08-05 0.84 0.89 0.83 0.85 31.5M
2022-08-04 0.90 0.93 0.81 0.84 78.8M
2022-08-03 0.93 0.96 0.91 0.92 42.0M
2022-08-02 0.85 0.95 0.83 0.92 53.7M
2022-08-01 0.78 0.92 0.76 0.87 76.9M
2022-07-29 0.81 0.81 0.76 0.79 40.8M
2022-07-28 0.84 0.84 0.80 0.81 44.8M
2022-07-27 0.89 0.91 0.82 0.87 54.4M
2022-07-26 1.00 1.01 0.82 0.87 103.5M
2022-07-25 1.02 1.03 1.00 1.02 20.7M
2022-07-22 1.08 1.08 1.00 1.02 41.9M
2022-07-21 1.08 1.11 1.06 1.11 21.4M
2022-07-20 1.07 1.14 1.06 1.09 27.9M
2022-07-19 1.05 1.10 1.02 1.09 36.4M
2022-07-18 1.09 1.11 1.05 1.06 32.3M
2022-07-15 1.06 1.13 1.06 1.08 30.5M
2022-07-14 1.09 1.09 1.03 1.05 30.7M
2022-07-13 1.06 1.15 1.06 1.09 31.1M
2022-07-12 1.15 1.21 1.09 1.11 46.7M
2022-07-11 1.38 1.40 1.18 1.22 135.7M
2022-07-08 1.04 1.27 1.04 1.17 75.6M
2022-07-07 1.00 1.08 0.97 1.07 37.1M
2022-07-06 1.01 1.03 1.00 1.02 23.2M
2022-07-05 1.05 1.06 0.97 0.99 41.6M
2022-07-01 0.97 1.10 0.90 1.08 61.8M
2022-06-30 1.21 1.22 1.02 1.02 125.6M
2022-06-29 1.17 1.17 1.10 1.13 56.1M
2022-06-28 1.25 1.27 1.16 1.22 52.5M
2022-06-27 1.52 1.52 1.30 1.31 58.6M
2022-06-24 1.44 1.46 1.37 1.46 48.9M
2022-06-23 1.52 1.57 1.36 1.46 73.1M
2022-06-22 1.65 1.71 1.51 1.60 93.7M
2022-06-21 1.39 1.63 1.39 1.52 102.4M
2022-06-17 1.24 1.39 1.21 1.32 58.6M
2022-06-16 1.13 1.28 1.10 1.25 56.8M
2022-06-15 1.12 1.17 1.08 1.16 40.7M
2022-06-14 1.07 1.08 1.03 1.07 32.7M
2022-06-13 1.00 1.11 1.00 1.05 43.2M
2022-06-10 1.13 1.21 1.12 1.14 43.2M
2022-06-09 1.27 1.28 1.18 1.20 41.9M
2022-06-08 1.30 1.38 1.24 1.28 51.0M
2022-06-07 1.31 1.37 1.28 1.34 54.6M
2022-06-06 1.43 1.54 1.35 1.38 120.8M
2022-06-03 1.29 1.40 1.24 1.27 95.6M
2022-06-02 1.28 1.33 1.20 1.23 89.2M
2022-06-01 1.49 1.68 1.40 1.42 233.3M
2022-05-31 1.22 1.56 1.17 1.40 312.7M
2022-05-27 1.00 1.03 0.95 0.97 37.4M
2022-05-26 1.00 1.05 0.98 0.98 32.9M
2022-05-25 0.99 1.04 0.99 1.02 27.0M
2022-05-24 1.02 1.04 0.95 1.00 30.9M
2022-05-23 1.07 1.07 1.00 1.05 31.0M
2022-05-20 1.03 1.10 0.98 1.10 51.2M
2022-05-19 1.01 1.09 0.98 1.02 42.9M
2022-05-18 1.07 1.14 1.03 1.05 40.8M
2022-05-17 1.20 1.25 1.08 1.14 56.7M
2022-05-16 1.03 1.18 0.99 1.17 66.4M
2022-05-13 1.02 1.08 0.92 0.99 114.6M
2022-05-12 0.78 0.96 0.76 0.87 71.4M
2022-05-11 0.90 0.93 0.79 0.80 61.7M
2022-05-10 1.14 1.14 0.94 0.95 58.4M
2022-05-09 1.14 1.16 1.03 1.08 42.6M
2022-05-06 1.28 1.29 1.17 1.20 51.8M
2022-05-05 1.29 1.49 1.23 1.31 94.6M
2022-05-04 1.31 1.31 1.21 1.29 42.5M
2022-05-03 1.29 1.35 1.25 1.33 43.8M
2022-05-02 1.35 1.37 1.20 1.29 43.1M
2022-04-29 1.34 1.45 1.28 1.32 34.4M
2022-04-28 1.37 1.39 1.30 1.36 30.8M
2022-04-27 1.26 1.42 1.25 1.35 40.4M
2022-04-26 1.40 1.43 1.25 1.29 51.0M
2022-04-25 1.38 1.54 1.36 1.39 64.0M
2022-04-22 1.36 1.55 1.33 1.48 64.6M
2022-04-21 1.64 1.65 1.33 1.40 123.5M
2022-04-20 1.66 1.67 1.34 1.41 119.5M
2022-04-19 1.77 1.81 1.68 1.69 71.4M
2022-04-18 2.17 2.17 1.76 1.84 109.0M
2022-04-14 2.33 2.37 2.11 2.16 54.9M
2022-04-13 2.43 2.53 2.33 2.40 41.7M
2022-04-12 2.68 2.71 2.42 2.47 53.3M
2022-04-11 2.51 2.85 2.48 2.66 84.0M
2022-04-08 2.21 2.77 2.15 2.51 142.9M
2022-04-07 2.52 2.62 2.27 2.38 80.8M
2022-04-06 2.64 2.77 2.45 2.65 87.9M
2022-04-05 2.77 2.89 2.67 2.72 76.4M
2022-04-04 3.02 3.12 2.85 2.86 92.0M
2022-04-01 2.78 2.95 2.63 2.87 115.7M
2022-03-31 3.21 3.45 2.87 2.98 260.8M
2022-03-30 2.27 3.15 2.20 3.03 341.7M
2022-03-29 2.55 2.57 2.23 2.35 75.2M
2022-03-28 2.47 2.78 2.40 2.45 148.9M
2022-03-25 2.81 2.90 2.26 2.35 183.6M
2022-03-24 3.16 3.28 2.93 3.00 127.5M
2022-03-23 3.24 3.49 3.07 3.11 159.7M
2022-03-22 2.99 3.60 2.83 3.31 262.4M
2022-03-21 3.50 4.18 2.82 3.21 550.9M
2022-03-18 2.25 3.20 2.19 2.90 453.4M
2022-03-17 2.11 2.68 1.99 2.44 514.8M
2022-03-16 1.64 1.78 1.52 1.75 157.9M
2022-03-15 1.66 1.96 1.57 1.60 229.5M
2022-03-14 1.81 2.09 1.54 1.77 532.7M
2022-03-11 1.01 1.50 0.94 1.35 251.5M
2022-03-10 1.14 1.15 1.00 1.07 85.9M
2022-03-09 1.25 1.32 1.11 1.15 110.6M
2022-03-08 1.21 1.44 1.02 1.24 214.9M
2022-03-07 0.77 1.22 0.76 1.06 257.9M
2022-03-04 0.92 0.95 0.73 0.79 156.9M
2022-03-03 0.97 1.02 0.87 0.89 144.9M
2022-03-02 1.12 1.18 0.91 0.98 192.5M
2022-03-01 1.70 1.76 0.86 1.03 504.0M
2022-02-28 1.00 1.95 0.95 1.69 631.5M
2022-02-25 0.71 0.84 0.65 0.69 107.5M
2022-02-24 0.53 0.62 0.52 0.62 47.2M
2022-02-23 0.75 0.80 0.62 0.63 102.1M
2022-02-22 0.64 0.80 0.59 0.61 58.2M
2022-02-18 0.75 0.76 0.61 0.63 29.3M
2022-02-17 0.89 0.93 0.77 0.78 18.2M
2022-02-16 0.96 0.99 0.80 0.87 18.2M
2022-02-15 1.11 1.15 1.01 1.03 10.2M
2022-02-14 1.33 1.36 1.05 1.07 6.9M
2022-02-11 1.69 1.72 1.25 1.34 6.1M
2022-02-10 1.87 2.01 1.70 1.73 3.0M
2022-02-09 2.20 2.25 1.84 1.88 3.2M
2022-02-08 2.23 2.23 2.07 2.13 1.2M
2022-02-07 2.54 2.63 2.18 2.23 1.6M
2022-02-04 2.74 2.76 2.53 2.57 0.5M
2022-02-03 2.97 2.99 2.70 2.73 0.4M
2022-02-02 3.60 3.67 2.99 3.05 0.4M
2022-02-01 3.35 3.73 3.27 3.56 0.5M
2022-01-31 2.90 3.24 2.87 3.22 0.4M
2022-01-28 2.91 2.95 2.74 2.84 0.5M
2022-01-27 3.23 3.25 2.86 2.91 0.3M
2022-01-26 3.50 3.55 3.11 3.18 0.5M
2022-01-25 3.27 3.45 3.17 3.31 0.2M
2022-01-24 3.25 3.42 3.02 3.42 0.3M
2022-01-21 3.66 3.77 3.40 3.40 0.3M
2022-01-20 3.75 3.99 3.64 3.69 0.2M
2022-01-19 3.75 3.85 3.54 3.73 0.3M
2022-01-18 3.92 4.03 3.69 3.71 0.3M
2022-01-14 4.06 4.18 3.81 4.03 0.4M
2022-01-13 4.17 4.35 4.06 4.11 0.4M
2022-01-12 4.27 4.39 4.01 4.31 0.3M
2022-01-11 4.50 4.62 4.00 4.16 0.7M
2022-01-10 4.59 4.64 4.27 4.55 0.3M
2022-01-07 4.93 4.99 4.65 4.70 0.6M
2022-01-06 5.40 5.45 4.89 4.99 2.3M
2022-01-05 5.50 5.62 5.00 5.03 0.5M
2022-01-04 5.82 5.84 5.33 5.61 0.2M
2022-01-03 5.26 5.86 5.26 5.81 0.4M