펄스 바이오사이언스 (PLSE)

PLSE
🏛️ 미국 →
17.77
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
2024-12-31 17.88 18.48 17.25 17.41 0.4M
2024-12-30 17.61 18.24 16.97 17.66 0.1M
2024-12-27 18.55 19.02 17.99 18.02 0.1M
2024-12-26 18.18 18.87 17.75 18.73 0.1M
2024-12-24 17.87 18.63 17.48 18.33 0.1M
2024-12-23 17.86 17.95 17.15 17.40 0.1M
2024-12-20 17.50 18.53 17.50 17.98 0.2M
2024-12-19 18.03 18.36 17.27 17.79 0.1M
2024-12-18 19.94 19.94 17.48 17.83 0.2M
2024-12-17 19.51 20.69 19.02 19.24 0.2M
2024-12-16 18.51 20.57 18.37 19.17 0.3M
2024-12-13 17.29 17.72 16.79 17.65 0.3M
2024-12-12 17.11 17.94 16.68 17.14 0.2M
2024-12-11 16.96 17.82 16.55 17.27 0.1M
2024-12-10 17.94 18.20 16.35 16.67 0.3M
2024-12-09 19.08 19.51 17.69 18.73 0.2M
2024-12-06 18.94 20.17 18.77 19.75 0.1M
2024-12-05 19.70 19.90 18.60 18.76 0.1M
2024-12-04 20.15 20.41 19.15 19.78 0.2M
2024-12-03 20.88 21.22 20.06 20.28 0.1M
2024-12-02 21.38 21.47 20.36 20.88 0.2M
2024-11-29 20.64 21.80 20.55 21.40 0.1M
2024-11-27 20.38 21.47 19.84 20.37 0.2M
2024-11-26 17.90 20.94 17.90 20.30 0.3M
2024-11-25 18.02 19.23 17.50 17.99 0.3M
2024-11-22 16.27 17.71 16.05 17.68 0.1M
2024-11-21 16.04 16.53 15.62 16.12 0.1M
2024-11-20 17.02 17.19 15.82 16.14 0.2M
2024-11-19 16.37 17.20 16.29 17.04 0.1M
2024-11-18 16.53 17.02 16.05 16.48 0.2M
2024-11-15 17.21 17.32 16.58 16.64 0.1M
2024-11-14 17.38 17.63 16.84 17.11 0.1M
2024-11-13 17.94 18.40 17.25 17.39 0.8M
2024-11-12 18.69 18.98 17.14 17.74 0.3M
2024-11-11 19.87 20.13 18.66 18.78 0.2M
2024-11-08 18.04 20.14 17.84 19.87 0.2M
2024-11-07 18.11 18.42 17.60 17.98 0.1M
2024-11-06 17.20 18.22 16.89 18.05 0.2M
2024-11-05 15.23 16.60 15.13 16.47 0.1M
2024-11-04 14.60 15.43 14.31 15.19 0.2M
2024-11-01 17.33 17.49 14.06 14.56 0.4M
2024-10-31 17.89 17.89 15.80 17.43 0.3M
2024-10-30 16.79 18.09 16.52 17.72 0.1M
2024-10-29 17.52 17.52 16.85 17.04 0.1M
2024-10-28 17.99 18.10 17.17 17.59 0.1M
2024-10-25 18.02 18.22 17.39 17.62 0.1M
2024-10-24 16.85 18.09 16.83 17.92 0.1M
2024-10-23 17.52 17.75 16.26 16.84 0.1M
2024-10-22 17.69 18.18 17.36 17.63 0.1M
2024-10-21 17.19 17.88 16.81 17.81 0.1M
2024-10-18 17.90 18.13 17.27 17.30 0.1M
2024-10-17 17.24 17.94 17.20 17.77 0.1M
2024-10-16 16.60 17.47 16.53 17.39 0.2M
2024-10-15 16.31 16.82 15.90 16.39 0.1M
2024-10-14 17.02 17.36 16.34 16.52 0.1M
2024-10-11 15.44 17.12 15.29 17.08 0.1M
2024-10-10 15.70 16.27 15.37 15.60 0.1M
2024-10-09 15.67 15.84 15.29 15.74 0.1M
2024-10-08 16.24 16.50 15.72 15.79 0.1M
2024-10-07 15.84 16.28 15.75 16.21 0.1M
2024-10-04 16.45 16.90 15.97 15.98 0.2M
2024-10-03 16.51 16.75 15.90 16.10 0.1M
2024-10-02 16.37 16.93 16.37 16.53 0.1M
2024-10-01 17.68 18.08 16.17 16.55 0.2M
2024-09-30 17.19 18.72 17.19 17.54 0.2M
2024-09-27 17.18 17.31 16.68 17.21 0.1M
2024-09-26 17.32 17.42 16.67 16.89 0.1M
2024-09-25 17.06 17.50 16.80 16.93 0.2M
2024-09-24 17.44 17.45 16.76 17.14 0.1M
2024-09-23 17.82 18.01 16.73 17.32 0.1M
2024-09-20 18.78 18.91 17.59 17.87 0.5M
2024-09-19 19.79 20.32 18.45 18.73 0.1M
2024-09-18 20.32 20.93 18.80 18.98 0.2M
2024-09-17 20.50 21.05 20.13 20.33 0.2M
2024-09-16 19.00 20.44 18.66 20.39 0.2M
2024-09-13 19.28 19.28 18.36 18.51 0.1M
2024-09-12 17.22 18.97 17.22 18.91 0.1M
2024-09-11 17.17 17.85 16.93 17.14 0.1M
2024-09-10 17.50 17.60 16.55 17.23 0.1M
2024-09-09 17.34 19.22 17.27 17.54 0.2M
2024-09-06 17.50 17.68 16.61 17.19 0.1M
2024-09-05 17.03 18.18 16.73 17.48 0.1M
2024-09-04 16.91 17.57 16.72 16.93 0.1M
2024-09-03 18.46 18.77 16.56 17.10 0.2M
2024-08-30 19.04 19.70 18.28 18.64 0.4M
2024-08-29 18.50 19.31 16.59 19.27 0.3M
2024-08-28 18.50 19.09 18.11 18.29 0.1M
2024-08-27 20.43 21.04 18.15 18.34 0.2M
2024-08-26 21.74 21.80 20.29 20.53 0.1M
2024-08-23 21.59 22.69 21.06 21.48 0.1M
2024-08-22 21.96 22.21 20.87 21.53 0.1M
2024-08-21 19.19 21.99 18.25 21.83 0.2M
2024-08-20 19.95 20.59 19.11 19.19 0.2M
2024-08-19 19.00 19.98 18.81 19.96 0.2M
2024-08-16 18.71 19.50 18.50 19.01 0.2M
2024-08-15 17.26 19.43 17.05 19.09 0.2M
2024-08-14 16.71 17.58 16.57 16.82 0.1M
2024-08-13 16.10 18.30 16.10 16.91 0.3M
2024-08-12 15.64 15.92 14.92 15.65 0.2M
2024-08-09 15.13 15.87 14.61 15.65 0.2M
2024-08-08 14.19 16.36 13.80 15.10 0.2M
2024-08-07 14.37 14.59 13.60 13.76 0.1M
2024-08-06 14.03 14.88 13.76 14.04 0.1M
2024-08-05 13.92 14.99 13.50 14.00 0.2M
2024-08-02 14.55 15.01 14.09 14.83 0.1M
2024-08-01 15.03 15.30 14.69 15.10 0.1M
2024-07-31 14.18 15.34 14.07 14.96 0.2M
2024-07-30 15.51 15.73 14.07 14.23 0.1M
2024-07-29 16.84 16.85 15.04 15.13 0.2M
2024-07-26 18.19 18.95 16.49 17.07 0.2M
2024-07-25 18.17 19.49 17.49 17.71 0.3M
2024-07-24 17.15 18.45 16.82 18.34 0.2M
2024-07-23 16.64 17.49 16.12 17.45 0.2M
2024-07-22 15.87 16.98 15.17 16.82 0.2M
2024-07-19 16.57 17.08 15.86 15.96 0.2M
2024-07-18 16.86 16.86 15.62 16.42 0.2M
2024-07-17 18.64 18.83 16.30 16.38 0.3M
2024-07-16 19.92 20.44 18.34 19.28 0.3M
2024-07-15 18.01 19.58 16.50 19.51 0.4M
2024-07-12 16.57 19.15 16.25 18.58 0.5M
2024-07-11 14.86 16.21 14.41 16.13 0.3M
2024-07-10 14.59 15.24 14.33 14.86 0.3M
2024-07-09 15.19 16.05 14.45 14.74 0.4M
2024-07-08 13.32 17.05 13.05 15.51 1.8M
2024-07-05 11.49 12.14 11.13 12.05 0.2M
2024-07-03 11.38 12.37 11.33 11.54 0.2M
2024-07-02 10.77 11.83 10.76 11.41 0.2M
2024-07-01 10.96 11.44 10.52 10.83 0.2M
2024-06-28 11.11 11.49 10.57 11.19 0.9M
2024-06-27 9.97 11.34 9.91 11.01 0.1M
2024-06-26 9.85 10.22 9.70 9.97 0.2M
2024-06-25 10.61 10.61 9.81 10.02 0.2M
2024-06-24 10.51 10.75 10.20 10.58 0.2M
2024-06-21 11.12 11.57 10.39 10.74 0.2M
2024-06-20 11.29 11.62 11.02 11.11 0.1M
2024-06-18 11.70 11.70 11.23 11.40 0.1M
2024-06-17 11.81 12.16 11.38 11.85 0.2M
2024-06-14 11.97 12.40 11.60 12.03 0.1M
2024-06-13 13.23 13.52 11.94 12.20 0.2M
2024-06-12 14.25 14.50 13.19 13.37 0.2M
2024-06-11 12.06 14.19 12.04 14.04 0.2M
2024-06-10 12.34 13.03 12.07 12.25 0.2M
2024-06-07 14.32 14.54 12.38 12.38 0.4M
2024-06-06 13.31 14.60 13.07 14.55 0.2M
2024-06-05 13.90 14.71 13.47 13.71 0.2M
2024-06-04 13.42 14.96 13.17 14.01 0.4M
2024-06-03 11.50 13.88 10.62 13.59 0.6M
2024-05-31 11.00 11.60 10.06 11.55 0.3M
2024-05-30 12.54 12.60 11.32 12.05 0.5M
2024-05-29 12.74 13.74 12.26 12.62 0.4M
2024-05-28 11.35 13.43 11.09 13.32 0.4M
2024-05-24 11.71 12.00 10.74 11.37 0.2M
2024-05-23 11.93 11.98 10.89 11.95 0.3M
2024-05-22 9.85 12.19 9.82 11.94 0.8M
2024-05-21 8.57 9.87 8.57 9.73 0.2M
2024-05-20 7.74 8.78 7.61 8.58 0.2M
2024-05-17 7.92 7.96 7.60 7.81 0.2M
2024-05-16 7.21 7.92 7.21 7.89 0.1M
2024-05-15 7.70 7.70 6.66 7.26 0.2M
2024-05-14 7.48 7.85 7.30 7.69 0.2M
2024-05-13 7.44 7.55 7.11 7.15 0.3M
2024-05-10 6.91 7.46 6.80 7.45 0.2M
2024-05-09 6.80 7.09 6.68 6.95 0.2M
2024-05-08 7.38 7.51 6.85 6.90 0.1M
2024-05-07 7.64 7.85 7.42 7.60 0.2M
2024-05-06 7.91 8.02 7.17 7.73 0.2M
2024-05-03 8.09 8.23 7.73 7.82 0.2M
2024-05-02 7.71 8.42 7.52 8.05 0.2M
2024-05-01 7.35 7.81 7.19 7.60 0.1M
2024-04-30 7.11 7.77 7.07 7.37 0.2M
2024-04-29 7.23 7.69 7.15 7.25 0.2M
2024-04-26 6.71 7.21 6.65 7.19 0.1M
2024-04-25 6.69 6.78 6.60 6.69 0.1M
2024-04-24 6.92 6.94 6.67 6.86 0.1M
2024-04-23 6.86 7.05 6.81 6.86 0.1M
2024-04-22 7.30 7.30 6.73 6.85 0.1M
2024-04-19 7.26 7.59 6.81 7.19 0.2M
2024-04-18 7.39 7.53 7.28 7.36 0.1M
2024-04-17 7.87 7.87 7.38 7.47 0.1M
2024-04-16 7.75 7.86 7.45 7.78 0.1M
2024-04-15 7.27 8.23 7.24 7.82 0.3M
2024-04-12 7.15 7.31 6.97 7.22 0.1M
2024-04-11 7.42 7.60 6.94 7.26 0.2M
2024-04-10 7.24 7.62 7.11 7.41 0.1M
2024-04-09 7.52 7.71 7.47 7.53 0.1M
2024-04-08 7.71 7.74 7.40 7.52 0.2M
2024-04-05 7.58 7.78 7.50 7.57 0.1M
2024-04-04 8.10 8.34 7.55 7.61 0.3M
2024-04-03 7.48 7.98 7.38 7.94 0.2M
2024-04-02 7.75 7.75 7.14 7.69 0.4M
2024-04-01 7.70 8.05 6.69 7.99 0.4M
2024-03-28 8.75 9.09 8.57 8.71 0.3M
2024-03-27 8.28 8.45 7.93 8.40 0.2M
2024-03-26 8.57 8.72 8.22 8.25 0.1M
2024-03-25 8.86 9.00 8.34 8.54 0.1M
2024-03-22 9.35 9.35 8.88 8.96 0.1M
2024-03-21 9.43 9.68 9.27 9.43 0.1M
2024-03-20 9.25 9.58 9.00 9.44 0.1M
2024-03-19 9.61 9.72 9.00 9.32 0.2M
2024-03-18 10.30 10.35 9.77 9.80 0.1M
2024-03-15 10.14 10.46 10.07 10.31 0.3M
2024-03-14 10.85 10.93 10.18 10.24 0.1M
2024-03-13 10.85 11.11 10.45 10.74 0.1M
2024-03-12 10.36 10.98 10.01 10.86 0.2M
2024-03-11 10.02 11.64 9.76 10.68 0.3M
2024-03-08 9.60 9.75 9.28 9.64 0.2M
2024-03-07 9.32 9.74 9.02 9.45 0.1M
2024-03-06 9.47 9.85 9.23 9.31 0.1M
2024-03-05 9.81 9.81 8.77 9.17 0.3M
2024-03-04 10.27 10.56 9.31 9.66 0.2M
2024-03-01 10.07 10.29 9.81 10.27 0.1M
2024-02-29 10.35 10.63 9.81 9.88 0.1M
2024-02-28 10.96 10.96 9.88 10.16 0.1M
2024-02-27 9.87 11.06 9.80 10.88 0.3M
2024-02-26 8.95 9.99 8.89 9.93 0.1M
2024-02-23 9.46 9.56 9.06 9.12 0.1M
2024-02-22 9.35 9.74 9.32 9.45 0.1M
2024-02-21 8.94 9.48 8.83 9.35 0.1M
2024-02-20 9.25 9.37 8.67 9.13 0.2M
2024-02-16 9.07 9.35 8.95 9.18 0.1M
2024-02-15 8.72 9.30 8.49 9.20 0.2M
2024-02-14 7.92 8.90 7.79 8.78 0.2M
2024-02-13 8.25 8.25 7.77 7.80 0.1M
2024-02-12 8.40 8.68 8.16 8.39 0.1M
2024-02-09 8.61 9.03 8.34 8.38 0.2M
2024-02-08 8.26 8.61 8.26 8.52 0.1M
2024-02-07 8.68 8.68 8.37 8.60 0.1M
2024-02-06 8.67 8.93 8.32 8.70 0.1M
2024-02-05 9.13 9.13 8.32 8.72 0.2M
2024-02-02 8.95 9.69 8.84 9.13 0.1M
2024-02-01 8.94 9.12 8.71 8.98 0.1M
2024-01-31 9.10 9.50 8.84 8.88 0.1M
2024-01-30 9.18 9.26 8.83 9.08 0.1M
2024-01-29 8.50 9.34 8.37 9.28 0.1M
2024-01-26 8.33 9.02 8.24 8.52 0.2M
2024-01-25 8.73 9.04 8.20 8.44 0.2M
2024-01-24 10.02 10.08 8.62 8.70 0.4M
2024-01-23 9.46 10.23 9.39 9.88 0.3M
2024-01-22 8.24 9.40 8.24 9.37 0.2M
2024-01-19 8.54 8.54 8.19 8.28 0.2M
2024-01-18 8.28 8.58 8.12 8.49 0.2M
2024-01-17 8.03 8.32 7.79 8.30 0.2M
2024-01-16 7.91 8.29 7.79 8.23 0.2M
2024-01-12 8.22 8.37 7.91 8.03 0.2M
2024-01-11 8.37 8.39 7.83 8.13 0.2M
2024-01-10 8.48 8.61 8.12 8.44 0.3M
2024-01-09 8.90 9.10 8.59 8.65 0.2M
2024-01-08 9.01 9.24 8.78 9.12 0.3M
2024-01-05 8.92 9.44 8.81 9.03 0.2M
2024-01-04 10.00 10.04 9.20 9.25 0.3M
2024-01-03 11.06 11.06 10.03 10.09 0.2M
2024-01-02 12.02 12.22 10.86 11.02 0.4M