비보스 테라퓨틱스 (VVOS)

VVOS
🏛️ 미국 →
3.12
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 2.34 2.44 2.23 2.25 0.2M
2021-12-30 2.42 2.45 2.31 2.38 0.1M
2021-12-29 2.35 2.48 2.26 2.38 0.1M
2021-12-28 2.46 2.52 2.35 2.40 0.2M
2021-12-27 2.71 2.74 2.34 2.48 0.2M
2021-12-23 2.78 2.83 2.62 2.74 0.1M
2021-12-22 2.75 2.90 2.68 2.80 0.1M
2021-12-21 2.53 2.78 2.53 2.73 0.1M
2021-12-20 2.66 2.70 2.41 2.56 0.1M
2021-12-17 2.67 2.69 2.53 2.64 0.1M
2021-12-16 2.79 2.79 2.62 2.67 0.0M
2021-12-15 2.58 2.79 2.48 2.79 0.1M
2021-12-14 2.75 2.95 2.50 2.52 0.2M
2021-12-13 2.76 2.82 2.66 2.71 0.1M
2021-12-10 2.82 2.89 2.67 2.70 0.0M
2021-12-09 2.93 3.06 2.78 2.86 0.2M
2021-12-08 2.55 2.83 2.48 2.80 0.1M
2021-12-07 2.25 2.54 2.25 2.48 0.2M
2021-12-06 2.26 2.34 2.18 2.28 0.2M
2021-12-03 2.45 2.46 2.20 2.29 0.2M
2021-12-02 2.56 2.69 2.46 2.49 0.3M
2021-12-01 2.57 2.72 2.53 2.56 0.1M
2021-11-30 2.57 2.70 2.50 2.55 0.1M
2021-11-29 2.66 2.69 2.51 2.63 0.0M
2021-11-26 2.61 2.77 2.57 2.65 0.1M
2021-11-24 2.70 2.88 2.55 2.75 0.1M
2021-11-23 2.61 2.74 2.49 2.59 0.2M
2021-11-22 2.78 2.81 2.52 2.66 0.2M
2021-11-19 3.34 3.34 2.72 2.73 0.1M
2021-11-18 3.07 3.23 2.84 2.94 0.3M
2021-11-17 3.29 3.36 3.05 3.13 0.2M
2021-11-16 3.61 3.74 3.25 3.26 0.5M
2021-11-15 3.79 4.14 3.79 4.06 0.2M
2021-11-12 3.87 4.07 3.86 3.93 0.1M
2021-11-11 3.75 3.97 3.67 3.92 0.0M
2021-11-10 3.88 3.98 3.67 3.78 0.1M
2021-11-09 3.91 3.97 3.83 3.93 0.0M
2021-11-08 3.95 4.02 3.83 3.92 0.1M
2021-11-05 3.98 4.09 3.88 3.94 0.1M
2021-11-04 4.15 4.20 3.92 3.99 0.1M
2021-11-03 3.91 4.27 3.87 4.11 0.2M
2021-11-02 3.90 3.90 3.77 3.87 0.0M
2021-11-01 3.64 3.91 3.64 3.90 0.1M
2021-10-29 3.62 3.75 3.50 3.63 0.0M
2021-10-27 3.61 3.69 3.50 3.53 0.2M
2021-10-26 3.56 3.66 3.50 3.59 0.1M
2021-10-25 3.70 3.74 3.48 3.50 0.2M
2021-10-22 3.90 3.90 3.65 3.74 0.1M
2021-10-21 3.86 4.00 3.77 3.86 0.1M
2021-10-20 3.99 4.13 3.81 3.90 0.1M
2021-10-19 3.92 4.04 3.78 3.98 0.4M
2021-10-18 3.63 4.02 3.53 3.88 0.2M
2021-10-15 3.68 3.75 3.47 3.55 0.2M
2021-10-14 3.63 3.84 3.60 3.68 0.1M
2021-10-13 3.52 3.73 3.51 3.66 0.1M
2021-10-12 3.63 3.69 3.47 3.50 0.2M
2021-10-11 3.76 3.84 3.64 3.65 0.1M
2021-10-08 3.79 3.89 3.71 3.76 0.1M
2021-10-07 3.87 3.97 3.72 3.73 0.1M
2021-10-06 3.99 3.99 3.78 3.84 0.3M
2021-10-05 3.81 4.04 3.81 3.99 0.2M
2021-10-04 3.99 4.09 3.77 3.79 0.3M
2021-10-01 4.05 4.20 4.01 4.04 0.1M
2021-09-30 4.06 4.23 3.78 4.04 0.2M
2021-09-29 4.32 4.36 3.99 4.01 0.3M
2021-09-28 4.34 4.45 4.26 4.27 0.3M
2021-09-27 4.43 4.72 4.32 4.36 0.3M
2021-09-24 4.22 4.50 4.16 4.45 0.1M
2021-09-23 4.21 4.38 4.14 4.28 0.2M
2021-09-22 4.32 4.36 4.12 4.29 0.4M
2021-09-21 4.41 4.57 4.23 4.29 0.2M
2021-09-20 4.51 4.84 4.32 4.38 0.8M
2021-09-17 4.63 4.96 4.60 4.69 0.7M
2021-09-16 4.75 4.80 4.56 4.65 0.2M
2021-09-15 4.77 4.96 4.68 4.73 0.2M
2021-09-14 5.30 5.35 4.63 4.84 0.6M
2021-09-13 5.35 5.46 5.15 5.19 0.5M
2021-09-10 5.49 5.77 5.03 5.26 0.8M
2021-09-09 5.22 5.84 5.22 5.56 0.4M
2021-09-08 5.62 5.69 5.24 5.28 0.4M
2021-09-07 4.97 5.73 4.96 5.63 1.2M
2021-09-03 5.12 5.20 5.05 5.09 0.2M
2021-09-02 5.12 5.23 5.01 5.16 0.4M
2021-09-01 5.30 5.30 5.02 5.06 0.4M
2021-08-31 5.22 5.46 5.15 5.26 0.5M
2021-08-30 5.13 5.45 4.98 5.23 0.6M
2021-08-27 5.05 5.29 4.73 5.28 1.8M
2021-08-26 5.31 5.55 4.98 5.10 1.5M
2021-08-25 5.38 5.50 4.98 5.09 2.3M
2021-08-24 5.40 5.55 4.90 5.47 8.2M
2021-08-23 6.52 7.09 5.35 5.90 172.9M
2021-08-20 3.49 4.12 3.41 3.84 0.8M
2021-08-19 3.41 3.99 3.34 3.52 0.7M
2021-08-18 3.07 3.47 3.02 3.41 0.6M
2021-08-17 2.82 3.80 2.82 3.37 1.3M
2021-08-16 3.24 3.43 2.78 2.88 0.4M
2021-08-13 2.80 3.78 2.71 3.27 3.2M
2021-08-12 2.82 2.88 2.66 2.74 0.3M
2021-08-11 2.84 2.86 2.75 2.82 0.1M
2021-08-10 2.90 2.92 2.72 2.80 0.1M
2021-08-09 2.94 3.05 2.81 2.86 0.3M
2021-08-06 2.77 2.94 2.61 2.84 0.3M
2021-08-05 2.84 2.91 2.68 2.72 0.3M
2021-08-04 2.90 2.94 2.81 2.84 0.1M
2021-08-03 3.05 3.08 2.76 2.89 0.4M
2021-08-02 3.09 3.09 3.01 3.04 0.1M
2021-07-30 3.08 3.17 3.01 3.02 0.2M
2021-07-29 3.18 3.27 3.06 3.12 0.2M
2021-07-28 3.65 3.66 3.00 3.13 0.9M
2021-07-27 3.71 3.88 3.59 3.62 0.1M
2021-07-26 3.99 4.00 3.71 3.73 0.1M
2021-07-23 3.94 3.99 3.76 3.97 0.1M
2021-07-22 4.12 4.12 3.67 3.90 0.3M
2021-07-21 4.00 4.10 3.92 4.07 0.2M
2021-07-20 3.96 4.05 3.92 4.00 0.1M
2021-07-19 4.07 4.15 3.89 3.96 0.2M
2021-07-16 4.28 4.28 4.05 4.06 0.1M
2021-07-15 4.18 4.30 4.01 4.30 0.2M
2021-07-14 4.49 4.57 4.18 4.23 0.2M
2021-07-13 4.47 4.63 4.37 4.51 0.2M
2021-07-12 4.63 4.64 4.35 4.52 0.2M
2021-07-09 4.75 4.78 4.44 4.63 0.2M
2021-07-08 4.84 4.97 4.64 4.90 0.8M
2021-07-07 5.04 5.45 4.42 5.20 7.3M
2021-07-06 4.48 4.60 4.21 4.21 0.2M
2021-07-02 4.80 4.85 4.49 4.51 0.1M
2021-07-01 4.95 4.95 4.76 4.79 0.0M
2021-06-30 4.85 4.95 4.76 4.95 0.1M
2021-06-29 4.99 4.99 4.82 4.83 0.1M
2021-06-28 5.05 5.05 4.85 5.01 0.1M
2021-06-25 4.99 5.07 4.87 4.99 0.1M
2021-06-24 4.90 5.00 4.86 4.95 0.1M
2021-06-23 4.98 5.07 4.88 4.90 0.1M
2021-06-22 5.04 5.14 4.85 5.02 0.2M
2021-06-21 5.03 5.44 4.91 5.06 0.1M
2021-06-18 5.57 5.67 4.88 4.94 0.4M
2021-06-17 5.44 5.69 5.44 5.68 0.1M
2021-06-16 5.77 5.80 5.28 5.64 0.3M
2021-06-15 5.98 5.98 5.74 5.81 0.1M
2021-06-14 5.99 6.03 5.77 5.95 0.1M
2021-06-11 5.97 6.09 5.73 5.95 0.1M
2021-06-10 5.68 6.00 5.58 5.95 0.1M
2021-06-09 5.45 5.80 5.45 5.70 0.1M
2021-06-08 5.14 5.49 5.14 5.40 0.2M
2021-06-07 5.20 5.32 5.08 5.09 0.1M
2021-06-04 5.14 5.29 5.08 5.15 0.1M
2021-06-03 5.00 5.27 4.88 5.09 0.3M
2021-06-02 5.37 5.48 5.11 5.23 0.1M
2021-06-01 5.29 5.42 5.28 5.32 0.1M
2021-05-28 5.55 5.64 5.35 5.38 0.1M
2021-05-27 5.57 5.60 5.46 5.54 0.1M
2021-05-26 5.30 5.70 5.28 5.55 0.1M
2021-05-25 5.67 5.67 5.20 5.25 0.1M
2021-05-24 5.63 5.71 5.60 5.61 0.1M
2021-05-21 5.70 5.72 5.53 5.67 0.1M
2021-05-20 5.68 5.80 5.53 5.68 0.1M
2021-05-19 5.75 5.75 5.50 5.63 0.1M
2021-05-18 6.03 6.04 5.76 5.82 0.1M
2021-05-17 5.95 6.10 5.95 6.06 0.0M
2021-05-14 5.93 6.19 5.90 5.97 0.1M
2021-05-13 6.18 6.18 5.90 5.92 0.1M
2021-05-12 6.10 6.25 5.97 6.04 0.1M
2021-05-11 6.40 6.40 6.10 6.19 0.1M
2021-05-10 6.74 6.76 6.31 6.40 0.2M
2021-05-07 5.98 6.81 5.91 6.75 1.8M
2021-05-06 6.50 6.58 6.37 6.43 0.3M
2021-05-05 6.69 6.73 6.45 6.55 0.1M
2021-05-04 7.01 7.01 6.35 6.57 0.3M
2021-05-03 7.11 7.12 6.78 7.12 0.1M
2021-04-30 6.95 7.20 6.79 6.95 0.1M
2021-04-29 7.38 7.53 6.71 6.75 0.1M
2021-04-28 7.34 7.67 7.27 7.42 0.0M
2021-04-27 8.00 8.00 7.26 7.51 0.2M
2021-04-26 7.65 8.00 7.57 7.98 0.0M
2021-04-23 7.67 7.99 7.56 7.65 0.0M
2021-04-22 8.01 8.24 7.61 7.66 0.1M
2021-04-21 7.61 8.00 7.61 8.00 0.0M
2021-04-20 7.86 8.26 7.55 7.67 0.1M
2021-04-19 8.36 8.60 7.90 7.94 0.1M
2021-04-16 8.94 9.17 8.30 8.37 0.1M
2021-04-15 8.99 9.07 8.58 8.90 0.1M
2021-04-14 8.57 9.50 8.57 8.90 0.1M
2021-04-13 9.15 9.70 8.00 8.65 0.2M
2021-04-12 10.11 10.86 9.01 9.15 0.3M
2021-04-09 9.18 9.75 9.00 9.55 0.2M
2021-04-08 9.34 9.45 8.98 9.17 0.1M
2021-04-07 9.45 9.71 9.21 9.21 0.1M
2021-04-06 9.22 9.69 8.50 9.67 0.3M
2021-04-05 8.47 10.10 8.17 9.35 2.4M
2021-04-01 6.88 7.89 6.88 7.35 0.3M
2021-03-31 6.76 7.07 6.55 6.64 0.1M
2021-03-30 7.15 7.15 6.75 6.77 0.1M
2021-03-29 6.84 7.28 6.82 7.12 0.1M
2021-03-26 7.50 7.50 6.85 6.91 0.1M
2021-03-25 7.27 7.27 6.75 6.84 0.1M
2021-03-24 7.00 7.17 6.80 6.93 0.1M
2021-03-23 7.10 7.40 6.97 7.00 0.1M
2021-03-22 7.04 7.54 7.03 7.10 0.1M
2021-03-19 7.49 7.74 6.95 6.95 0.2M
2021-03-18 7.44 7.62 7.16 7.18 0.1M
2021-03-17 7.30 7.60 7.28 7.44 0.1M
2021-03-16 7.45 7.94 6.92 7.35 0.2M
2021-03-15 7.30 8.34 7.23 7.38 0.3M
2021-03-12 6.97 7.50 6.80 7.44 0.1M
2021-03-11 6.87 7.37 6.72 6.97 0.0M
2021-03-10 6.99 6.99 6.70 6.70 0.0M
2021-03-09 6.58 6.92 6.45 6.80 0.0M
2021-03-08 6.70 6.92 6.31 6.46 0.1M
2021-03-05 6.79 6.90 6.12 6.61 0.1M
2021-03-04 6.80 7.00 6.46 6.65 0.1M
2021-03-03 7.25 7.35 6.87 7.05 0.1M
2021-03-02 7.59 7.82 7.12 7.24 0.1M
2021-03-01 7.58 7.89 7.07 7.44 0.1M
2021-02-26 7.90 8.10 7.45 7.51 0.1M
2021-02-25 8.46 8.59 7.25 7.54 0.2M
2021-02-24 8.96 9.13 8.50 8.51 0.1M
2021-02-23 8.80 8.85 8.06 8.68 0.1M
2021-02-22 8.43 9.78 8.25 8.90 0.6M
2021-02-19 7.84 8.83 7.68 8.24 0.4M
2021-02-18 7.63 7.93 7.30 7.66 0.6M
2021-02-17 7.70 7.97 7.25 7.64 0.1M
2021-02-16 6.91 8.20 6.91 7.63 0.3M
2021-02-12 6.95 7.21 6.83 6.84 0.1M
2021-02-11 7.75 7.87 6.96 6.99 0.1M
2021-02-10 7.64 7.78 7.34 7.62 0.1M
2021-02-09 7.19 7.67 6.91 7.50 0.2M
2021-02-08 7.20 7.20 6.83 7.16 0.1M
2021-02-05 6.96 7.18 6.70 7.05 0.2M
2021-02-04 6.96 7.12 6.81 6.90 0.0M
2021-02-03 6.70 7.00 6.70 6.88 0.1M
2021-02-02 7.02 7.33 6.70 6.74 0.1M
2021-02-01 6.59 7.10 6.58 7.01 0.1M
2021-01-29 6.74 6.94 6.37 6.54 0.1M
2021-01-28 6.72 6.81 6.59 6.75 0.1M
2021-01-27 7.10 7.15 6.63 7.03 0.2M
2021-01-26 6.87 7.15 6.61 7.14 0.1M
2021-01-25 6.75 6.99 6.50 6.87 0.2M
2021-01-22 7.02 7.02 6.58 6.70 0.1M
2021-01-21 6.91 7.14 6.75 7.07 0.2M
2021-01-20 6.80 7.18 6.64 6.72 0.2M
2021-01-19 7.53 7.90 6.80 6.83 0.4M
2021-01-15 7.79 7.99 7.35 7.53 0.3M
2021-01-14 8.15 8.15 7.75 7.99 0.1M
2021-01-13 8.18 8.25 7.75 8.15 0.2M
2021-01-12 7.35 8.24 7.31 8.13 0.5M
2021-01-11 6.36 7.30 6.27 7.25 0.5M
2021-01-08 6.39 6.40 6.10 6.23 0.1M
2021-01-07 6.21 6.45 6.10 6.39 0.1M
2021-01-06 6.28 6.41 6.12 6.29 0.2M
2021-01-05 6.10 6.30 5.85 6.17 0.3M
2021-01-04 5.97 6.30 5.91 6.01 0.2M