AP시스템 (265520)

265520
🏛️ 대한민국 →
20,650.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 17,500.00 17,690.00 17,500.00 17,690.00 2.3K
09:01 17,540.00 17,680.00 17,540.00 17,680.00 0.0K
09:03 17,680.00 17,680.00 17,680.00 17,680.00 0.1K
09:04 17,620.00 17,670.00 17,600.00 17,670.00 0.1K
09:05 17,580.00 17,660.00 17,580.00 17,660.00 0.0K
09:06 17,580.00 17,580.00 17,460.00 17,480.00 1.4K
09:07 17,460.00 17,520.00 17,440.00 17,440.00 0.8K
09:08 17,560.00 17,560.00 17,490.00 17,490.00 0.0K
09:09 17,490.00 17,580.00 17,440.00 17,480.00 0.2K
09:10 17,480.00 17,520.00 17,480.00 17,520.00 0.3K
09:11 17,540.00 17,650.00 17,540.00 17,650.00 0.8K
09:12 17,650.00 17,650.00 17,590.00 17,630.00 0.5K
09:13 17,610.00 17,650.00 17,600.00 17,610.00 0.2K
09:14 17,650.00 17,680.00 17,640.00 17,660.00 0.2K
09:15 17,630.00 17,720.00 17,590.00 17,720.00 0.4K
09:16 17,760.00 17,760.00 17,680.00 17,680.00 0.9K
09:17 17,640.00 17,740.00 17,640.00 17,700.00 0.2K
09:18 17,700.00 17,720.00 17,700.00 17,710.00 0.4K
09:19 17,680.00 17,710.00 17,680.00 17,710.00 0.1K
09:20 17,710.00 17,750.00 17,680.00 17,750.00 0.3K
09:21 17,750.00 17,750.00 17,680.00 17,680.00 1.1K
09:22 17,690.00 17,720.00 17,690.00 17,720.00 0.6K
09:23 17,710.00 17,720.00 17,710.00 17,720.00 0.0K
09:24 17,710.00 17,710.00 17,710.00 17,710.00 0.0K
09:25 17,700.00 17,700.00 17,690.00 17,700.00 0.5K
09:26 17,700.00 17,700.00 17,650.00 17,670.00 0.2K
09:27 17,680.00 17,680.00 17,680.00 17,680.00 0.0K
09:28 17,660.00 17,660.00 17,650.00 17,650.00 0.2K
09:29 17,650.00 17,650.00 17,650.00 17,650.00 0.1K
09:30 17,660.00 17,680.00 17,640.00 17,680.00 0.8K
09:31 17,670.00 17,680.00 17,670.00 17,680.00 0.1K
09:32 17,690.00 17,700.00 17,670.00 17,670.00 0.2K
09:33 17,660.00 17,660.00 17,650.00 17,650.00 0.1K
09:34 17,650.00 17,700.00 17,650.00 17,700.00 0.1K
09:35 17,670.00 17,680.00 17,670.00 17,680.00 0.1K
09:36 17,680.00 17,700.00 17,660.00 17,670.00 0.2K
09:37 17,680.00 17,730.00 17,680.00 17,730.00 0.5K
09:38 17,710.00 17,770.00 17,710.00 17,760.00 1.1K
09:39 17,750.00 17,760.00 17,750.00 17,750.00 0.1K
09:40 17,750.00 17,800.00 17,750.00 17,800.00 0.5K
09:41 17,800.00 17,840.00 17,800.00 17,820.00 0.4K
09:42 17,830.00 17,830.00 17,810.00 17,810.00 0.1K
09:43 17,800.00 17,800.00 17,780.00 17,780.00 0.1K
09:44 17,770.00 17,770.00 17,770.00 17,770.00 0.1K
09:45 17,750.00 17,770.00 17,750.00 17,770.00 0.1K
09:46 17,770.00 17,810.00 17,770.00 17,810.00 0.2K
09:47 17,790.00 17,790.00 17,740.00 17,750.00 0.5K
09:48 17,760.00 17,770.00 17,760.00 17,760.00 0.4K
09:49 17,780.00 17,780.00 17,780.00 17,780.00 0.1K
09:50 17,780.00 17,780.00 17,780.00 17,780.00 0.1K
09:51 17,790.00 17,800.00 17,790.00 17,790.00 0.3K
09:52 17,790.00 17,790.00 17,780.00 17,780.00 0.2K
09:53 17,760.00 17,760.00 17,750.00 17,750.00 0.3K
09:54 17,750.00 17,750.00 17,750.00 17,750.00 0.1K
09:55 17,750.00 17,760.00 17,740.00 17,760.00 1.4K
09:56 17,790.00 17,790.00 17,780.00 17,790.00 0.0K
09:57 17,780.00 17,780.00 17,780.00 17,780.00 0.1K
09:58 17,770.00 17,800.00 17,760.00 17,800.00 0.4K
09:59 17,790.00 17,790.00 17,760.00 17,790.00 0.1K
10:00 17,770.00 17,800.00 17,760.00 17,800.00 0.7K
10:01 17,800.00 17,800.00 17,770.00 17,770.00 0.1K
10:02 17,770.00 17,770.00 17,770.00 17,770.00 0.0K
10:03 17,760.00 17,770.00 17,760.00 17,760.00 0.2K
10:04 17,770.00 17,770.00 17,760.00 17,760.00 0.4K
10:05 17,790.00 17,800.00 17,760.00 17,800.00 0.5K
10:06 17,810.00 17,820.00 17,770.00 17,770.00 0.7K
10:07 17,780.00 17,810.00 17,780.00 17,810.00 0.1K
10:08 17,800.00 17,810.00 17,790.00 17,790.00 0.1K
10:09 17,800.00 17,800.00 17,780.00 17,780.00 0.4K
10:10 17,770.00 17,780.00 17,760.00 17,780.00 0.2K
10:11 17,790.00 17,800.00 17,790.00 17,790.00 0.1K
10:12 17,780.00 17,830.00 17,780.00 17,830.00 0.3K
10:13 17,840.00 17,840.00 17,800.00 17,830.00 0.1K
10:14 17,800.00 17,840.00 17,800.00 17,820.00 0.2K
10:15 17,830.00 17,870.00 17,810.00 17,860.00 0.3K
10:16 17,840.00 17,840.00 17,820.00 17,830.00 0.1K
10:17 17,870.00 17,870.00 17,830.00 17,870.00 0.1K
10:18 17,840.00 17,840.00 17,810.00 17,810.00 0.1K
10:19 17,810.00 17,830.00 17,810.00 17,830.00 0.2K
10:20 17,820.00 17,830.00 17,790.00 17,820.00 0.2K
10:21 17,810.00 17,810.00 17,790.00 17,800.00 0.2K
10:22 17,810.00 17,810.00 17,800.00 17,800.00 0.1K
10:23 17,800.00 17,800.00 17,800.00 17,800.00 0.1K
10:24 17,800.00 17,800.00 17,800.00 17,800.00 0.1K
10:25 17,800.00 17,830.00 17,800.00 17,830.00 0.4K
10:26 17,830.00 17,830.00 17,820.00 17,820.00 0.1K
10:27 17,820.00 17,820.00 17,810.00 17,810.00 0.2K
10:28 17,810.00 17,810.00 17,810.00 17,810.00 0.1K
10:29 17,810.00 17,810.00 17,810.00 17,810.00 0.1K
10:30 17,800.00 17,840.00 17,800.00 17,840.00 0.1K
10:31 17,840.00 17,840.00 17,840.00 17,840.00 0.2K
10:32 17,840.00 17,840.00 17,840.00 17,840.00 0.1K
10:33 17,830.00 17,830.00 17,820.00 17,820.00 0.1K
10:34 17,820.00 17,840.00 17,820.00 17,830.00 0.3K
10:35 17,830.00 17,860.00 17,830.00 17,860.00 0.2K
10:36 17,870.00 17,880.00 17,870.00 17,870.00 0.4K
10:37 17,870.00 17,880.00 17,870.00 17,880.00 0.1K
10:38 17,870.00 17,870.00 17,860.00 17,860.00 0.1K
10:39 17,860.00 17,890.00 17,860.00 17,890.00 0.6K
10:40 17,890.00 17,930.00 17,890.00 17,900.00 0.8K
10:41 17,930.00 17,930.00 17,900.00 17,900.00 0.1K
10:42 17,910.00 17,910.00 17,890.00 17,890.00 0.1K
10:43 17,890.00 17,890.00 17,870.00 17,870.00 0.1K
10:44 17,870.00 17,870.00 17,870.00 17,870.00 0.1K
10:45 17,870.00 17,880.00 17,860.00 17,880.00 0.1K
10:46 17,880.00 17,880.00 17,880.00 17,880.00 0.1K
10:47 17,880.00 17,880.00 17,850.00 17,850.00 0.1K
10:48 17,840.00 17,860.00 17,840.00 17,850.00 0.1K
10:49 17,860.00 17,900.00 17,850.00 17,900.00 0.1K
10:50 17,870.00 17,960.00 17,870.00 17,960.00 2.3K
10:51 17,960.00 18,000.00 17,960.00 17,970.00 1.3K
10:52 17,970.00 17,970.00 17,900.00 17,900.00 0.7K
10:53 17,910.00 17,910.00 17,890.00 17,900.00 0.2K
10:54 17,900.00 17,900.00 17,900.00 17,900.00 0.1K
10:55 17,890.00 17,920.00 17,890.00 17,920.00 0.2K
10:56 17,970.00 17,970.00 17,910.00 17,910.00 0.2K
10:57 17,920.00 17,930.00 17,920.00 17,920.00 0.2K
10:58 17,920.00 17,930.00 17,910.00 17,910.00 0.3K
10:59 17,910.00 17,910.00 17,910.00 17,910.00 0.0K
11:00 17,910.00 17,960.00 17,900.00 17,960.00 0.3K
11:01 17,970.00 17,970.00 17,940.00 17,970.00 0.3K
11:02 17,960.00 17,960.00 17,950.00 17,960.00 0.0K
11:03 17,940.00 17,990.00 17,940.00 17,970.00 0.3K
11:04 17,950.00 17,950.00 17,940.00 17,940.00 0.0K
11:05 17,940.00 17,940.00 17,910.00 17,910.00 0.2K
11:06 17,910.00 17,910.00 17,890.00 17,910.00 0.0K
11:07 17,880.00 17,890.00 17,870.00 17,880.00 0.1K
11:08 17,870.00 17,920.00 17,870.00 17,890.00 0.1K
11:09 17,870.00 17,980.00 17,870.00 17,930.00 0.5K
11:10 17,910.00 17,920.00 17,900.00 17,910.00 0.1K
11:11 17,910.00 17,930.00 17,900.00 17,930.00 0.1K
11:12 17,930.00 17,960.00 17,910.00 17,960.00 0.6K
11:13 17,970.00 17,990.00 17,950.00 17,950.00 0.2K
11:14 17,950.00 17,960.00 17,930.00 17,950.00 0.1K
11:15 17,930.00 17,930.00 17,930.00 17,930.00 0.1K
11:16 17,930.00 17,930.00 17,900.00 17,900.00 0.2K
11:17 17,930.00 17,940.00 17,930.00 17,940.00 0.0K
11:18 17,950.00 17,970.00 17,950.00 17,950.00 0.4K
11:19 17,950.00 18,000.00 17,950.00 17,990.00 0.8K
11:20 17,980.00 18,010.00 17,970.00 18,010.00 0.6K
11:21 18,010.00 18,010.00 18,010.00 18,010.00 0.0K
11:23 17,990.00 17,990.00 17,990.00 17,990.00 0.0K
11:24 18,000.00 18,050.00 18,000.00 18,050.00 0.8K
11:25 18,040.00 18,050.00 18,040.00 18,040.00 0.1K
11:26 18,030.00 18,040.00 18,030.00 18,040.00 0.2K
11:27 18,050.00 18,130.00 18,050.00 18,130.00 1.9K
11:28 18,110.00 18,130.00 18,090.00 18,090.00 0.3K
11:29 18,090.00 18,120.00 18,090.00 18,120.00 0.1K
11:30 18,110.00 18,130.00 18,110.00 18,110.00 0.4K
11:31 18,110.00 18,230.00 18,110.00 18,230.00 6.0K
11:32 18,220.00 18,280.00 18,220.00 18,280.00 1.5K
11:33 18,270.00 18,280.00 18,230.00 18,230.00 0.4K
11:34 18,220.00 18,230.00 18,220.00 18,220.00 0.0K
11:35 18,220.00 18,220.00 18,200.00 18,200.00 1.0K
11:36 18,200.00 18,200.00 18,190.00 18,190.00 0.4K
11:37 18,190.00 18,220.00 18,190.00 18,190.00 0.3K
11:38 18,190.00 18,190.00 18,190.00 18,190.00 0.2K
11:39 18,180.00 18,210.00 18,180.00 18,210.00 0.3K
11:40 18,190.00 18,210.00 18,190.00 18,210.00 0.6K
11:41 18,210.00 18,230.00 18,200.00 18,210.00 0.3K
11:42 18,200.00 18,210.00 18,170.00 18,210.00 0.1K
11:43 18,180.00 18,180.00 18,180.00 18,180.00 0.0K
11:44 18,170.00 18,190.00 18,170.00 18,170.00 0.0K
11:45 18,180.00 18,200.00 18,120.00 18,120.00 1.2K
11:47 18,110.00 18,120.00 18,100.00 18,120.00 0.4K
11:48 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
11:49 18,140.00 18,140.00 18,090.00 18,090.00 0.0K
11:50 18,110.00 18,140.00 18,100.00 18,140.00 0.3K
11:51 18,150.00 18,150.00 18,130.00 18,130.00 0.0K
11:52 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
11:53 18,110.00 18,120.00 18,100.00 18,120.00 1.0K
11:54 18,080.00 18,100.00 18,080.00 18,100.00 0.1K
11:55 18,120.00 18,120.00 18,120.00 18,120.00 0.0K
11:58 18,140.00 18,160.00 18,140.00 18,160.00 0.1K
11:59 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
12:01 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
12:02 18,120.00 18,120.00 18,120.00 18,120.00 0.0K
12:04 18,120.00 18,120.00 18,100.00 18,110.00 0.3K
12:06 18,100.00 18,110.00 18,070.00 18,090.00 0.1K
12:07 18,090.00 18,090.00 18,090.00 18,090.00 0.0K
12:08 18,060.00 18,080.00 18,060.00 18,060.00 0.1K
12:09 18,080.00 18,090.00 18,080.00 18,080.00 0.0K
12:10 18,090.00 18,130.00 18,090.00 18,130.00 0.1K
12:12 18,110.00 18,110.00 18,110.00 18,110.00 0.0K
12:16 18,110.00 18,140.00 18,110.00 18,140.00 0.1K
12:21 18,120.00 18,120.00 18,120.00 18,120.00 0.3K
12:22 18,120.00 18,120.00 18,120.00 18,120.00 0.0K
12:23 18,120.00 18,120.00 18,100.00 18,110.00 0.0K
12:25 18,090.00 18,090.00 18,090.00 18,090.00 0.1K
12:26 18,090.00 18,090.00 18,090.00 18,090.00 0.0K
12:27 18,090.00 18,090.00 18,090.00 18,090.00 0.0K
12:29 18,110.00 18,110.00 18,110.00 18,110.00 0.0K
12:31 18,130.00 18,130.00 18,130.00 18,130.00 0.1K
12:33 18,140.00 18,150.00 18,130.00 18,150.00 0.0K
12:34 18,150.00 18,150.00 18,120.00 18,130.00 0.0K
12:35 18,130.00 18,150.00 18,130.00 18,150.00 0.7K
12:36 18,160.00 18,160.00 18,150.00 18,150.00 0.4K
12:37 18,150.00 18,160.00 18,150.00 18,160.00 0.1K
12:38 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
12:40 18,140.00 18,140.00 18,140.00 18,140.00 0.0K
12:41 18,150.00 18,150.00 18,130.00 18,130.00 0.2K
12:42 18,120.00 18,120.00 18,100.00 18,100.00 1.1K
12:43 18,120.00 18,120.00 18,100.00 18,110.00 0.0K
12:44 18,100.00 18,100.00 18,080.00 18,080.00 1.1K
12:45 18,080.00 18,110.00 18,080.00 18,110.00 0.6K
12:47 18,110.00 18,120.00 18,110.00 18,120.00 0.0K
12:49 18,130.00 18,150.00 18,130.00 18,150.00 0.3K
12:50 18,160.00 18,180.00 18,160.00 18,170.00 0.4K
12:51 18,180.00 18,180.00 18,170.00 18,170.00 0.3K
12:52 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
12:53 18,160.00 18,170.00 18,130.00 18,130.00 0.5K
12:55 18,140.00 18,150.00 18,140.00 18,150.00 0.0K
12:56 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
12:57 18,150.00 18,160.00 18,150.00 18,160.00 0.1K
12:58 18,140.00 18,140.00 18,140.00 18,140.00 0.0K
12:59 18,140.00 18,160.00 18,140.00 18,150.00 0.0K
13:00 18,160.00 18,160.00 18,140.00 18,140.00 0.0K
13:01 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
13:02 18,150.00 18,160.00 18,150.00 18,160.00 0.0K
13:04 18,150.00 18,170.00 18,150.00 18,170.00 0.4K
13:05 18,180.00 18,180.00 18,180.00 18,180.00 0.0K
13:06 18,170.00 18,170.00 18,140.00 18,140.00 0.4K
13:07 18,170.00 18,180.00 18,150.00 18,180.00 0.6K
13:08 18,170.00 18,170.00 18,150.00 18,160.00 0.5K
13:09 18,170.00 18,170.00 18,150.00 18,150.00 0.0K
13:12 18,140.00 18,150.00 18,140.00 18,150.00 0.1K
13:14 18,150.00 18,150.00 18,130.00 18,130.00 0.0K
13:15 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
13:16 18,140.00 18,140.00 18,130.00 18,130.00 0.1K
13:17 18,140.00 18,140.00 18,140.00 18,140.00 0.0K
13:18 18,130.00 18,130.00 18,120.00 18,120.00 0.8K
13:19 18,110.00 18,110.00 18,110.00 18,110.00 0.1K
13:20 18,110.00 18,110.00 18,100.00 18,100.00 0.1K
13:21 18,110.00 18,130.00 18,110.00 18,130.00 1.0K
13:26 18,100.00 18,100.00 18,100.00 18,100.00 0.6K
13:30 18,120.00 18,120.00 18,120.00 18,120.00 0.0K
13:34 18,120.00 18,120.00 18,110.00 18,110.00 0.0K
13:35 18,120.00 18,120.00 18,120.00 18,120.00 0.0K
13:36 18,120.00 18,120.00 18,120.00 18,120.00 0.0K
13:37 18,120.00 18,120.00 18,120.00 18,120.00 0.0K
13:38 18,130.00 18,130.00 18,120.00 18,120.00 0.1K
13:44 18,110.00 18,110.00 18,110.00 18,110.00 0.0K
13:45 18,110.00 18,110.00 18,080.00 18,080.00 0.1K
13:46 18,080.00 18,080.00 18,080.00 18,080.00 0.0K
13:47 18,080.00 18,080.00 18,080.00 18,080.00 0.0K
13:48 18,080.00 18,110.00 18,080.00 18,110.00 0.1K
13:51 18,080.00 18,080.00 18,080.00 18,080.00 0.1K
13:52 18,080.00 18,080.00 18,070.00 18,080.00 0.2K
13:53 18,070.00 18,070.00 18,050.00 18,050.00 0.1K
13:54 18,050.00 18,050.00 18,050.00 18,050.00 0.0K
13:55 18,050.00 18,050.00 18,030.00 18,050.00 0.2K
13:56 18,060.00 18,070.00 18,060.00 18,070.00 0.8K
13:57 18,060.00 18,060.00 18,030.00 18,030.00 0.5K
13:58 18,030.00 18,070.00 18,030.00 18,070.00 0.3K
14:00 18,070.00 18,070.00 18,070.00 18,070.00 0.3K
14:01 18,080.00 18,080.00 18,080.00 18,080.00 0.0K
14:05 18,090.00 18,090.00 18,090.00 18,090.00 0.1K
14:07 18,070.00 18,070.00 18,070.00 18,070.00 0.0K
14:11 18,080.00 18,110.00 18,080.00 18,100.00 0.3K
14:12 18,100.00 18,100.00 18,070.00 18,090.00 0.2K
14:13 18,100.00 18,100.00 18,100.00 18,100.00 0.0K
14:14 18,100.00 18,100.00 18,100.00 18,100.00 0.0K
14:19 18,100.00 18,120.00 18,100.00 18,120.00 0.0K
14:21 18,090.00 18,090.00 18,080.00 18,080.00 0.3K
14:22 18,090.00 18,090.00 18,090.00 18,090.00 0.0K
14:24 18,080.00 18,080.00 18,080.00 18,080.00 0.0K
14:25 18,090.00 18,090.00 18,090.00 18,090.00 0.0K
14:26 18,120.00 18,120.00 18,080.00 18,110.00 0.1K
14:27 18,090.00 18,090.00 18,090.00 18,090.00 0.0K
14:29 18,100.00 18,100.00 18,100.00 18,100.00 0.0K
14:31 18,080.00 18,110.00 18,080.00 18,110.00 0.6K
14:37 18,100.00 18,100.00 18,100.00 18,100.00 0.0K
14:38 18,100.00 18,100.00 18,080.00 18,080.00 0.4K
14:42 18,090.00 18,090.00 18,090.00 18,090.00 0.3K
14:43 18,070.00 18,070.00 18,060.00 18,060.00 0.1K
14:45 18,060.00 18,060.00 18,060.00 18,060.00 0.0K
14:47 18,080.00 18,080.00 18,060.00 18,060.00 0.1K
14:48 18,090.00 18,090.00 18,070.00 18,070.00 0.0K
14:54 18,070.00 18,070.00 18,070.00 18,070.00 0.1K
14:56 18,060.00 18,060.00 18,060.00 18,060.00 0.3K
15:00 18,050.00 18,050.00 18,050.00 18,050.00 1.0K
15:01 18,060.00 18,060.00 18,060.00 18,060.00 0.2K
15:02 18,090.00 18,090.00 18,090.00 18,090.00 0.0K
15:05 18,060.00 18,090.00 18,030.00 18,090.00 1.0K
15:06 18,080.00 18,110.00 18,080.00 18,100.00 1.4K
15:07 18,100.00 18,120.00 18,090.00 18,120.00 0.8K
15:08 18,120.00 18,120.00 18,100.00 18,100.00 1.5K
15:09 18,120.00 18,120.00 18,100.00 18,100.00 1.1K
15:10 18,130.00 18,130.00 18,110.00 18,110.00 0.7K
15:11 18,110.00 18,110.00 18,080.00 18,080.00 2.0K
15:12 18,100.00 18,100.00 18,080.00 18,080.00 0.8K
15:13 18,090.00 18,100.00 18,060.00 18,060.00 1.2K
15:14 18,070.00 18,100.00 18,070.00 18,070.00 1.5K
15:15 18,080.00 18,080.00 18,050.00 18,070.00 1.4K
15:16 18,080.00 18,090.00 18,040.00 18,050.00 1.7K
15:17 18,060.00 18,060.00 18,010.00 18,040.00 1.4K
15:18 18,050.00 18,050.00 17,990.00 17,990.00 0.7K
15:19 17,990.00 17,990.00 17,960.00 17,970.00 1.6K
15:30 17,980.00 17,980.00 17,980.00 17,980.00 1.2K
15:40 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
15:42 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
15:49 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음