AP시스템 (265520)

265520
🏛️ 대한민국 →
20,650.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:36 16,080.00 16,080.00 16,080.00 16,080.00 0.0K
10:00 16,080.00 16,200.00 16,070.00 16,200.00 2.6K
10:01 16,240.00 16,250.00 16,200.00 16,200.00 0.2K
10:02 16,120.00 16,120.00 16,120.00 16,120.00 0.1K
10:03 16,120.00 16,120.00 16,120.00 16,120.00 0.0K
10:04 16,120.00 16,200.00 16,120.00 16,200.00 0.1K
10:05 16,200.00 16,200.00 16,120.00 16,120.00 0.6K
10:06 16,120.00 16,120.00 16,060.00 16,060.00 0.9K
10:07 16,060.00 16,130.00 16,060.00 16,130.00 0.6K
10:08 16,070.00 16,130.00 16,070.00 16,130.00 0.2K
10:09 16,130.00 16,180.00 16,130.00 16,180.00 0.8K
10:10 16,180.00 16,230.00 16,180.00 16,230.00 0.2K
10:11 16,230.00 16,240.00 16,200.00 16,240.00 1.0K
10:12 16,190.00 16,190.00 16,130.00 16,130.00 1.3K
10:13 16,130.00 16,150.00 16,130.00 16,150.00 0.2K
10:14 16,140.00 16,150.00 16,120.00 16,130.00 1.9K
10:15 16,120.00 16,180.00 16,110.00 16,180.00 3.6K
10:16 16,150.00 16,230.00 16,150.00 16,220.00 0.1K
10:17 16,210.00 16,230.00 16,190.00 16,190.00 1.0K
10:18 16,190.00 16,240.00 16,190.00 16,240.00 0.4K
10:19 16,240.00 16,240.00 16,210.00 16,240.00 0.9K
10:20 16,240.00 16,280.00 16,240.00 16,240.00 0.1K
10:21 16,240.00 16,260.00 16,200.00 16,200.00 0.8K
10:22 16,200.00 16,240.00 16,160.00 16,200.00 1.1K
10:23 16,190.00 16,200.00 16,170.00 16,170.00 0.1K
10:24 16,200.00 16,200.00 16,150.00 16,150.00 0.7K
10:25 16,150.00 16,160.00 16,140.00 16,140.00 0.1K
10:26 16,140.00 16,160.00 16,140.00 16,160.00 0.2K
10:27 16,140.00 16,160.00 16,140.00 16,160.00 0.0K
10:28 16,140.00 16,150.00 16,120.00 16,140.00 0.4K
10:29 16,150.00 16,150.00 16,120.00 16,130.00 0.1K
10:30 16,150.00 16,200.00 16,130.00 16,190.00 1.2K
10:31 16,200.00 16,270.00 16,200.00 16,210.00 0.9K
10:32 16,200.00 16,200.00 16,160.00 16,160.00 0.3K
10:33 16,150.00 16,230.00 16,120.00 16,120.00 1.1K
10:34 16,130.00 16,140.00 16,110.00 16,110.00 0.5K
10:35 16,130.00 16,130.00 16,110.00 16,130.00 0.3K
10:36 16,130.00 16,130.00 16,110.00 16,120.00 0.1K
10:37 16,120.00 16,130.00 16,110.00 16,120.00 0.0K
10:38 16,120.00 16,120.00 16,070.00 16,100.00 2.0K
10:39 16,090.00 16,110.00 16,070.00 16,090.00 1.4K
10:40 16,090.00 16,090.00 16,080.00 16,080.00 0.2K
10:41 16,070.00 16,080.00 16,060.00 16,060.00 1.4K
10:42 16,060.00 16,060.00 16,040.00 16,050.00 0.5K
10:43 16,050.00 16,250.00 16,050.00 16,250.00 1.4K
10:44 16,140.00 16,240.00 16,140.00 16,170.00 0.8K
10:45 16,160.00 16,190.00 16,160.00 16,190.00 0.1K
10:46 16,180.00 16,180.00 16,080.00 16,090.00 0.4K
10:47 16,150.00 16,190.00 16,120.00 16,190.00 0.2K
10:48 16,160.00 16,190.00 16,160.00 16,160.00 0.2K
10:49 16,160.00 16,160.00 16,150.00 16,150.00 0.1K
10:50 16,160.00 16,240.00 16,130.00 16,200.00 0.5K
10:51 16,160.00 16,240.00 16,160.00 16,230.00 0.2K
10:52 16,230.00 16,240.00 16,220.00 16,240.00 0.4K
10:53 16,230.00 16,260.00 16,230.00 16,260.00 0.6K
10:54 16,250.00 16,250.00 16,210.00 16,210.00 1.0K
10:55 16,210.00 16,210.00 16,190.00 16,190.00 0.3K
10:56 16,190.00 16,190.00 16,180.00 16,190.00 0.1K
10:57 16,190.00 16,190.00 16,190.00 16,190.00 0.0K
10:58 16,200.00 16,200.00 16,200.00 16,200.00 0.0K
10:59 16,190.00 16,190.00 16,110.00 16,140.00 1.1K
11:00 16,130.00 16,140.00 16,120.00 16,120.00 0.1K
11:01 16,120.00 16,130.00 16,120.00 16,120.00 0.1K
11:02 16,110.00 16,120.00 16,110.00 16,120.00 0.1K
11:03 16,120.00 16,140.00 16,120.00 16,140.00 0.0K
11:05 16,130.00 16,130.00 16,120.00 16,130.00 0.0K
11:06 16,110.00 16,130.00 16,110.00 16,130.00 0.5K
11:07 16,130.00 16,150.00 16,130.00 16,150.00 0.0K
11:08 16,130.00 16,130.00 16,100.00 16,110.00 0.7K
11:09 16,080.00 16,080.00 16,060.00 16,070.00 0.6K
11:10 16,110.00 16,120.00 16,090.00 16,090.00 0.3K
11:11 16,110.00 16,110.00 16,080.00 16,090.00 0.1K
11:12 16,100.00 16,100.00 16,080.00 16,080.00 0.1K
11:13 16,080.00 16,080.00 16,080.00 16,080.00 0.0K
11:14 16,070.00 16,100.00 16,070.00 16,080.00 0.1K
11:15 16,090.00 16,130.00 16,090.00 16,130.00 0.3K
11:16 16,130.00 16,130.00 16,130.00 16,130.00 0.0K
11:17 16,130.00 16,140.00 16,130.00 16,140.00 0.0K
11:18 16,110.00 16,120.00 16,110.00 16,120.00 0.0K
11:20 16,110.00 16,120.00 16,100.00 16,100.00 0.1K
11:21 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
11:22 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
11:23 16,090.00 16,090.00 16,090.00 16,090.00 0.0K
11:24 16,090.00 16,090.00 16,090.00 16,090.00 1.0K
11:26 16,090.00 16,100.00 16,070.00 16,070.00 1.7K
11:27 16,050.00 16,100.00 16,050.00 16,100.00 2.0K
11:28 16,090.00 16,090.00 16,050.00 16,050.00 0.7K
11:29 16,050.00 16,070.00 16,040.00 16,070.00 0.6K
11:30 16,040.00 16,070.00 16,040.00 16,060.00 0.2K
11:31 16,060.00 16,080.00 16,050.00 16,080.00 0.7K
11:32 16,070.00 16,070.00 16,070.00 16,070.00 0.0K
11:33 16,070.00 16,070.00 16,050.00 16,050.00 0.6K
11:34 16,060.00 16,060.00 16,040.00 16,060.00 0.4K
11:35 16,060.00 16,070.00 16,040.00 16,040.00 1.3K
11:36 16,040.00 16,040.00 16,030.00 16,040.00 0.6K
11:37 16,040.00 16,040.00 16,030.00 16,030.00 0.1K
11:38 16,030.00 16,040.00 16,030.00 16,040.00 0.1K
11:39 16,030.00 16,040.00 16,020.00 16,030.00 0.3K
11:40 16,030.00 16,030.00 16,020.00 16,030.00 0.2K
11:41 16,030.00 16,030.00 16,010.00 16,010.00 0.5K
11:42 16,030.00 16,030.00 16,010.00 16,010.00 0.0K
11:43 16,010.00 16,010.00 16,010.00 16,010.00 0.3K
11:44 16,020.00 16,020.00 15,980.00 15,980.00 3.1K
11:45 15,980.00 16,000.00 15,980.00 15,980.00 0.0K
11:46 15,990.00 15,990.00 15,970.00 15,970.00 0.2K
11:47 15,990.00 15,990.00 15,970.00 15,980.00 0.5K
11:48 15,980.00 15,980.00 15,980.00 15,980.00 0.1K
11:49 15,970.00 15,970.00 15,940.00 15,940.00 1.3K
11:50 15,940.00 15,940.00 15,920.00 15,940.00 1.4K
11:51 15,940.00 15,940.00 15,930.00 15,930.00 0.2K
11:52 15,920.00 15,940.00 15,920.00 15,940.00 0.0K
11:53 15,930.00 15,950.00 15,930.00 15,950.00 0.6K
11:54 15,970.00 15,970.00 15,940.00 15,940.00 0.3K
11:55 15,940.00 15,950.00 15,940.00 15,940.00 0.1K
11:56 15,950.00 16,070.00 15,950.00 16,020.00 1.4K
11:57 16,050.00 16,050.00 16,030.00 16,050.00 0.1K
11:58 16,050.00 16,050.00 16,040.00 16,040.00 0.2K
11:59 16,030.00 16,050.00 16,030.00 16,050.00 0.1K
12:00 16,050.00 16,070.00 16,050.00 16,070.00 0.0K
12:01 16,060.00 16,070.00 16,060.00 16,060.00 0.0K
12:02 16,050.00 16,060.00 16,050.00 16,060.00 0.1K
12:03 16,060.00 16,100.00 16,060.00 16,100.00 0.6K
12:04 16,100.00 16,100.00 16,070.00 16,070.00 0.2K
12:05 16,060.00 16,060.00 16,060.00 16,060.00 0.0K
12:06 16,060.00 16,070.00 16,060.00 16,070.00 0.0K
12:07 16,060.00 16,060.00 16,060.00 16,060.00 0.0K
12:08 16,060.00 16,090.00 16,060.00 16,080.00 0.1K
12:09 16,080.00 16,150.00 16,080.00 16,120.00 0.5K
12:10 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
12:11 16,100.00 16,100.00 16,090.00 16,090.00 0.1K
12:12 16,090.00 16,090.00 16,080.00 16,090.00 0.1K
12:14 16,080.00 16,090.00 16,080.00 16,080.00 0.1K
12:15 16,080.00 16,080.00 16,070.00 16,070.00 0.1K
12:16 16,080.00 16,080.00 16,080.00 16,080.00 0.0K
12:17 16,060.00 16,080.00 16,060.00 16,080.00 0.0K
12:18 16,070.00 16,070.00 16,060.00 16,060.00 0.3K
12:19 16,060.00 16,070.00 16,060.00 16,070.00 0.0K
12:20 16,050.00 16,050.00 16,050.00 16,050.00 0.1K
12:22 16,040.00 16,050.00 16,040.00 16,040.00 0.1K
12:23 16,050.00 16,050.00 16,040.00 16,040.00 0.0K
12:24 16,050.00 16,050.00 16,050.00 16,050.00 0.1K
12:26 16,060.00 16,060.00 16,050.00 16,050.00 0.1K
12:27 16,060.00 16,090.00 16,060.00 16,090.00 0.1K
12:28 16,080.00 16,090.00 16,080.00 16,090.00 0.0K
12:29 16,070.00 16,090.00 16,070.00 16,090.00 0.0K
12:30 16,070.00 16,070.00 16,060.00 16,060.00 0.1K
12:31 16,060.00 16,080.00 16,060.00 16,060.00 0.0K
12:32 16,060.00 16,080.00 16,060.00 16,060.00 0.1K
12:33 16,060.00 16,060.00 16,060.00 16,060.00 0.4K
12:34 16,040.00 16,050.00 16,040.00 16,050.00 0.4K
12:35 16,040.00 16,060.00 16,030.00 16,060.00 5.0K
12:36 16,050.00 16,110.00 16,040.00 16,090.00 1.4K
12:37 16,070.00 16,090.00 16,070.00 16,090.00 0.0K
12:38 16,080.00 16,090.00 16,070.00 16,090.00 0.0K
12:39 16,090.00 16,090.00 16,090.00 16,090.00 0.0K
12:40 16,080.00 16,080.00 16,070.00 16,080.00 0.1K
12:41 16,070.00 16,080.00 16,060.00 16,060.00 0.0K
12:44 16,060.00 16,060.00 16,060.00 16,060.00 0.0K
12:46 16,070.00 16,130.00 16,070.00 16,130.00 0.6K
12:47 16,130.00 16,140.00 16,110.00 16,110.00 0.6K
12:48 16,110.00 16,110.00 16,110.00 16,110.00 0.2K
12:49 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
12:50 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
12:51 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
12:53 16,110.00 16,110.00 16,100.00 16,100.00 0.0K
12:54 16,110.00 16,110.00 16,100.00 16,100.00 0.4K
12:55 16,100.00 16,110.00 16,100.00 16,110.00 0.0K
12:56 16,110.00 16,120.00 16,100.00 16,100.00 0.5K
12:57 16,110.00 16,110.00 16,100.00 16,110.00 0.6K
12:58 16,110.00 16,120.00 16,110.00 16,120.00 0.0K
12:59 16,120.00 16,120.00 16,110.00 16,110.00 0.1K
13:00 16,110.00 16,110.00 16,110.00 16,110.00 0.1K
13:01 16,100.00 16,110.00 16,100.00 16,100.00 1.8K
13:02 16,090.00 16,090.00 16,090.00 16,090.00 0.0K
13:05 16,100.00 16,110.00 16,100.00 16,100.00 0.1K
13:06 16,100.00 16,110.00 16,100.00 16,110.00 0.1K
13:07 16,120.00 16,150.00 16,110.00 16,140.00 0.5K
13:08 16,150.00 16,150.00 16,130.00 16,130.00 0.8K
13:09 16,140.00 16,140.00 16,100.00 16,110.00 0.4K
13:10 16,110.00 16,130.00 16,110.00 16,120.00 0.0K
13:11 16,120.00 16,130.00 16,110.00 16,110.00 0.4K
13:13 16,120.00 16,130.00 16,120.00 16,130.00 0.0K
13:14 16,130.00 16,130.00 16,120.00 16,130.00 0.0K
13:15 16,120.00 16,160.00 16,120.00 16,160.00 0.1K
13:16 16,130.00 16,130.00 16,130.00 16,130.00 0.2K
13:17 16,130.00 16,130.00 16,130.00 16,130.00 0.0K
13:18 16,130.00 16,130.00 16,130.00 16,130.00 0.1K
13:19 16,130.00 16,160.00 16,130.00 16,160.00 0.0K
13:20 16,120.00 16,120.00 16,120.00 16,120.00 0.0K
13:22 16,130.00 16,150.00 16,130.00 16,150.00 0.0K
13:23 16,150.00 16,150.00 16,120.00 16,120.00 0.2K
13:24 16,130.00 16,130.00 16,120.00 16,130.00 0.0K
13:25 16,110.00 16,110.00 16,100.00 16,100.00 0.5K
13:26 16,090.00 16,090.00 16,080.00 16,080.00 0.2K
13:27 16,090.00 16,120.00 16,090.00 16,110.00 0.0K
13:28 16,100.00 16,100.00 16,070.00 16,070.00 0.6K
13:29 16,070.00 16,070.00 16,070.00 16,070.00 0.0K
13:30 16,070.00 16,080.00 16,060.00 16,080.00 0.4K
13:31 16,070.00 16,100.00 16,070.00 16,100.00 0.0K
13:32 16,080.00 16,100.00 16,080.00 16,080.00 0.0K
13:33 16,080.00 16,100.00 16,080.00 16,100.00 0.4K
13:34 16,090.00 16,090.00 16,090.00 16,090.00 0.0K
13:35 16,090.00 16,090.00 16,080.00 16,080.00 0.0K
13:37 16,090.00 16,090.00 16,090.00 16,090.00 0.0K
13:38 16,090.00 16,110.00 16,090.00 16,110.00 0.0K
13:39 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
13:41 16,100.00 16,100.00 16,090.00 16,090.00 0.0K
13:42 16,090.00 16,090.00 16,090.00 16,090.00 0.0K
13:44 16,090.00 16,090.00 16,090.00 16,090.00 0.1K
13:46 16,090.00 16,090.00 16,070.00 16,070.00 0.5K
13:47 16,060.00 16,060.00 16,040.00 16,040.00 0.6K
13:48 16,040.00 16,060.00 16,040.00 16,050.00 0.0K
13:49 16,050.00 16,070.00 16,050.00 16,060.00 0.8K
13:50 16,060.00 16,080.00 16,040.00 16,040.00 0.0K
13:52 16,050.00 16,050.00 16,050.00 16,050.00 0.0K
13:53 16,050.00 16,070.00 16,050.00 16,060.00 0.0K
13:55 16,050.00 16,060.00 16,050.00 16,060.00 0.0K
13:56 16,060.00 16,100.00 16,060.00 16,100.00 0.4K
13:58 16,110.00 16,150.00 16,110.00 16,150.00 0.3K
13:59 16,110.00 16,150.00 16,110.00 16,150.00 0.0K
14:00 16,130.00 16,130.00 16,130.00 16,130.00 0.0K
14:01 16,140.00 16,150.00 16,130.00 16,140.00 0.0K
14:02 16,150.00 16,150.00 16,090.00 16,090.00 0.5K
14:04 16,100.00 16,150.00 16,100.00 16,150.00 0.0K
14:05 16,120.00 16,150.00 16,110.00 16,110.00 0.1K
14:06 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
14:07 16,110.00 16,140.00 16,110.00 16,140.00 0.0K
14:08 16,120.00 16,140.00 16,100.00 16,100.00 0.0K
14:09 16,100.00 16,130.00 16,100.00 16,110.00 0.0K
14:10 16,140.00 16,140.00 16,130.00 16,130.00 0.0K
14:11 16,140.00 16,140.00 16,090.00 16,100.00 0.2K
14:12 16,120.00 16,130.00 16,120.00 16,130.00 0.0K
14:13 16,110.00 16,130.00 16,110.00 16,130.00 0.0K
14:14 16,120.00 16,120.00 16,090.00 16,090.00 0.0K
14:15 16,130.00 16,130.00 16,100.00 16,120.00 0.1K
14:16 16,090.00 16,130.00 16,090.00 16,130.00 0.0K
14:17 16,130.00 16,130.00 16,090.00 16,090.00 0.1K
14:18 16,090.00 16,090.00 16,090.00 16,090.00 0.2K
14:19 16,090.00 16,120.00 16,080.00 16,100.00 0.4K
14:20 16,080.00 16,120.00 16,080.00 16,090.00 0.0K
14:21 16,080.00 16,090.00 16,080.00 16,080.00 0.0K
14:22 16,070.00 16,090.00 16,070.00 16,090.00 0.2K
14:23 16,080.00 16,090.00 16,080.00 16,090.00 0.0K
14:24 16,090.00 16,090.00 16,090.00 16,090.00 0.1K
14:25 16,080.00 16,090.00 16,080.00 16,090.00 0.4K
14:26 16,080.00 16,080.00 16,080.00 16,080.00 0.1K
14:27 16,080.00 16,080.00 16,070.00 16,070.00 0.1K
14:28 16,050.00 16,050.00 16,040.00 16,050.00 0.2K
14:29 16,050.00 16,060.00 16,040.00 16,050.00 0.1K
14:30 16,050.00 16,050.00 16,040.00 16,040.00 0.2K
14:31 16,040.00 16,050.00 16,040.00 16,040.00 0.2K
14:32 16,040.00 16,040.00 16,040.00 16,040.00 0.0K
14:35 16,040.00 16,050.00 16,040.00 16,040.00 0.1K
14:36 16,050.00 16,070.00 16,050.00 16,070.00 0.6K
14:37 16,070.00 16,070.00 16,070.00 16,070.00 0.0K
14:38 16,070.00 16,070.00 16,050.00 16,050.00 0.0K
14:39 16,050.00 16,050.00 16,040.00 16,040.00 0.4K
14:40 16,050.00 16,050.00 16,050.00 16,050.00 0.0K
14:41 16,050.00 16,050.00 16,040.00 16,040.00 0.4K
14:42 16,050.00 16,050.00 16,040.00 16,050.00 0.1K
14:43 16,040.00 16,040.00 16,040.00 16,040.00 0.2K
14:44 16,040.00 16,040.00 16,040.00 16,040.00 0.1K
14:45 16,040.00 16,050.00 16,040.00 16,040.00 0.5K
14:46 16,050.00 16,050.00 16,030.00 16,050.00 6.3K
14:47 16,040.00 16,040.00 16,040.00 16,040.00 0.2K
14:48 16,040.00 16,040.00 16,030.00 16,040.00 0.2K
14:49 16,040.00 16,040.00 16,030.00 16,040.00 0.5K
14:50 16,030.00 16,040.00 16,020.00 16,040.00 3.3K
14:51 16,020.00 16,030.00 16,020.00 16,020.00 0.4K
14:52 16,020.00 16,020.00 16,020.00 16,020.00 0.5K
14:53 16,010.00 16,010.00 15,990.00 16,000.00 2.4K
14:54 16,000.00 16,000.00 15,990.00 15,990.00 0.5K
14:55 16,000.00 16,000.00 15,990.00 16,000.00 0.2K
14:56 15,990.00 15,990.00 15,980.00 15,980.00 0.2K
14:57 15,980.00 15,980.00 15,980.00 15,980.00 0.1K
14:58 15,980.00 15,980.00 15,970.00 15,980.00 3.2K
14:59 15,970.00 15,970.00 15,960.00 15,970.00 0.5K
15:00 15,960.00 15,970.00 15,950.00 15,970.00 0.3K
15:01 15,960.00 15,970.00 15,950.00 15,970.00 0.2K
15:02 15,950.00 15,960.00 15,950.00 15,950.00 0.7K
15:03 15,950.00 15,950.00 15,950.00 15,950.00 0.2K
15:04 15,950.00 15,950.00 15,940.00 15,940.00 0.2K
15:05 15,930.00 15,930.00 15,930.00 15,930.00 0.3K
15:06 15,940.00 15,940.00 15,930.00 15,930.00 0.3K
15:07 15,940.00 15,940.00 15,900.00 15,900.00 6.0K
15:08 15,890.00 15,890.00 15,870.00 15,870.00 0.6K
15:09 15,860.00 15,870.00 15,850.00 15,860.00 0.5K
15:10 15,860.00 15,920.00 15,860.00 15,880.00 0.2K
15:11 15,870.00 15,870.00 15,850.00 15,850.00 1.1K
15:12 15,850.00 15,850.00 15,840.00 15,840.00 0.2K
15:13 15,840.00 15,850.00 15,840.00 15,850.00 0.4K
15:14 15,840.00 15,840.00 15,830.00 15,830.00 0.1K
15:15 15,830.00 15,830.00 15,810.00 15,810.00 0.4K
15:16 15,840.00 15,940.00 15,840.00 15,890.00 1.1K
15:17 15,880.00 15,890.00 15,860.00 15,880.00 0.2K
15:18 15,880.00 15,890.00 15,880.00 15,890.00 0.5K
15:19 15,890.00 15,890.00 15,870.00 15,870.00 0.2K
15:20 15,870.00 15,870.00 15,850.00 15,850.00 0.2K
15:21 15,860.00 15,860.00 15,850.00 15,850.00 0.1K
15:23 15,840.00 15,840.00 15,830.00 15,840.00 0.3K
15:24 15,850.00 15,850.00 15,840.00 15,840.00 0.2K
15:25 15,830.00 15,840.00 15,820.00 15,840.00 0.3K
15:26 15,830.00 15,830.00 15,820.00 15,830.00 0.2K
15:27 15,840.00 15,900.00 15,840.00 15,870.00 0.4K
15:28 15,860.00 15,860.00 15,830.00 15,850.00 0.0K
15:29 15,840.00 15,840.00 15,810.00 15,810.00 18.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음