비트컴퓨터 (032850)

032850
🏛️ 대한민국 →
4,810.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,965.00 4,990.00 4,965.00 4,990.00 0.4K
09:01 4,965.00 4,965.00 4,965.00 4,965.00 1.0K
09:02 4,965.00 4,965.00 4,955.00 4,955.00 1.0K
09:04 4,955.00 4,985.00 4,955.00 4,985.00 0.0K
09:07 4,960.00 4,960.00 4,930.00 4,930.00 2.1K
09:08 4,965.00 4,965.00 4,965.00 4,965.00 0.0K
09:10 4,935.00 4,935.00 4,935.00 4,935.00 0.3K
09:11 4,935.00 4,960.00 4,935.00 4,960.00 0.0K
09:12 4,930.00 4,930.00 4,930.00 4,930.00 0.1K
09:15 4,925.00 4,925.00 4,910.00 4,910.00 0.9K
09:16 4,930.00 4,930.00 4,930.00 4,930.00 0.0K
09:17 4,930.00 4,930.00 4,930.00 4,930.00 0.0K
09:18 4,910.00 4,910.00 4,910.00 4,910.00 0.1K
09:19 4,910.00 4,910.00 4,910.00 4,910.00 0.3K
09:20 4,905.00 4,905.00 4,875.00 4,900.00 3.6K
09:21 4,875.00 4,900.00 4,875.00 4,900.00 0.3K
09:22 4,880.00 4,900.00 4,880.00 4,900.00 0.1K
09:24 4,900.00 4,900.00 4,900.00 4,900.00 0.0K
09:26 4,880.00 4,895.00 4,880.00 4,880.00 0.5K
09:27 4,880.00 4,890.00 4,880.00 4,880.00 0.3K
09:28 4,880.00 4,880.00 4,865.00 4,880.00 1.2K
09:29 4,880.00 4,880.00 4,870.00 4,880.00 0.0K
09:30 4,865.00 4,865.00 4,850.00 4,850.00 3.2K
09:31 4,850.00 4,860.00 4,850.00 4,855.00 0.3K
09:32 4,855.00 4,865.00 4,855.00 4,865.00 0.0K
09:33 4,865.00 4,865.00 4,865.00 4,865.00 0.1K
09:34 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
09:35 4,870.00 4,870.00 4,865.00 4,870.00 0.4K
09:36 4,860.00 4,860.00 4,860.00 4,860.00 0.5K
09:37 4,855.00 4,855.00 4,850.00 4,850.00 2.2K
09:38 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
09:39 4,850.00 4,850.00 4,845.00 4,850.00 0.6K
09:41 4,860.00 4,860.00 4,850.00 4,850.00 0.0K
09:43 4,860.00 4,860.00 4,855.00 4,855.00 0.3K
09:44 4,855.00 4,855.00 4,855.00 4,855.00 0.0K
09:45 4,860.00 4,860.00 4,855.00 4,855.00 0.5K
09:46 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
09:47 4,855.00 4,860.00 4,850.00 4,860.00 0.0K
09:48 4,860.00 4,895.00 4,860.00 4,895.00 2.1K
09:49 4,895.00 4,895.00 4,895.00 4,895.00 0.0K
09:50 4,895.00 4,895.00 4,895.00 4,895.00 0.0K
09:51 4,895.00 4,900.00 4,855.00 4,900.00 1.5K
09:52 4,905.00 4,910.00 4,905.00 4,910.00 0.9K
09:54 4,890.00 4,895.00 4,890.00 4,895.00 0.0K
09:55 4,890.00 4,890.00 4,890.00 4,890.00 0.0K
09:56 4,865.00 4,865.00 4,855.00 4,860.00 1.0K
09:57 4,865.00 4,865.00 4,865.00 4,865.00 0.1K
09:59 4,890.00 4,890.00 4,890.00 4,890.00 0.0K
10:00 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
10:02 4,865.00 4,890.00 4,860.00 4,890.00 0.7K
10:03 4,860.00 4,890.00 4,860.00 4,890.00 0.0K
10:05 4,865.00 4,865.00 4,850.00 4,850.00 5.5K
10:06 4,880.00 4,880.00 4,850.00 4,850.00 0.8K
10:07 4,850.00 4,850.00 4,850.00 4,850.00 0.6K
10:08 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
10:09 4,865.00 4,865.00 4,850.00 4,850.00 0.0K
10:10 4,865.00 4,865.00 4,865.00 4,865.00 0.0K
10:12 4,850.00 4,850.00 4,850.00 4,850.00 0.2K
10:14 4,865.00 4,865.00 4,865.00 4,865.00 0.1K
10:16 4,865.00 4,880.00 4,835.00 4,870.00 2.0K
10:18 4,840.00 4,865.00 4,835.00 4,835.00 1.0K
10:19 4,865.00 4,865.00 4,835.00 4,835.00 0.0K
10:20 4,855.00 4,855.00 4,855.00 4,855.00 0.0K
10:21 4,855.00 4,855.00 4,840.00 4,855.00 0.0K
10:22 4,840.00 4,865.00 4,840.00 4,865.00 0.0K
10:23 4,865.00 4,870.00 4,865.00 4,870.00 0.1K
10:24 4,840.00 4,870.00 4,840.00 4,870.00 0.2K
10:25 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
10:26 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
10:27 4,840.00 4,870.00 4,840.00 4,870.00 0.0K
10:29 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
10:30 4,840.00 4,870.00 4,840.00 4,870.00 0.0K
10:31 4,870.00 4,870.00 4,865.00 4,865.00 0.0K
10:32 4,860.00 4,870.00 4,860.00 4,870.00 0.1K
10:33 4,860.00 4,870.00 4,860.00 4,870.00 0.5K
10:34 4,855.00 4,870.00 4,855.00 4,870.00 0.1K
10:43 4,855.00 4,855.00 4,855.00 4,855.00 0.0K
10:45 4,855.00 4,855.00 4,835.00 4,835.00 1.0K
10:46 4,835.00 4,835.00 4,835.00 4,835.00 1.0K
10:49 4,840.00 4,870.00 4,840.00 4,870.00 0.1K
10:50 4,870.00 4,870.00 4,840.00 4,840.00 0.0K
10:54 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
10:57 4,870.00 4,870.00 4,870.00 4,870.00 0.1K
10:58 4,845.00 4,845.00 4,840.00 4,840.00 0.6K
11:01 4,850.00 4,850.00 4,845.00 4,845.00 0.5K
11:02 4,845.00 4,845.00 4,845.00 4,845.00 0.0K
11:03 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
11:04 4,840.00 4,845.00 4,840.00 4,845.00 0.0K
11:05 4,845.00 4,845.00 4,845.00 4,845.00 0.0K
11:06 4,845.00 4,850.00 4,845.00 4,850.00 0.0K
11:07 4,865.00 4,865.00 4,865.00 4,865.00 0.0K
11:08 4,865.00 4,865.00 4,865.00 4,865.00 0.0K
11:09 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
11:10 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
11:12 4,860.00 4,860.00 4,845.00 4,845.00 0.0K
11:13 4,845.00 4,860.00 4,845.00 4,850.00 0.3K
11:14 4,865.00 4,865.00 4,850.00 4,865.00 0.3K
11:15 4,865.00 4,865.00 4,865.00 4,865.00 0.4K
11:16 4,870.00 4,870.00 4,870.00 4,870.00 0.2K
11:17 4,870.00 4,870.00 4,870.00 4,870.00 0.1K
11:20 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
11:21 4,850.00 4,850.00 4,845.00 4,845.00 0.1K
11:24 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
11:25 4,845.00 4,845.00 4,845.00 4,845.00 0.0K
11:26 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
11:27 4,870.00 4,870.00 4,840.00 4,840.00 0.6K
11:29 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
11:35 4,845.00 4,865.00 4,845.00 4,865.00 0.1K
11:39 4,845.00 4,860.00 4,840.00 4,860.00 4.0K
11:41 4,840.00 4,840.00 4,835.00 4,835.00 1.8K
11:42 4,845.00 4,850.00 4,845.00 4,850.00 0.0K
11:43 4,860.00 4,860.00 4,855.00 4,855.00 0.0K
11:44 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
11:46 4,840.00 4,840.00 4,840.00 4,840.00 0.4K
11:48 4,845.00 4,845.00 4,845.00 4,845.00 0.0K
11:49 4,835.00 4,845.00 4,835.00 4,835.00 5.4K
11:50 4,825.00 4,825.00 4,825.00 4,825.00 0.4K
11:51 4,830.00 4,830.00 4,825.00 4,825.00 0.2K
11:52 4,825.00 4,825.00 4,820.00 4,820.00 0.2K
11:53 4,825.00 4,835.00 4,825.00 4,835.00 0.0K
11:54 4,820.00 4,830.00 4,820.00 4,830.00 0.2K
11:55 4,820.00 4,825.00 4,805.00 4,825.00 2.5K
11:56 4,815.00 4,815.00 4,815.00 4,815.00 0.0K
11:57 4,825.00 4,830.00 4,825.00 4,830.00 0.3K
12:00 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
12:02 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
12:03 4,830.00 4,830.00 4,815.00 4,815.00 0.1K
12:05 4,815.00 4,825.00 4,815.00 4,825.00 0.2K
12:08 4,815.00 4,815.00 4,815.00 4,815.00 0.5K
12:09 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
12:13 4,810.00 4,820.00 4,810.00 4,820.00 0.0K
12:14 4,810.00 4,820.00 4,810.00 4,820.00 0.1K
12:15 4,810.00 4,810.00 4,810.00 4,810.00 1.2K
12:16 4,815.00 4,815.00 4,815.00 4,815.00 0.0K
12:18 4,815.00 4,815.00 4,815.00 4,815.00 0.1K
12:19 4,815.00 4,815.00 4,810.00 4,810.00 0.2K
12:20 4,805.00 4,805.00 4,805.00 4,805.00 0.0K
12:21 4,820.00 4,825.00 4,820.00 4,825.00 0.3K
12:23 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
12:25 4,810.00 4,810.00 4,805.00 4,805.00 0.7K
12:28 4,805.00 4,820.00 4,805.00 4,820.00 1.6K
12:31 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
12:34 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
12:35 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
12:37 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
12:39 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
12:41 4,800.00 4,800.00 4,800.00 4,800.00 1.3K
12:42 4,795.00 4,800.00 4,795.00 4,800.00 0.2K
12:43 4,795.00 4,795.00 4,795.00 4,795.00 0.1K
12:44 4,795.00 4,800.00 4,795.00 4,795.00 0.7K
12:45 4,795.00 4,800.00 4,795.00 4,800.00 0.2K
12:46 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
12:49 4,810.00 4,820.00 4,810.00 4,820.00 0.4K
12:50 4,820.00 4,820.00 4,805.00 4,805.00 0.0K
12:51 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
12:55 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
12:56 4,820.00 4,820.00 4,820.00 4,820.00 0.4K
12:57 4,825.00 4,825.00 4,825.00 4,825.00 0.0K
12:58 4,825.00 4,825.00 4,825.00 4,825.00 0.0K
12:59 4,835.00 4,835.00 4,820.00 4,820.00 0.4K
13:00 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
13:02 4,815.00 4,815.00 4,815.00 4,815.00 0.0K
13:03 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
13:08 4,825.00 4,840.00 4,825.00 4,840.00 0.4K
13:10 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
13:12 4,840.00 4,840.00 4,840.00 4,840.00 0.5K
13:16 4,835.00 4,835.00 4,820.00 4,820.00 0.0K
13:18 4,820.00 4,820.00 4,815.00 4,815.00 0.5K
13:19 4,835.00 4,835.00 4,835.00 4,835.00 0.0K
13:22 4,835.00 4,835.00 4,835.00 4,835.00 0.0K
13:26 4,835.00 4,835.00 4,835.00 4,835.00 2.2K
13:31 4,815.00 4,815.00 4,800.00 4,800.00 2.8K
13:32 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
13:33 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
13:37 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
13:38 4,815.00 4,820.00 4,815.00 4,820.00 0.1K
13:39 4,820.00 4,830.00 4,820.00 4,830.00 0.3K
13:40 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
13:41 4,835.00 4,835.00 4,835.00 4,835.00 0.1K
13:45 4,800.00 4,820.00 4,795.00 4,820.00 0.8K
13:47 4,820.00 4,830.00 4,820.00 4,830.00 0.2K
13:50 4,800.00 4,800.00 4,795.00 4,795.00 0.2K
13:51 4,815.00 4,815.00 4,790.00 4,790.00 0.2K
13:52 4,790.00 4,805.00 4,790.00 4,805.00 0.0K
13:53 4,790.00 4,805.00 4,790.00 4,805.00 0.0K
13:54 4,805.00 4,805.00 4,805.00 4,805.00 0.0K
13:55 4,790.00 4,805.00 4,790.00 4,805.00 0.0K
13:56 4,805.00 4,810.00 4,805.00 4,810.00 0.1K
13:57 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
13:58 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
14:00 4,800.00 4,800.00 4,800.00 4,800.00 0.3K
14:01 4,800.00 4,800.00 4,800.00 4,800.00 0.5K
14:02 4,810.00 4,810.00 4,805.00 4,810.00 0.0K
14:04 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
14:06 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
14:09 4,815.00 4,815.00 4,815.00 4,815.00 0.0K
14:10 4,815.00 4,815.00 4,815.00 4,815.00 0.0K
14:13 4,815.00 4,815.00 4,815.00 4,815.00 0.1K
14:14 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
14:16 4,815.00 4,820.00 4,815.00 4,820.00 0.0K
14:17 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
14:20 4,825.00 4,825.00 4,825.00 4,825.00 0.0K
14:26 4,820.00 4,830.00 4,820.00 4,830.00 0.1K
14:28 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
14:33 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
14:35 4,830.00 4,830.00 4,830.00 4,830.00 1.0K
14:37 4,835.00 4,835.00 4,835.00 4,835.00 0.0K
14:39 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
14:44 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
14:46 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
14:53 4,820.00 4,825.00 4,820.00 4,825.00 0.1K
14:55 4,820.00 4,825.00 4,820.00 4,825.00 0.0K
14:57 4,820.00 4,820.00 4,815.00 4,815.00 0.3K
14:58 4,825.00 4,825.00 4,825.00 4,825.00 0.0K
15:00 4,825.00 4,825.00 4,825.00 4,825.00 0.0K
15:01 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
15:03 4,820.00 4,820.00 4,810.00 4,810.00 0.8K
15:05 4,805.00 4,805.00 4,805.00 4,805.00 0.3K
15:06 4,800.00 4,805.00 4,795.00 4,795.00 1.2K
15:07 4,805.00 4,805.00 4,805.00 4,805.00 0.0K
15:08 4,795.00 4,795.00 4,795.00 4,795.00 1.0K
15:09 4,795.00 4,805.00 4,790.00 4,805.00 1.2K
15:10 4,805.00 4,805.00 4,805.00 4,805.00 0.0K
15:11 4,805.00 4,805.00 4,805.00 4,805.00 0.0K
15:14 4,805.00 4,805.00 4,795.00 4,795.00 0.2K
15:15 4,805.00 4,805.00 4,805.00 4,805.00 0.0K
15:16 4,805.00 4,825.00 4,805.00 4,825.00 0.9K
15:17 4,825.00 4,825.00 4,800.00 4,825.00 0.1K
15:18 4,805.00 4,825.00 4,800.00 4,800.00 0.1K
15:19 4,825.00 4,825.00 4,800.00 4,825.00 0.1K
15:30 4,810.00 4,810.00 4,810.00 4,810.00 1.0K
15:40 4,810.00 4,810.00 4,810.00 4,810.00 0.4K
15:43 4,810.00 4,810.00 4,810.00 4,810.00 0.3K
15:44 4,810.00 4,810.00 4,810.00 4,810.00 0.2K
15:46 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
15:49 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음