비트컴퓨터 (032850)

032850
🏛️ 대한민국 →
4,810.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,800.00 4,805.00 4,800.00 4,805.00 0.5K
09:01 4,805.00 4,805.00 4,780.00 4,780.00 2.5K
09:02 4,775.00 4,780.00 4,775.00 4,780.00 0.4K
09:03 4,770.00 4,770.00 4,750.00 4,750.00 1.3K
09:04 4,760.00 4,760.00 4,745.00 4,750.00 0.1K
09:05 4,750.00 4,755.00 4,730.00 4,755.00 1.0K
09:06 4,730.00 4,755.00 4,730.00 4,730.00 0.3K
09:07 4,730.00 4,755.00 4,730.00 4,735.00 0.2K
09:08 4,730.00 4,755.00 4,730.00 4,755.00 0.9K
09:09 4,730.00 4,755.00 4,725.00 4,725.00 0.7K
09:10 4,755.00 4,755.00 4,725.00 4,725.00 0.2K
09:11 4,725.00 4,750.00 4,725.00 4,725.00 0.7K
09:12 4,725.00 4,760.00 4,725.00 4,760.00 1.9K
09:13 4,730.00 4,760.00 4,730.00 4,760.00 0.1K
09:14 4,755.00 4,755.00 4,745.00 4,745.00 0.1K
09:15 4,745.00 4,745.00 4,725.00 4,730.00 1.7K
09:16 4,760.00 4,760.00 4,735.00 4,735.00 1.1K
09:17 4,720.00 4,720.00 4,720.00 4,720.00 0.5K
09:18 4,725.00 4,725.00 4,720.00 4,720.00 0.7K
09:19 4,715.00 4,715.00 4,715.00 4,715.00 0.5K
09:20 4,720.00 4,750.00 4,715.00 4,750.00 0.1K
09:21 4,750.00 4,750.00 4,750.00 4,750.00 0.4K
09:22 4,720.00 4,730.00 4,720.00 4,730.00 0.1K
09:23 4,720.00 4,720.00 4,710.00 4,715.00 2.0K
09:24 4,715.00 4,715.00 4,715.00 4,715.00 0.1K
09:26 4,730.00 4,730.00 4,710.00 4,710.00 0.5K
09:28 4,710.00 4,710.00 4,700.00 4,700.00 1.2K
09:29 4,700.00 4,700.00 4,700.00 4,700.00 2.6K
09:30 4,700.00 4,700.00 4,690.00 4,690.00 0.7K
09:31 4,690.00 4,700.00 4,690.00 4,700.00 0.4K
09:32 4,680.00 4,680.00 4,660.00 4,660.00 0.9K
09:33 4,660.00 4,670.00 4,660.00 4,670.00 0.2K
09:35 4,665.00 4,665.00 4,665.00 4,665.00 0.2K
09:36 4,665.00 4,665.00 4,660.00 4,660.00 1.0K
09:37 4,660.00 4,660.00 4,660.00 4,660.00 2.2K
09:38 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
09:39 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:40 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
09:41 4,655.00 4,665.00 4,655.00 4,665.00 0.6K
09:42 4,665.00 4,670.00 4,665.00 4,670.00 0.4K
09:43 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
09:45 4,665.00 4,665.00 4,665.00 4,665.00 0.0K
09:46 4,660.00 4,660.00 4,660.00 4,660.00 0.3K
09:47 4,660.00 4,660.00 4,655.00 4,655.00 0.4K
09:48 4,655.00 4,655.00 4,645.00 4,645.00 0.6K
09:49 4,635.00 4,640.00 4,630.00 4,640.00 1.1K
09:50 4,635.00 4,635.00 4,635.00 4,635.00 0.2K
09:51 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
09:52 4,630.00 4,630.00 4,625.00 4,630.00 0.1K
09:53 4,630.00 4,630.00 4,630.00 4,630.00 2.5K
09:54 4,630.00 4,630.00 4,630.00 4,630.00 0.5K
09:55 4,635.00 4,635.00 4,635.00 4,635.00 1.0K
09:56 4,635.00 4,635.00 4,630.00 4,635.00 1.2K
09:57 4,640.00 4,650.00 4,640.00 4,650.00 0.6K
09:58 4,640.00 4,650.00 4,640.00 4,650.00 0.2K
09:59 4,650.00 4,650.00 4,650.00 4,650.00 0.2K
10:00 4,655.00 4,655.00 4,655.00 4,655.00 0.3K
10:01 4,655.00 4,655.00 4,655.00 4,655.00 0.0K
10:02 4,655.00 4,655.00 4,655.00 4,655.00 0.1K
10:03 4,655.00 4,670.00 4,655.00 4,670.00 0.8K
10:04 4,670.00 4,670.00 4,655.00 4,655.00 0.1K
10:05 4,670.00 4,675.00 4,670.00 4,670.00 0.4K
10:07 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
10:08 4,670.00 4,680.00 4,665.00 4,665.00 0.1K
10:09 4,665.00 4,665.00 4,665.00 4,665.00 0.5K
10:11 4,680.00 4,680.00 4,680.00 4,680.00 0.3K
10:13 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
10:14 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
10:15 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
10:17 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
10:18 4,690.00 4,690.00 4,690.00 4,690.00 0.6K
10:19 4,690.00 4,690.00 4,680.00 4,680.00 0.2K
10:21 4,680.00 4,680.00 4,680.00 4,680.00 0.1K
10:22 4,680.00 4,680.00 4,680.00 4,680.00 0.9K
10:23 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
10:24 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
10:25 4,675.00 4,675.00 4,675.00 4,675.00 0.3K
10:26 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
10:27 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
10:28 4,670.00 4,670.00 4,670.00 4,670.00 0.6K
10:30 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
10:31 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
10:34 4,695.00 4,695.00 4,675.00 4,675.00 0.2K
10:36 4,675.00 4,675.00 4,675.00 4,675.00 0.1K
10:38 4,675.00 4,675.00 4,675.00 4,675.00 0.1K
10:41 4,695.00 4,700.00 4,675.00 4,675.00 0.6K
10:42 4,695.00 4,705.00 4,675.00 4,705.00 0.3K
10:43 4,710.00 4,710.00 4,710.00 4,710.00 0.2K
10:44 4,695.00 4,715.00 4,695.00 4,715.00 0.2K
10:45 4,720.00 4,720.00 4,720.00 4,720.00 0.5K
10:48 4,695.00 4,715.00 4,695.00 4,715.00 0.0K
10:52 4,700.00 4,700.00 4,675.00 4,675.00 0.3K
10:54 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
10:55 4,680.00 4,680.00 4,680.00 4,680.00 0.3K
10:56 4,675.00 4,675.00 4,670.00 4,670.00 0.7K
10:57 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
10:59 4,700.00 4,700.00 4,675.00 4,675.00 1.0K
11:00 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
11:05 4,690.00 4,690.00 4,680.00 4,680.00 1.0K
11:06 4,675.00 4,675.00 4,675.00 4,675.00 1.1K
11:08 4,685.00 4,685.00 4,685.00 4,685.00 0.0K
11:10 4,685.00 4,685.00 4,670.00 4,670.00 0.2K
11:14 4,675.00 4,675.00 4,675.00 4,675.00 0.1K
11:16 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
11:17 4,675.00 4,675.00 4,675.00 4,675.00 0.1K
11:18 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
11:19 4,670.00 4,675.00 4,670.00 4,675.00 0.1K
11:23 4,675.00 4,675.00 4,675.00 4,675.00 0.5K
11:24 4,675.00 4,675.00 4,675.00 4,675.00 0.3K
11:25 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
11:28 4,675.00 4,680.00 4,675.00 4,680.00 0.0K
11:30 4,670.00 4,670.00 4,670.00 4,670.00 0.6K
11:34 4,670.00 4,670.00 4,670.00 4,670.00 1.4K
11:35 4,680.00 4,680.00 4,675.00 4,675.00 0.0K
11:36 4,670.00 4,670.00 4,665.00 4,665.00 0.1K
11:38 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
11:43 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
11:45 4,680.00 4,680.00 4,680.00 4,680.00 0.5K
11:46 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
11:49 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
11:50 4,670.00 4,670.00 4,665.00 4,665.00 0.3K
11:51 4,665.00 4,665.00 4,665.00 4,665.00 1.3K
11:53 4,665.00 4,665.00 4,665.00 4,665.00 0.0K
11:55 4,660.00 4,685.00 4,660.00 4,685.00 0.0K
12:01 4,665.00 4,665.00 4,660.00 4,660.00 3.3K
12:02 4,685.00 4,685.00 4,685.00 4,685.00 0.0K
12:04 4,675.00 4,675.00 4,675.00 4,675.00 0.1K
12:05 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
12:07 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
12:08 4,665.00 4,665.00 4,660.00 4,660.00 0.3K
12:11 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
12:13 4,660.00 4,660.00 4,655.00 4,655.00 1.0K
12:19 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
12:21 4,680.00 4,680.00 4,650.00 4,650.00 1.8K
12:22 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
12:26 4,680.00 4,680.00 4,680.00 4,680.00 0.1K
12:27 4,675.00 4,680.00 4,675.00 4,680.00 0.1K
12:28 4,670.00 4,680.00 4,670.00 4,680.00 0.2K
12:29 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
12:30 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
12:31 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
12:32 4,665.00 4,665.00 4,665.00 4,665.00 0.1K
12:33 4,660.00 4,665.00 4,660.00 4,665.00 0.1K
12:34 4,655.00 4,655.00 4,650.00 4,650.00 1.9K
12:35 4,665.00 4,665.00 4,665.00 4,665.00 0.0K
12:40 4,665.00 4,665.00 4,665.00 4,665.00 0.0K
12:44 4,660.00 4,665.00 4,650.00 4,650.00 0.6K
12:45 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
12:47 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
12:48 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
12:50 4,645.00 4,645.00 4,640.00 4,640.00 1.7K
12:53 4,640.00 4,645.00 4,640.00 4,645.00 0.1K
12:54 4,640.00 4,645.00 4,640.00 4,645.00 0.2K
12:55 4,645.00 4,645.00 4,640.00 4,645.00 0.2K
12:56 4,645.00 4,645.00 4,640.00 4,645.00 0.4K
12:57 4,645.00 4,645.00 4,645.00 4,645.00 0.1K
12:58 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
12:59 4,640.00 4,640.00 4,640.00 4,640.00 0.5K
13:00 4,640.00 4,645.00 4,640.00 4,640.00 0.5K
13:01 4,640.00 4,640.00 4,640.00 4,640.00 1.0K
13:02 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
13:05 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
13:06 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
13:07 4,650.00 4,650.00 4,640.00 4,640.00 0.0K
13:08 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
13:10 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
13:11 4,635.00 4,640.00 4,635.00 4,635.00 0.5K
13:12 4,640.00 4,650.00 4,640.00 4,650.00 0.1K
13:13 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
13:14 4,650.00 4,650.00 4,635.00 4,635.00 0.0K
13:16 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
13:19 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:20 4,645.00 4,645.00 4,635.00 4,635.00 2.1K
13:25 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:26 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:27 4,635.00 4,635.00 4,630.00 4,630.00 0.6K
13:28 4,630.00 4,635.00 4,630.00 4,635.00 0.0K
13:29 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:30 4,635.00 4,635.00 4,630.00 4,630.00 1.8K
13:31 4,630.00 4,640.00 4,630.00 4,640.00 0.3K
13:32 4,625.00 4,625.00 4,625.00 4,625.00 0.4K
13:33 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
13:35 4,630.00 4,630.00 4,625.00 4,625.00 0.5K
13:41 4,630.00 4,630.00 4,625.00 4,625.00 2.4K
13:42 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
13:43 4,625.00 4,625.00 4,625.00 4,625.00 1.9K
13:45 4,625.00 4,625.00 4,620.00 4,620.00 1.0K
13:46 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
13:47 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
13:48 4,625.00 4,625.00 4,620.00 4,620.00 0.2K
13:51 4,630.00 4,630.00 4,625.00 4,630.00 0.4K
13:52 4,625.00 4,625.00 4,625.00 4,625.00 0.1K
13:54 4,630.00 4,635.00 4,630.00 4,635.00 0.5K
13:55 4,640.00 4,640.00 4,640.00 4,640.00 0.6K
13:59 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
14:00 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:02 4,635.00 4,635.00 4,635.00 4,635.00 0.2K
14:03 4,640.00 4,645.00 4,640.00 4,645.00 0.0K
14:06 4,635.00 4,650.00 4,635.00 4,650.00 0.1K
14:07 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
14:09 4,645.00 4,650.00 4,640.00 4,650.00 1.6K
14:10 4,640.00 4,640.00 4,640.00 4,640.00 0.5K
14:15 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
14:17 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
14:18 4,650.00 4,660.00 4,650.00 4,660.00 0.1K
14:19 4,650.00 4,650.00 4,625.00 4,625.00 2.1K
14:20 4,640.00 4,640.00 4,620.00 4,620.00 2.1K
14:21 4,625.00 4,625.00 4,625.00 4,625.00 0.3K
14:22 4,625.00 4,625.00 4,615.00 4,615.00 6.7K
14:23 4,615.00 4,615.00 4,610.00 4,610.00 2.7K
14:24 4,610.00 4,610.00 4,610.00 4,610.00 1.6K
14:25 4,610.00 4,630.00 4,610.00 4,630.00 0.2K
14:26 4,635.00 4,640.00 4,635.00 4,640.00 0.4K
14:27 4,640.00 4,650.00 4,620.00 4,620.00 1.1K
14:29 4,615.00 4,615.00 4,615.00 4,615.00 1.0K
14:31 4,615.00 4,615.00 4,615.00 4,615.00 0.1K
14:37 4,620.00 4,620.00 4,615.00 4,620.00 0.3K
14:38 4,615.00 4,620.00 4,615.00 4,620.00 0.3K
14:39 4,620.00 4,620.00 4,615.00 4,620.00 0.2K
14:40 4,620.00 4,640.00 4,620.00 4,640.00 0.0K
14:41 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
14:43 4,625.00 4,625.00 4,620.00 4,620.00 0.2K
14:44 4,620.00 4,620.00 4,615.00 4,615.00 1.0K
14:45 4,625.00 4,625.00 4,625.00 4,625.00 0.2K
14:47 4,620.00 4,620.00 4,620.00 4,620.00 0.2K
14:48 4,615.00 4,620.00 4,615.00 4,620.00 0.3K
14:49 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
14:50 4,620.00 4,620.00 4,620.00 4,620.00 0.7K
14:51 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
14:52 4,620.00 4,620.00 4,620.00 4,620.00 0.3K
14:54 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
14:55 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
14:58 4,620.00 4,620.00 4,615.00 4,620.00 0.3K
14:59 4,620.00 4,625.00 4,620.00 4,625.00 1.0K
15:00 4,625.00 4,625.00 4,625.00 4,625.00 0.3K
15:01 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
15:04 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
15:05 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
15:07 4,635.00 4,640.00 4,625.00 4,640.00 2.1K
15:08 4,640.00 4,645.00 4,640.00 4,645.00 1.0K
15:11 4,645.00 4,655.00 4,645.00 4,655.00 0.0K
15:12 4,645.00 4,725.00 4,630.00 4,725.00 5.1K
15:13 4,720.00 4,860.00 4,715.00 4,760.00 2.9K
15:14 4,770.00 4,775.00 4,770.00 4,775.00 0.4K
15:15 4,760.00 4,765.00 4,760.00 4,760.00 0.1K
15:16 4,755.00 4,755.00 4,750.00 4,750.00 0.1K
15:17 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
15:18 4,750.00 4,750.00 4,715.00 4,715.00 1.2K
15:19 4,750.00 4,750.00 4,745.00 4,745.00 0.0K
15:30 4,715.00 4,715.00 4,715.00 4,715.00 2.7K
15:40 4,715.00 4,715.00 4,715.00 4,715.00 0.2K
15:41 4,715.00 4,715.00 4,715.00 4,715.00 0.0K
15:42 4,715.00 4,715.00 4,715.00 4,715.00 0.0K
15:43 4,715.00 4,715.00 4,715.00 4,715.00 0.0K
15:49 4,715.00 4,715.00 4,715.00 4,715.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음