비트컴퓨터 (032850)

032850
🏛️ 대한민국 →
4,810.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,680.00 4,690.00 4,635.00 4,675.00 61.0K
09:01 4,670.00 4,675.00 4,650.00 4,655.00 7.5K
09:02 4,645.00 4,680.00 4,645.00 4,655.00 1.7K
09:03 4,660.00 4,675.00 4,655.00 4,675.00 4.2K
09:04 4,665.00 4,665.00 4,655.00 4,655.00 1.7K
09:05 4,665.00 4,670.00 4,650.00 4,670.00 2.2K
09:06 4,670.00 4,685.00 4,655.00 4,685.00 1.5K
09:07 4,685.00 4,685.00 4,665.00 4,675.00 1.4K
09:08 4,675.00 4,675.00 4,655.00 4,655.00 3.9K
09:09 4,660.00 4,665.00 4,660.00 4,665.00 1.0K
09:10 4,665.00 4,665.00 4,655.00 4,660.00 4.0K
09:11 4,660.00 4,660.00 4,655.00 4,660.00 0.2K
09:12 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
09:13 4,660.00 4,670.00 4,660.00 4,670.00 2.3K
09:14 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
09:15 4,670.00 4,670.00 4,635.00 4,635.00 6.7K
09:16 4,640.00 4,660.00 4,635.00 4,635.00 5.4K
09:17 4,640.00 4,650.00 4,640.00 4,650.00 0.8K
09:18 4,640.00 4,640.00 4,635.00 4,635.00 1.4K
09:19 4,635.00 4,635.00 4,620.00 4,620.00 1.5K
09:20 4,625.00 4,625.00 4,610.00 4,610.00 3.9K
09:21 4,610.00 4,620.00 4,610.00 4,610.00 1.3K
09:22 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
09:23 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
09:24 4,620.00 4,620.00 4,620.00 4,620.00 0.6K
09:25 4,620.00 4,620.00 4,610.00 4,615.00 1.0K
09:26 4,615.00 4,615.00 4,610.00 4,615.00 1.9K
09:27 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
09:28 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
09:29 4,615.00 4,680.00 4,615.00 4,680.00 2.9K
09:30 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
09:35 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:36 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
09:38 4,655.00 4,655.00 4,655.00 4,655.00 0.0K
09:39 4,655.00 4,655.00 4,655.00 4,655.00 0.0K
09:40 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
09:41 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
09:42 4,645.00 4,645.00 4,645.00 4,645.00 0.2K
09:44 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
09:46 4,640.00 4,640.00 4,625.00 4,625.00 0.4K
09:49 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
09:51 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
09:52 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
09:54 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
09:55 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
09:56 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
09:58 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
10:00 4,630.00 4,640.00 4,630.00 4,640.00 0.3K
10:04 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
10:05 4,640.00 4,640.00 4,625.00 4,625.00 0.3K
10:06 4,625.00 4,630.00 4,625.00 4,630.00 0.0K
10:07 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
10:08 4,635.00 4,635.00 4,615.00 4,620.00 2.1K
10:09 4,620.00 4,620.00 4,615.00 4,615.00 0.0K
10:10 4,615.00 4,615.00 4,610.00 4,610.00 2.8K
10:14 4,610.00 4,610.00 4,605.00 4,605.00 0.5K
10:16 4,615.00 4,620.00 4,615.00 4,620.00 0.0K
10:17 4,610.00 4,615.00 4,610.00 4,615.00 0.0K
10:18 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
10:19 4,610.00 4,615.00 4,610.00 4,615.00 0.0K
10:20 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
10:21 4,610.00 4,615.00 4,610.00 4,610.00 0.2K
10:22 4,615.00 4,615.00 4,605.00 4,610.00 0.2K
10:23 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
10:24 4,605.00 4,605.00 4,605.00 4,605.00 1.0K
10:25 4,605.00 4,605.00 4,595.00 4,595.00 7.7K
10:26 4,595.00 4,595.00 4,580.00 4,590.00 0.4K
10:27 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
10:28 4,590.00 4,590.00 4,580.00 4,590.00 0.6K
10:29 4,575.00 4,590.00 4,565.00 4,580.00 0.9K
10:30 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
10:31 4,575.00 4,575.00 4,550.00 4,555.00 2.5K
10:32 4,550.00 4,570.00 4,550.00 4,550.00 1.4K
10:33 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
10:36 4,550.00 4,565.00 4,550.00 4,565.00 0.2K
10:37 4,565.00 4,570.00 4,565.00 4,570.00 0.2K
10:38 4,575.00 4,575.00 4,575.00 4,575.00 0.4K
10:39 4,570.00 4,570.00 4,560.00 4,560.00 4.2K
10:40 4,555.00 4,555.00 4,555.00 4,555.00 4.0K
10:41 4,555.00 4,590.00 4,555.00 4,590.00 2.0K
10:42 4,580.00 4,580.00 4,580.00 4,580.00 0.1K
10:43 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
10:44 4,580.00 4,590.00 4,580.00 4,580.00 0.8K
10:45 4,590.00 4,590.00 4,590.00 4,590.00 1.0K
10:46 4,595.00 4,595.00 4,595.00 4,595.00 0.1K
10:48 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
10:49 4,595.00 4,600.00 4,595.00 4,600.00 0.0K
10:50 4,600.00 4,605.00 4,600.00 4,605.00 1.0K
10:51 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
10:53 4,610.00 4,610.00 4,610.00 4,610.00 2.5K
10:54 4,610.00 4,615.00 4,610.00 4,615.00 0.2K
10:55 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
10:56 4,615.00 4,620.00 4,615.00 4,620.00 0.4K
10:57 4,620.00 4,625.00 4,620.00 4,625.00 1.0K
10:58 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
11:00 4,620.00 4,620.00 4,615.00 4,615.00 0.0K
11:01 4,615.00 4,635.00 4,615.00 4,615.00 0.0K
11:02 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
11:06 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
11:07 4,630.00 4,630.00 4,625.00 4,625.00 0.0K
11:08 4,625.00 4,630.00 4,625.00 4,630.00 0.0K
11:09 4,630.00 4,640.00 4,630.00 4,640.00 0.0K
11:10 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:11 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:12 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:13 4,635.00 4,635.00 4,625.00 4,625.00 1.2K
11:14 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
11:15 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
11:16 4,630.00 4,630.00 4,615.00 4,615.00 0.3K
11:17 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
11:18 4,605.00 4,620.00 4,605.00 4,620.00 0.0K
11:19 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
11:20 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
11:21 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
11:22 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
11:23 4,605.00 4,605.00 4,605.00 4,605.00 0.4K
11:25 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
11:26 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
11:27 4,605.00 4,605.00 4,605.00 4,605.00 0.2K
11:28 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
11:29 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
11:30 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
11:31 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
11:32 4,615.00 4,615.00 4,605.00 4,615.00 0.1K
11:35 4,615.00 4,615.00 4,605.00 4,605.00 0.1K
11:38 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
11:39 4,605.00 4,605.00 4,605.00 4,605.00 0.2K
11:40 4,605.00 4,615.00 4,605.00 4,615.00 0.0K
11:41 4,605.00 4,605.00 4,600.00 4,605.00 0.0K
11:42 4,605.00 4,605.00 4,595.00 4,600.00 0.2K
11:43 4,600.00 4,600.00 4,595.00 4,595.00 0.0K
11:45 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
11:46 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
11:48 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
11:49 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
11:50 4,615.00 4,615.00 4,610.00 4,610.00 0.0K
11:51 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
11:52 4,610.00 4,615.00 4,600.00 4,615.00 0.7K
11:54 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
11:55 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
11:56 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
11:58 4,600.00 4,600.00 4,600.00 4,600.00 0.2K
11:59 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
12:00 4,615.00 4,615.00 4,600.00 4,600.00 0.0K
12:01 4,610.00 4,610.00 4,600.00 4,610.00 0.1K
12:02 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
12:04 4,610.00 4,610.00 4,610.00 4,610.00 0.2K
12:05 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
12:06 4,610.00 4,610.00 4,575.00 4,575.00 1.4K
12:10 4,580.00 4,605.00 4,580.00 4,605.00 0.1K
12:11 4,600.00 4,605.00 4,600.00 4,605.00 0.0K
12:12 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:14 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:15 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
12:16 4,600.00 4,600.00 4,600.00 4,600.00 0.2K
12:18 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
12:21 4,595.00 4,605.00 4,595.00 4,605.00 0.0K
12:22 4,590.00 4,605.00 4,580.00 4,605.00 1.0K
12:23 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:24 4,600.00 4,600.00 4,595.00 4,595.00 0.1K
12:25 4,595.00 4,600.00 4,595.00 4,600.00 0.0K
12:26 4,595.00 4,595.00 4,595.00 4,595.00 0.2K
12:27 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
12:29 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
12:30 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
12:31 4,590.00 4,590.00 4,580.00 4,580.00 0.1K
12:32 4,580.00 4,590.00 4,580.00 4,585.00 0.1K
12:33 4,585.00 4,585.00 4,585.00 4,585.00 0.0K
12:34 4,590.00 4,590.00 4,590.00 4,590.00 0.3K
12:35 4,595.00 4,600.00 4,595.00 4,600.00 0.0K
12:36 4,595.00 4,595.00 4,590.00 4,590.00 0.3K
12:38 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
12:39 4,590.00 4,590.00 4,590.00 4,590.00 0.2K
12:40 4,585.00 4,585.00 4,580.00 4,580.00 0.3K
12:41 4,580.00 4,590.00 4,560.00 4,590.00 1.5K
12:42 4,575.00 4,575.00 4,575.00 4,575.00 0.1K
12:43 4,580.00 4,580.00 4,580.00 4,580.00 0.1K
12:44 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
12:46 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
12:47 4,580.00 4,580.00 4,580.00 4,580.00 0.1K
12:50 4,580.00 4,580.00 4,565.00 4,565.00 0.5K
12:51 4,585.00 4,595.00 4,580.00 4,595.00 0.0K
12:52 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
12:53 4,595.00 4,595.00 4,580.00 4,580.00 0.2K
12:54 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
12:55 4,585.00 4,585.00 4,585.00 4,585.00 0.0K
12:56 4,585.00 4,585.00 4,585.00 4,585.00 0.2K
12:57 4,580.00 4,580.00 4,570.00 4,570.00 0.0K
13:00 4,585.00 4,585.00 4,585.00 4,585.00 0.0K
13:01 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
13:02 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
13:03 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
13:04 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
13:05 4,580.00 4,580.00 4,580.00 4,580.00 0.1K
13:06 4,580.00 4,580.00 4,575.00 4,575.00 0.2K
13:08 4,575.00 4,575.00 4,575.00 4,575.00 0.1K
13:11 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
13:12 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
13:15 4,575.00 4,575.00 4,570.00 4,570.00 0.1K
13:16 4,570.00 4,570.00 4,570.00 4,570.00 0.2K
13:17 4,565.00 4,565.00 4,550.00 4,550.00 4.0K
13:18 4,570.00 4,570.00 4,555.00 4,570.00 0.2K
13:19 4,570.00 4,570.00 4,570.00 4,570.00 0.3K
13:20 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
13:21 4,575.00 4,575.00 4,575.00 4,575.00 0.3K
13:22 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
13:25 4,575.00 4,580.00 4,575.00 4,580.00 0.8K
13:26 4,585.00 4,600.00 4,585.00 4,600.00 0.7K
13:27 4,600.00 4,605.00 4,600.00 4,605.00 1.1K
13:29 4,605.00 4,605.00 4,605.00 4,605.00 0.2K
13:30 4,615.00 4,615.00 4,615.00 4,615.00 0.6K
13:31 4,615.00 4,640.00 4,615.00 4,640.00 0.1K
13:32 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
13:33 4,620.00 4,625.00 4,620.00 4,625.00 0.5K
13:35 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
13:36 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
13:37 4,625.00 4,630.00 4,625.00 4,630.00 0.1K
13:40 4,620.00 4,620.00 4,620.00 4,620.00 0.8K
13:41 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
13:42 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
13:43 4,620.00 4,630.00 4,620.00 4,630.00 0.3K
13:44 4,625.00 4,625.00 4,625.00 4,625.00 0.1K
13:45 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
13:46 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
13:48 4,610.00 4,610.00 4,605.00 4,605.00 0.0K
13:50 4,600.00 4,615.00 4,600.00 4,615.00 0.3K
13:51 4,620.00 4,620.00 4,620.00 4,620.00 0.9K
13:52 4,620.00 4,620.00 4,620.00 4,620.00 0.2K
13:55 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
13:56 4,600.00 4,635.00 4,590.00 4,635.00 1.1K
13:57 4,620.00 4,635.00 4,620.00 4,635.00 0.1K
14:00 4,605.00 4,620.00 4,595.00 4,620.00 0.0K
14:01 4,625.00 4,625.00 4,595.00 4,595.00 0.0K
14:02 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
14:05 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
14:06 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
14:07 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
14:08 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
14:10 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
14:11 4,605.00 4,615.00 4,605.00 4,615.00 0.0K
14:12 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
14:15 4,600.00 4,600.00 4,595.00 4,595.00 1.2K
14:17 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
14:18 4,595.00 4,595.00 4,590.00 4,590.00 0.3K
14:19 4,585.00 4,585.00 4,580.00 4,580.00 0.3K
14:20 4,585.00 4,595.00 4,580.00 4,580.00 0.4K
14:21 4,580.00 4,590.00 4,580.00 4,590.00 0.1K
14:22 4,580.00 4,580.00 4,580.00 4,580.00 0.1K
14:24 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
14:25 4,580.00 4,580.00 4,580.00 4,580.00 0.2K
14:26 4,585.00 4,585.00 4,585.00 4,585.00 4.0K
14:27 4,590.00 4,590.00 4,590.00 4,590.00 0.2K
14:28 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
14:29 4,590.00 4,600.00 4,590.00 4,600.00 3.0K
14:30 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
14:31 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
14:32 4,600.00 4,610.00 4,600.00 4,600.00 1.0K
14:33 4,585.00 4,585.00 4,565.00 4,565.00 0.3K
14:34 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
14:35 4,575.00 4,575.00 4,570.00 4,570.00 0.0K
14:36 4,575.00 4,575.00 4,575.00 4,575.00 0.2K
14:38 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
14:40 4,575.00 4,590.00 4,575.00 4,590.00 0.2K
14:41 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
14:42 4,580.00 4,590.00 4,575.00 4,590.00 0.1K
14:43 4,585.00 4,585.00 4,575.00 4,575.00 0.1K
14:45 4,575.00 4,575.00 4,575.00 4,575.00 1.9K
14:46 4,585.00 4,585.00 4,585.00 4,585.00 0.0K
14:47 4,580.00 4,580.00 4,570.00 4,570.00 2.0K
14:48 4,570.00 4,570.00 4,570.00 4,570.00 0.5K
14:49 4,575.00 4,575.00 4,575.00 4,575.00 0.5K
14:50 4,585.00 4,585.00 4,585.00 4,585.00 0.0K
14:51 4,585.00 4,585.00 4,585.00 4,585.00 0.0K
14:52 4,580.00 4,580.00 4,575.00 4,575.00 0.5K
14:54 4,570.00 4,570.00 4,570.00 4,570.00 0.1K
14:55 4,565.00 4,575.00 4,560.00 4,575.00 0.7K
14:56 4,570.00 4,570.00 4,555.00 4,555.00 1.0K
14:57 4,580.00 4,580.00 4,555.00 4,555.00 1.1K
14:59 4,555.00 4,555.00 4,550.00 4,550.00 0.8K
15:00 4,550.00 4,580.00 4,550.00 4,580.00 0.0K
15:01 4,555.00 4,570.00 4,555.00 4,570.00 0.5K
15:02 4,560.00 4,570.00 4,555.00 4,570.00 0.3K
15:03 4,565.00 4,570.00 4,565.00 4,570.00 0.9K
15:04 4,575.00 4,590.00 4,575.00 4,590.00 0.2K
15:05 4,590.00 4,600.00 4,590.00 4,600.00 0.6K
15:06 4,595.00 4,600.00 4,590.00 4,595.00 0.2K
15:10 4,575.00 4,575.00 4,570.00 4,570.00 0.1K
15:11 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
15:12 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
15:14 4,580.00 4,580.00 4,575.00 4,575.00 0.0K
15:15 4,575.00 4,575.00 4,570.00 4,570.00 0.9K
15:16 4,570.00 4,570.00 4,570.00 4,570.00 0.5K
15:17 4,565.00 4,570.00 4,565.00 4,570.00 0.0K
15:18 4,560.00 4,570.00 4,550.00 4,550.00 3.1K
15:19 4,555.00 4,650.00 4,555.00 4,645.00 11.5K
15:29 4,550.00 4,550.00 4,550.00 4,550.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음