비트컴퓨터 (032850)

032850
🏛️ 대한민국 →
4,810.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 4,565.00 4,615.00 4,565.00 4,615.00 4.5K
10:01 4,605.00 4,605.00 4,575.00 4,575.00 0.1K
10:02 4,615.00 4,620.00 4,610.00 4,610.00 0.3K
10:03 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
10:04 4,610.00 4,625.00 4,610.00 4,610.00 2.0K
10:05 4,625.00 4,625.00 4,625.00 4,625.00 2.0K
10:06 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
10:07 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
10:08 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
10:09 4,615.00 4,635.00 4,615.00 4,635.00 4.3K
10:10 4,630.00 4,650.00 4,630.00 4,645.00 2.2K
10:11 4,645.00 4,645.00 4,630.00 4,640.00 6.4K
10:12 4,640.00 4,640.00 4,620.00 4,620.00 1.2K
10:13 4,640.00 4,640.00 4,630.00 4,630.00 0.6K
10:14 4,645.00 4,645.00 4,630.00 4,630.00 2.5K
10:15 4,645.00 4,645.00 4,625.00 4,625.00 0.4K
10:16 4,630.00 4,645.00 4,630.00 4,645.00 0.0K
10:17 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
10:18 4,645.00 4,645.00 4,645.00 4,645.00 1.1K
10:19 4,645.00 4,660.00 4,645.00 4,655.00 0.0K
10:20 4,655.00 4,660.00 4,655.00 4,660.00 0.8K
10:21 4,660.00 4,665.00 4,655.00 4,660.00 1.2K
10:22 4,660.00 4,665.00 4,655.00 4,655.00 1.4K
10:23 4,655.00 4,665.00 4,630.00 4,630.00 0.1K
10:24 4,660.00 4,665.00 4,660.00 4,660.00 0.7K
10:25 4,655.00 4,655.00 4,655.00 4,655.00 0.3K
10:26 4,630.00 4,645.00 4,625.00 4,625.00 2.1K
10:27 4,640.00 4,645.00 4,640.00 4,645.00 0.8K
10:28 4,650.00 4,650.00 4,650.00 4,650.00 0.5K
10:29 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
10:30 4,640.00 4,645.00 4,630.00 4,645.00 0.5K
10:31 4,645.00 4,645.00 4,620.00 4,620.00 2.6K
10:32 4,650.00 4,650.00 4,645.00 4,645.00 0.2K
10:33 4,615.00 4,615.00 4,615.00 4,615.00 0.5K
10:34 4,640.00 4,640.00 4,620.00 4,640.00 0.4K
10:35 4,620.00 4,620.00 4,615.00 4,615.00 0.1K
10:36 4,625.00 4,635.00 4,625.00 4,635.00 0.5K
10:39 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
10:40 4,635.00 4,640.00 4,635.00 4,640.00 0.3K
10:43 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
10:44 4,645.00 4,650.00 4,620.00 4,620.00 0.7K
10:45 4,620.00 4,650.00 4,620.00 4,650.00 0.0K
10:46 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
10:47 4,650.00 4,675.00 4,650.00 4,675.00 4.3K
10:48 4,680.00 4,690.00 4,680.00 4,690.00 0.7K
10:49 4,685.00 4,690.00 4,665.00 4,665.00 1.8K
10:50 4,695.00 4,695.00 4,695.00 4,695.00 0.0K
10:51 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
10:52 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
10:54 4,690.00 4,770.00 4,690.00 4,705.00 9.4K
10:55 4,735.00 4,735.00 4,735.00 4,735.00 0.2K
10:56 4,705.00 4,705.00 4,705.00 4,705.00 0.0K
10:57 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
10:58 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
10:59 4,695.00 4,715.00 4,685.00 4,715.00 0.6K
11:00 4,705.00 4,705.00 4,685.00 4,685.00 2.1K
11:02 4,705.00 4,705.00 4,705.00 4,705.00 0.0K
11:03 4,710.00 4,710.00 4,710.00 4,710.00 0.5K
11:04 4,695.00 4,710.00 4,695.00 4,710.00 0.5K
11:05 4,710.00 4,715.00 4,710.00 4,715.00 0.0K
11:06 4,690.00 4,705.00 4,690.00 4,705.00 0.0K
11:07 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
11:08 4,700.00 4,700.00 4,690.00 4,690.00 0.0K
11:09 4,690.00 4,690.00 4,685.00 4,685.00 0.0K
11:10 4,670.00 4,700.00 4,670.00 4,700.00 0.6K
11:12 4,695.00 4,695.00 4,675.00 4,675.00 0.0K
11:13 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
11:14 4,675.00 4,675.00 4,670.00 4,670.00 0.4K
11:15 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
11:17 4,670.00 4,675.00 4,670.00 4,675.00 0.9K
11:18 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
11:19 4,695.00 4,695.00 4,695.00 4,695.00 0.0K
11:20 4,695.00 4,695.00 4,695.00 4,695.00 0.0K
11:22 4,695.00 4,695.00 4,695.00 4,695.00 0.0K
11:23 4,695.00 4,695.00 4,695.00 4,695.00 0.1K
11:24 4,695.00 4,695.00 4,690.00 4,690.00 0.0K
11:25 4,690.00 4,825.00 4,690.00 4,775.00 31.3K
11:26 4,775.00 4,835.00 4,775.00 4,825.00 15.2K
11:27 4,840.00 4,855.00 4,800.00 4,835.00 18.6K
11:28 4,845.00 4,875.00 4,840.00 4,875.00 21.0K
11:29 4,890.00 4,900.00 4,860.00 4,890.00 20.2K
11:30 4,885.00 4,885.00 4,865.00 4,865.00 6.6K
11:31 4,870.00 4,875.00 4,810.00 4,810.00 7.5K
11:32 4,840.00 4,850.00 4,635.00 4,635.00 57.2K
11:33 4,635.00 4,680.00 4,610.00 4,635.00 19.0K
11:34 4,630.00 4,650.00 4,630.00 4,640.00 2.2K
11:35 4,650.00 4,655.00 4,630.00 4,630.00 3.3K
11:36 4,630.00 4,640.00 4,625.00 4,625.00 1.4K
11:37 4,625.00 4,635.00 4,620.00 4,635.00 2.4K
11:38 4,635.00 4,640.00 4,625.00 4,640.00 0.4K
11:39 4,650.00 4,650.00 4,620.00 4,625.00 1.4K
11:40 4,640.00 4,640.00 4,625.00 4,625.00 0.5K
11:41 4,625.00 4,650.00 4,625.00 4,650.00 1.0K
11:42 4,650.00 4,650.00 4,630.00 4,650.00 1.1K
11:43 4,630.00 4,630.00 4,625.00 4,625.00 1.1K
11:44 4,625.00 4,625.00 4,610.00 4,610.00 4.2K
11:45 4,605.00 4,610.00 4,590.00 4,590.00 4.9K
11:46 4,595.00 4,595.00 4,595.00 4,595.00 0.2K
11:47 4,595.00 4,595.00 4,590.00 4,590.00 1.2K
11:48 4,585.00 4,585.00 4,580.00 4,585.00 2.0K
11:49 4,600.00 4,600.00 4,580.00 4,585.00 0.6K
11:50 4,585.00 4,600.00 4,585.00 4,600.00 0.5K
11:51 4,595.00 4,600.00 4,595.00 4,600.00 0.0K
11:52 4,590.00 4,590.00 4,580.00 4,580.00 4.6K
11:53 4,595.00 4,600.00 4,595.00 4,600.00 0.0K
11:54 4,600.00 4,600.00 4,595.00 4,595.00 0.0K
11:55 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
11:56 4,595.00 4,600.00 4,590.00 4,590.00 0.8K
11:57 4,595.00 4,605.00 4,595.00 4,605.00 0.1K
11:59 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:00 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:01 4,605.00 4,610.00 4,605.00 4,610.00 0.4K
12:02 4,625.00 4,625.00 4,625.00 4,625.00 0.1K
12:04 4,620.00 4,625.00 4,605.00 4,605.00 0.1K
12:05 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:06 4,610.00 4,630.00 4,610.00 4,630.00 0.2K
12:07 4,625.00 4,630.00 4,625.00 4,630.00 0.3K
12:08 4,630.00 4,635.00 4,630.00 4,635.00 0.6K
12:09 4,635.00 4,640.00 4,635.00 4,640.00 0.4K
12:10 4,635.00 4,635.00 4,635.00 4,635.00 0.3K
12:11 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
12:12 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
12:13 4,640.00 4,650.00 4,640.00 4,650.00 0.0K
12:14 4,645.00 4,650.00 4,640.00 4,650.00 0.0K
12:15 4,635.00 4,635.00 4,620.00 4,620.00 0.7K
12:16 4,620.00 4,630.00 4,620.00 4,630.00 0.1K
12:17 4,615.00 4,615.00 4,610.00 4,610.00 1.0K
12:19 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
12:20 4,630.00 4,630.00 4,630.00 4,630.00 0.3K
12:21 4,630.00 4,630.00 4,630.00 4,630.00 0.3K
12:22 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
12:23 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
12:24 4,635.00 4,640.00 4,630.00 4,640.00 0.0K
12:25 4,630.00 4,640.00 4,630.00 4,640.00 0.1K
12:27 4,650.00 4,650.00 4,650.00 4,650.00 0.5K
12:28 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
12:29 4,650.00 4,650.00 4,645.00 4,645.00 0.4K
12:30 4,645.00 4,645.00 4,635.00 4,635.00 0.2K
12:32 4,645.00 4,645.00 4,635.00 4,635.00 0.0K
12:34 4,630.00 4,630.00 4,630.00 4,630.00 5.3K
12:36 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
12:37 4,630.00 4,630.00 4,630.00 4,630.00 0.2K
12:38 4,630.00 4,630.00 4,630.00 4,630.00 0.5K
12:39 4,630.00 4,635.00 4,630.00 4,635.00 1.2K
12:40 4,630.00 4,635.00 4,630.00 4,630.00 1.2K
12:41 4,630.00 4,635.00 4,630.00 4,630.00 1.7K
12:42 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
12:44 4,630.00 4,635.00 4,630.00 4,630.00 0.8K
12:45 4,645.00 4,650.00 4,645.00 4,650.00 0.3K
12:46 4,645.00 4,645.00 4,645.00 4,645.00 1.0K
12:47 4,655.00 4,655.00 4,655.00 4,655.00 0.0K
12:48 4,655.00 4,655.00 4,650.00 4,650.00 1.0K
12:49 4,650.00 4,650.00 4,640.00 4,650.00 0.0K
12:50 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
12:52 4,645.00 4,645.00 4,645.00 4,645.00 0.2K
12:54 4,650.00 4,655.00 4,650.00 4,655.00 0.9K
12:55 4,635.00 4,655.00 4,635.00 4,655.00 0.2K
12:56 4,655.00 4,665.00 4,655.00 4,665.00 3.0K
12:57 4,665.00 4,665.00 4,655.00 4,665.00 2.4K
12:58 4,660.00 4,660.00 4,655.00 4,655.00 0.4K
12:59 4,640.00 4,660.00 4,640.00 4,660.00 0.0K
13:00 4,650.00 4,650.00 4,650.00 4,650.00 0.6K
13:02 4,655.00 4,655.00 4,645.00 4,645.00 0.0K
13:04 4,655.00 4,655.00 4,645.00 4,645.00 0.0K
13:06 4,645.00 4,645.00 4,645.00 4,645.00 1.0K
13:07 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
13:08 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
13:09 4,640.00 4,650.00 4,635.00 4,650.00 0.7K
13:10 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
13:11 4,645.00 4,650.00 4,645.00 4,650.00 0.2K
13:12 4,640.00 4,650.00 4,640.00 4,650.00 0.9K
13:13 4,640.00 4,640.00 4,640.00 4,640.00 0.4K
13:14 4,645.00 4,645.00 4,635.00 4,635.00 0.1K
13:15 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
13:16 4,640.00 4,640.00 4,635.00 4,635.00 0.5K
13:18 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
13:19 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
13:20 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
13:21 4,650.00 4,650.00 4,650.00 4,650.00 0.2K
13:22 4,655.00 4,655.00 4,655.00 4,655.00 0.0K
13:24 4,650.00 4,650.00 4,645.00 4,645.00 0.4K
13:26 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
13:32 4,645.00 4,655.00 4,645.00 4,655.00 0.4K
13:33 4,645.00 4,645.00 4,645.00 4,645.00 0.4K
13:34 4,655.00 4,655.00 4,655.00 4,655.00 0.0K
13:35 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
13:36 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
13:38 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
13:39 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
13:40 4,655.00 4,655.00 4,655.00 4,655.00 0.2K
13:42 4,660.00 4,660.00 4,645.00 4,645.00 0.0K
13:44 4,645.00 4,650.00 4,645.00 4,650.00 1.0K
13:45 4,655.00 4,655.00 4,655.00 4,655.00 0.1K
13:46 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
13:47 4,650.00 4,650.00 4,640.00 4,650.00 1.0K
13:48 4,640.00 4,650.00 4,640.00 4,650.00 0.1K
13:49 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:50 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
13:51 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
13:54 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
13:56 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
13:59 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
14:00 4,655.00 4,655.00 4,650.00 4,655.00 0.1K
14:02 4,655.00 4,655.00 4,655.00 4,655.00 0.0K
14:04 4,655.00 4,655.00 4,655.00 4,655.00 0.0K
14:05 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:06 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:07 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:08 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
14:09 4,650.00 4,650.00 4,645.00 4,645.00 0.0K
14:10 4,645.00 4,645.00 4,625.00 4,625.00 11.0K
14:12 4,650.00 4,650.00 4,645.00 4,645.00 0.0K
14:13 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:14 4,640.00 4,650.00 4,640.00 4,645.00 0.1K
14:15 4,645.00 4,645.00 4,635.00 4,635.00 0.1K
14:16 4,635.00 4,645.00 4,630.00 4,630.00 0.4K
14:17 4,645.00 4,645.00 4,640.00 4,640.00 0.0K
14:18 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:19 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
14:20 4,640.00 4,645.00 4,640.00 4,645.00 0.0K
14:21 4,635.00 4,645.00 4,635.00 4,645.00 0.5K
14:22 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:23 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:24 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:25 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:26 4,645.00 4,650.00 4,645.00 4,650.00 0.1K
14:27 4,650.00 4,650.00 4,645.00 4,645.00 0.1K
14:28 4,650.00 4,650.00 4,645.00 4,645.00 0.0K
14:29 4,645.00 4,650.00 4,640.00 4,650.00 0.1K
14:30 4,640.00 4,645.00 4,640.00 4,645.00 0.0K
14:31 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:32 4,645.00 4,645.00 4,640.00 4,640.00 0.1K
14:33 4,640.00 4,640.00 4,630.00 4,630.00 0.8K
14:34 4,640.00 4,660.00 4,640.00 4,655.00 0.6K
14:35 4,645.00 4,645.00 4,645.00 4,645.00 0.1K
14:36 4,640.00 4,640.00 4,635.00 4,635.00 0.0K
14:37 4,645.00 4,645.00 4,640.00 4,640.00 0.0K
14:38 4,640.00 4,645.00 4,625.00 4,645.00 0.8K
14:40 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:43 4,645.00 4,645.00 4,635.00 4,635.00 0.0K
14:44 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:45 4,640.00 4,650.00 4,640.00 4,650.00 2.2K
14:46 4,640.00 4,645.00 4,640.00 4,645.00 0.0K
14:47 4,645.00 4,645.00 4,645.00 4,645.00 0.3K
14:48 4,645.00 4,645.00 4,640.00 4,645.00 0.0K
14:49 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:50 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:51 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:52 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:53 4,645.00 4,645.00 4,640.00 4,640.00 0.0K
14:54 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:57 4,640.00 4,645.00 4,640.00 4,645.00 0.0K
14:58 4,645.00 4,645.00 4,640.00 4,645.00 0.0K
14:59 4,635.00 4,645.00 4,630.00 4,645.00 0.3K
15:00 4,645.00 4,645.00 4,630.00 4,630.00 0.1K
15:02 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
15:03 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
15:04 4,645.00 4,645.00 4,620.00 4,620.00 1.6K
15:05 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
15:06 4,630.00 4,630.00 4,615.00 4,615.00 1.4K
15:07 4,615.00 4,615.00 4,600.00 4,600.00 3.5K
15:08 4,605.00 4,605.00 4,600.00 4,605.00 3.7K
15:09 4,605.00 4,605.00 4,605.00 4,605.00 0.4K
15:10 4,615.00 4,625.00 4,595.00 4,625.00 2.6K
15:11 4,600.00 4,605.00 4,600.00 4,605.00 0.3K
15:12 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
15:13 4,625.00 4,625.00 4,605.00 4,605.00 0.3K
15:14 4,610.00 4,625.00 4,610.00 4,620.00 0.2K
15:15 4,620.00 4,625.00 4,620.00 4,625.00 0.1K
15:16 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
15:17 4,625.00 4,625.00 4,605.00 4,605.00 0.0K
15:19 4,615.00 4,625.00 4,610.00 4,625.00 0.2K
15:20 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
15:21 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
15:22 4,625.00 4,625.00 4,620.00 4,620.00 0.0K
15:23 4,620.00 4,620.00 4,610.00 4,610.00 0.2K
15:24 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
15:25 4,615.00 4,615.00 4,615.00 4,615.00 0.2K
15:26 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
15:27 4,615.00 4,620.00 4,615.00 4,620.00 0.0K
15:28 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
15:29 4,620.00 4,620.00 4,620.00 4,620.00 10.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음