대신밸류리츠 (0030R0)

0030R0
🏛️ 대한민국 →
4,430.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
09:02 4,390.00 4,390.00 4,390.00 4,390.00 0.1K
09:04 4,390.00 4,400.00 4,390.00 4,400.00 1.3K
09:07 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
09:11 4,400.00 4,400.00 4,400.00 4,400.00 0.1K
09:13 4,395.00 4,400.00 4,395.00 4,400.00 0.4K
09:14 4,395.00 4,400.00 4,395.00 4,395.00 1.2K
09:15 4,400.00 4,410.00 4,400.00 4,410.00 1.2K
09:23 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
09:25 4,400.00 4,400.00 4,400.00 4,400.00 0.1K
09:26 4,400.00 4,400.00 4,400.00 4,400.00 0.1K
09:27 4,395.00 4,395.00 4,395.00 4,395.00 0.1K
09:28 4,395.00 4,395.00 4,395.00 4,395.00 0.8K
09:29 4,390.00 4,390.00 4,390.00 4,390.00 0.3K
09:30 4,390.00 4,390.00 4,390.00 4,390.00 0.2K
09:31 4,390.00 4,390.00 4,390.00 4,390.00 0.1K
09:32 4,392.00 4,392.00 4,390.00 4,390.00 0.1K
09:33 4,392.00 4,392.00 4,390.00 4,390.00 0.3K
09:34 4,387.00 4,387.00 4,385.00 4,385.00 0.0K
09:35 4,385.00 4,385.00 4,385.00 4,385.00 0.4K
09:36 4,385.00 4,385.00 4,385.00 4,385.00 0.1K
09:37 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
09:38 4,390.00 4,390.00 4,390.00 4,390.00 0.3K
09:39 4,395.00 4,395.00 4,395.00 4,395.00 0.0K
09:41 4,385.00 4,385.00 4,385.00 4,385.00 0.1K
09:43 4,390.00 4,390.00 4,385.00 4,385.00 0.2K
09:45 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
09:46 4,390.00 4,390.00 4,380.00 4,380.00 1.4K
09:47 4,380.00 4,380.00 4,375.00 4,375.00 2.1K
09:49 4,380.00 4,380.00 4,380.00 4,380.00 0.5K
09:50 4,380.00 4,380.00 4,380.00 4,380.00 0.6K
09:51 4,375.00 4,375.00 4,375.00 4,375.00 0.2K
09:52 4,375.00 4,375.00 4,375.00 4,375.00 0.5K
09:57 4,375.00 4,375.00 4,375.00 4,375.00 0.1K
09:59 4,380.00 4,380.00 4,380.00 4,380.00 0.1K
10:00 4,380.00 4,380.00 4,380.00 4,380.00 0.1K
10:01 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
10:03 4,375.00 4,375.00 4,370.00 4,370.00 6.6K
10:04 4,370.00 4,370.00 4,370.00 4,370.00 0.1K
10:08 4,370.00 4,370.00 4,370.00 4,370.00 3.7K
10:09 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
10:11 4,365.00 4,365.00 4,365.00 4,365.00 0.3K
10:15 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
10:16 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
10:17 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
10:18 4,370.00 4,375.00 4,370.00 4,375.00 1.0K
10:22 4,370.00 4,370.00 4,370.00 4,370.00 0.1K
10:25 4,370.00 4,370.00 4,370.00 4,370.00 0.1K
10:26 4,370.00 4,370.00 4,360.00 4,360.00 9.2K
10:33 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
10:36 4,365.00 4,365.00 4,365.00 4,365.00 0.2K
10:38 4,365.00 4,365.00 4,365.00 4,365.00 0.2K
10:40 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
10:42 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
10:43 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
10:47 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
10:48 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
10:50 4,370.00 4,370.00 4,365.00 4,365.00 0.1K
10:53 4,370.00 4,370.00 4,360.00 4,360.00 4.1K
10:54 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
10:56 4,370.00 4,370.00 4,370.00 4,370.00 1.0K
10:59 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
11:00 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
11:01 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:04 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:08 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:12 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:14 4,365.00 4,365.00 4,365.00 4,365.00 0.4K
11:15 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:19 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:22 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:25 4,365.00 4,365.00 4,365.00 4,365.00 0.2K
11:26 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:29 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:30 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:32 4,370.00 4,370.00 4,370.00 4,370.00 0.1K
11:33 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:36 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:38 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
11:40 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:44 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:47 4,370.00 4,370.00 4,365.00 4,365.00 0.2K
11:49 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:51 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:52 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:54 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:58 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:59 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
12:00 4,365.00 4,365.00 4,360.00 4,360.00 2.5K
12:01 4,360.00 4,360.00 4,355.00 4,355.00 3.5K
12:03 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
12:06 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:08 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:09 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
12:12 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:15 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:19 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:20 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
12:21 4,355.00 4,355.00 4,355.00 4,355.00 0.4K
12:23 4,357.00 4,357.00 4,355.00 4,355.00 0.1K
12:26 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:30 4,355.00 4,360.00 4,355.00 4,355.00 0.2K
12:32 4,355.00 4,355.00 4,355.00 4,355.00 1.4K
12:33 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:34 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:35 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
12:37 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:39 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
12:40 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:41 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
12:44 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:47 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:48 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
12:49 4,360.00 4,360.00 4,360.00 4,360.00 0.3K
12:50 4,355.00 4,360.00 4,355.00 4,360.00 0.0K
12:51 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:52 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:54 4,360.00 4,360.00 4,360.00 4,360.00 0.8K
12:55 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:57 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
13:02 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
13:05 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:09 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:12 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:14 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
13:16 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:19 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:23 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:26 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:30 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:33 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
13:34 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:37 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:41 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:44 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:48 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:49 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
13:51 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:55 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:57 4,360.00 4,360.00 4,360.00 4,360.00 0.7K
13:58 4,360.00 4,365.00 4,350.00 4,350.00 4.3K
14:02 4,362.00 4,362.00 4,362.00 4,362.00 0.0K
14:03 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
14:05 4,370.00 4,370.00 4,367.00 4,367.00 0.1K
14:06 4,365.00 4,370.00 4,365.00 4,370.00 0.1K
14:09 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
14:10 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
14:11 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
14:12 4,365.00 4,365.00 4,365.00 4,365.00 0.2K
14:13 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
14:16 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
14:20 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
14:21 4,370.00 4,370.00 4,365.00 4,365.00 0.0K
14:23 4,365.00 4,365.00 4,360.00 4,360.00 0.5K
14:28 4,365.00 4,365.00 4,365.00 4,365.00 0.2K
14:30 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
14:34 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
14:37 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
14:40 4,360.00 4,365.00 4,360.00 4,365.00 0.0K
14:43 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
14:45 4,360.00 4,365.00 4,360.00 4,365.00 0.2K
14:46 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
14:48 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
14:52 4,360.00 4,360.00 4,360.00 4,360.00 0.4K
14:55 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
14:58 4,365.00 4,365.00 4,360.00 4,360.00 0.3K
15:02 4,365.00 4,365.00 4,365.00 4,365.00 0.2K
15:06 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
15:09 4,365.00 4,370.00 4,365.00 4,370.00 0.1K
15:10 4,365.00 4,370.00 4,365.00 4,370.00 0.5K
15:12 4,375.00 4,375.00 4,375.00 4,375.00 0.1K
15:13 4,370.00 4,370.00 4,370.00 4,370.00 0.1K
15:16 4,370.00 4,370.00 4,370.00 4,370.00 1.0K
15:17 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
15:19 4,365.00 4,375.00 4,365.00 4,375.00 0.4K
15:29 4,375.00 4,375.00 4,375.00 4,375.00 4.8K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4,375.00 4,435.00 4,375.00 4,430.00 0.1M
2025-09-26 4,390.00 4,410.00 4,350.00 4,375.00 0.1M
2025-09-25 4,345.00 4,400.00 4,345.00 4,400.00 0.1M
2025-09-24 4,350.00 4,370.00 4,315.00 4,345.00 0.1M
2025-09-23 4,360.00 4,365.00 4,330.00 4,365.00 0.1M
2025-09-22 4,350.00 4,360.00 4,325.00 4,360.00 0.0M
2025-09-19 4,360.00 4,385.00 4,335.00 4,345.00 0.0M
2025-09-18 4,350.00 4,395.00 4,335.00 4,355.00 0.1M
2025-09-17 4,360.00 4,365.00 4,340.00 4,350.00 0.1M
2025-09-16 4,375.00 4,385.00 4,355.00 4,365.00 0.1M
2025-09-15 4,330.00 4,375.00 4,320.00 4,375.00 0.1M
2025-09-12 4,385.00 4,385.00 4,300.00 4,330.00 0.1M
2025-09-11 4,340.00 4,350.00 4,310.00 4,315.00 0.1M
2025-09-10 4,320.00 4,355.00 4,310.00 4,310.00 0.0M
2025-09-09 4,295.00 4,350.00 4,275.00 4,350.00 0.1M
2025-09-08 4,280.00 4,300.00 4,255.00 4,275.00 0.0M
2025-09-05 4,300.00 4,300.00 4,275.00 4,280.00 0.1M
2025-09-04 4,330.00 4,330.00 4,295.00 4,300.00 0.1M
2025-09-03 4,320.00 4,340.00 4,295.00 4,335.00 0.1M
2025-09-02 4,320.00 4,350.00 4,315.00 4,320.00 0.1M
2025-09-01 4,350.00 4,350.00 4,325.00 4,330.00 0.0M
2025-08-29 4,345.00 4,350.00 4,325.00 4,350.00 0.1M
2025-08-28 4,305.00 4,340.00 4,300.00 4,340.00 0.1M
2025-08-27 4,350.00 4,355.00 4,315.00 4,340.00 0.1M
2025-08-26 4,400.00 4,400.00 4,340.00 4,340.00 0.1M
2025-08-25 4,400.00 4,425.00 4,380.00 4,415.00 0.1M
2025-08-22 4,385.00 4,420.00 4,360.00 4,400.00 0.1M
2025-08-21 4,370.00 4,390.00 4,350.00 4,380.00 0.0M
2025-08-20 4,470.00 4,470.00 4,340.00 4,350.00 0.3M
2025-08-19 4,520.00 4,520.00 4,430.00 4,470.00 0.1M
2025-08-18 4,670.00 4,670.00 4,430.00 4,480.00 0.2M
2025-08-14 4,620.00 4,860.00 4,595.00 4,690.00 2.0M
2025-08-13 4,520.00 4,645.00 4,485.00 4,645.00 0.3M
2025-08-12 4,450.00 4,580.00 4,435.00 4,540.00 0.3M
2025-08-11 4,420.00 4,485.00 4,405.00 4,445.00 0.2M
2025-08-08 4,330.00 4,415.00 4,325.00 4,395.00 0.1M
2025-08-07 4,350.00 4,367.00 4,330.00 4,340.00 0.1M
2025-08-06 4,360.00 4,375.00 4,345.00 4,350.00 0.0M
2025-08-05 4,350.00 4,385.00 4,340.00 4,360.00 0.1M
2025-08-04 4,350.00 4,370.00 4,345.00 4,350.00 0.1M
2025-08-01 4,410.00 4,425.00 4,350.00 4,350.00 0.1M
2025-07-31 4,420.00 4,430.00 4,405.00 4,410.00 0.0M
2025-07-30 4,410.00 4,440.00 4,405.00 4,420.00 0.1M
2025-07-29 4,450.00 4,450.00 4,410.00 4,415.00 0.1M
2025-07-28 4,470.00 4,475.00 4,445.00 4,450.00 0.1M
2025-07-25 4,465.00 4,490.00 4,445.00 4,485.00 0.1M
2025-07-24 4,460.00 4,480.00 4,455.00 4,465.00 0.1M
2025-07-23 4,445.00 4,470.00 4,430.00 4,465.00 0.1M
2025-07-22 4,480.00 4,480.00 4,420.00 4,445.00 0.2M
2025-07-21 4,505.00 4,505.00 4,465.00 4,470.00 0.1M
2025-07-18 4,530.00 4,560.00 4,490.00 4,505.00 0.2M
2025-07-17 4,510.00 4,540.00 4,495.00 4,530.00 0.2M
2025-07-16 4,565.00 4,570.00 4,490.00 4,530.00 0.2M
2025-07-15 4,445.00 4,570.00 4,435.00 4,565.00 0.5M
2025-07-14 4,500.00 4,515.00 4,430.00 4,465.00 0.5M
2025-07-11 4,495.00 4,550.00 4,355.00 4,515.00 1.3M
2025-07-10 4,750.00 4,960.00 4,482.00 4,520.00 8.7M