대신밸류리츠 (0030R0)

0030R0
🏛️ 대한민국 →
4,500.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,295.00 4,295.00 4,275.00 4,295.00 0.1K
09:03 4,295.00 4,295.00 4,295.00 4,295.00 2.0K
09:04 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
09:05 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
09:08 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
09:10 4,285.00 4,295.00 4,285.00 4,295.00 0.1K
09:13 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
09:15 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
09:16 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
09:18 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
09:20 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
09:23 4,280.00 4,280.00 4,280.00 4,280.00 0.6K
09:25 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
09:26 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:28 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:29 4,285.00 4,285.00 4,282.00 4,282.00 0.0K
09:31 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:34 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:35 4,285.00 4,285.00 4,280.00 4,280.00 0.1K
09:36 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:37 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:38 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
09:39 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:40 4,285.00 4,285.00 4,280.00 4,280.00 0.1K
09:43 4,280.00 4,285.00 4,280.00 4,285.00 1.1K
09:44 4,285.00 4,285.00 4,280.00 4,280.00 0.0K
09:45 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:46 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:47 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:48 4,280.00 4,285.00 4,280.00 4,285.00 0.4K
09:49 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
09:50 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
09:58 4,285.00 4,290.00 4,285.00 4,290.00 0.2K
10:00 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
10:03 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
10:05 4,285.00 4,285.00 4,285.00 4,285.00 0.2K
10:06 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
10:08 4,290.00 4,290.00 4,290.00 4,290.00 0.3K
10:10 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
10:11 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:16 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:18 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
10:21 4,292.00 4,292.00 4,290.00 4,290.00 0.1K
10:23 4,290.00 4,290.00 4,290.00 4,290.00 0.2K
10:24 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
10:25 4,290.00 4,290.00 4,290.00 4,290.00 0.2K
10:26 4,290.00 4,290.00 4,290.00 4,290.00 0.4K
10:27 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
10:28 4,295.00 4,295.00 4,290.00 4,290.00 0.1K
10:29 4,290.00 4,295.00 4,290.00 4,295.00 0.0K
10:31 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
10:34 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:36 4,292.00 4,292.00 4,290.00 4,290.00 0.1K
10:38 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
10:41 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
10:43 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
10:46 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:50 4,295.00 4,295.00 4,295.00 4,295.00 0.6K
10:51 4,295.00 4,295.00 4,295.00 4,295.00 0.2K
10:52 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
10:53 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:55 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
11:01 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
11:03 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
11:06 4,295.00 4,295.00 4,290.00 4,295.00 0.2K
11:08 4,295.00 4,295.00 4,290.00 4,290.00 0.0K
11:10 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
11:11 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
11:13 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
11:16 4,290.00 4,290.00 4,290.00 4,290.00 0.2K
11:18 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
11:20 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
11:21 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
11:22 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
11:24 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
11:26 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
11:27 4,295.00 4,295.00 4,295.00 4,295.00 0.2K
11:31 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
11:35 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
11:39 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
11:41 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
11:43 4,290.00 4,300.00 4,290.00 4,300.00 2.6K
11:44 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
11:45 4,305.00 4,310.00 4,295.00 4,295.00 1.3K
11:46 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
11:49 4,300.00 4,310.00 4,300.00 4,310.00 0.1K
11:59 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
12:01 4,295.00 4,295.00 4,295.00 4,295.00 0.2K
12:04 4,295.00 4,295.00 4,295.00 4,295.00 0.2K
12:06 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
12:09 4,295.00 4,295.00 4,295.00 4,295.00 0.2K
12:11 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
12:14 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
12:16 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
12:17 4,305.00 4,305.00 4,305.00 4,305.00 0.1K
12:19 4,305.00 4,305.00 4,305.00 4,305.00 0.1K
12:24 4,305.00 4,305.00 4,305.00 4,305.00 0.2K
12:26 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
12:27 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
12:28 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
12:29 4,300.00 4,300.00 4,295.00 4,295.00 0.0K
12:30 4,290.00 4,295.00 4,290.00 4,295.00 0.3K
12:31 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
12:34 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
12:35 4,290.00 4,295.00 4,290.00 4,295.00 0.3K
12:36 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
12:39 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
12:41 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
12:42 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
12:44 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
12:46 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
12:47 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
12:48 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
12:52 4,295.00 4,295.00 4,295.00 4,295.00 0.2K
12:54 4,295.00 4,300.00 4,295.00 4,300.00 0.1K
12:55 4,300.00 4,305.00 4,300.00 4,305.00 0.1K
12:56 4,305.00 4,305.00 4,305.00 4,305.00 0.0K
12:59 4,305.00 4,305.00 4,305.00 4,305.00 0.0K
13:03 4,305.00 4,305.00 4,305.00 4,305.00 0.0K
13:04 4,300.00 4,300.00 4,300.00 4,300.00 0.1K
13:07 4,300.00 4,300.00 4,300.00 4,300.00 0.1K
13:09 4,300.00 4,300.00 4,300.00 4,300.00 1.4K
13:12 4,300.00 4,300.00 4,300.00 4,300.00 0.2K
13:14 4,300.00 4,300.00 4,300.00 4,300.00 0.1K
13:17 4,300.00 4,300.00 4,300.00 4,300.00 0.1K
13:19 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
13:22 4,300.00 4,300.00 4,300.00 4,300.00 0.1K
13:23 4,300.00 4,300.00 4,300.00 4,300.00 0.3K
13:24 4,300.00 4,300.00 4,300.00 4,300.00 0.1K
13:25 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
13:27 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
13:29 4,305.00 4,315.00 4,300.00 4,315.00 6.0K
13:33 4,315.00 4,320.00 4,315.00 4,320.00 0.5K
13:36 4,315.00 4,315.00 4,315.00 4,315.00 0.2K
13:37 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
13:39 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
13:40 4,315.00 4,315.00 4,315.00 4,315.00 0.5K
13:42 4,315.00 4,315.00 4,315.00 4,315.00 0.2K
13:44 4,320.00 4,325.00 4,320.00 4,325.00 1.9K
13:45 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
13:46 4,325.00 4,330.00 4,325.00 4,330.00 0.2K
13:47 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:52 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
13:53 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
13:54 4,320.00 4,320.00 4,315.00 4,315.00 0.5K
13:55 4,325.00 4,330.00 4,325.00 4,330.00 0.2K
13:57 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:00 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:01 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:02 4,325.00 4,330.00 4,325.00 4,330.00 0.1K
14:04 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:05 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:06 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:07 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:10 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:11 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:12 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:13 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:20 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:21 4,325.00 4,325.00 4,325.00 4,325.00 0.2K
14:22 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:25 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
14:27 4,310.00 4,310.00 4,310.00 4,310.00 0.2K
14:30 4,310.00 4,310.00 4,310.00 4,310.00 0.2K
14:31 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:32 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
14:34 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:39 4,325.00 4,330.00 4,325.00 4,330.00 0.8K
14:40 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:43 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:44 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:45 4,325.00 4,330.00 4,325.00 4,330.00 0.1K
14:48 4,325.00 4,330.00 4,325.00 4,330.00 0.1K
14:49 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:50 4,325.00 4,330.00 4,325.00 4,330.00 0.1K
14:55 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:56 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:58 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
15:00 4,330.00 4,335.00 4,330.00 4,335.00 2.7K
15:08 4,330.00 4,335.00 4,330.00 4,335.00 0.8K
15:09 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
15:10 4,330.00 4,335.00 4,330.00 4,330.00 0.3K
15:11 4,335.00 4,335.00 4,330.00 4,330.00 1.3K
15:12 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
15:13 4,330.00 4,330.00 4,325.00 4,330.00 0.2K
15:14 4,325.00 4,335.00 4,325.00 4,335.00 2.0K
15:16 4,330.00 4,330.00 4,330.00 4,330.00 0.2K
15:17 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
15:18 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
15:19 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
15:29 4,350.00 4,350.00 4,350.00 4,350.00 9.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음