대신밸류리츠 (0030R0)

0030R0
🏛️ 대한민국 →
4,430.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,320.00 4,320.00 4,320.00 4,320.00 0.3K
09:01 4,345.00 4,345.00 4,345.00 4,345.00 0.0K
09:03 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
09:04 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
09:05 4,325.00 4,340.00 4,325.00 4,340.00 0.2K
09:09 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
09:10 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
09:11 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
09:12 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
09:13 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
09:15 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
09:16 4,327.00 4,330.00 4,327.00 4,330.00 0.1K
09:18 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
09:19 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
09:20 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
09:21 4,320.00 4,325.00 4,320.00 4,325.00 0.1K
09:22 4,325.00 4,325.00 4,320.00 4,320.00 0.1K
09:23 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
09:24 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
09:25 4,320.00 4,320.00 4,315.00 4,315.00 0.0K
09:27 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:28 4,317.00 4,317.00 4,315.00 4,315.00 0.1K
09:29 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
09:30 4,315.00 4,320.00 4,315.00 4,320.00 0.1K
09:31 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:32 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
09:33 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:34 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:36 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:37 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:39 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:40 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:42 4,317.00 4,317.00 4,315.00 4,315.00 0.1K
09:43 4,315.00 4,315.00 4,315.00 4,315.00 0.3K
09:45 4,320.00 4,320.00 4,315.00 4,315.00 0.1K
09:46 4,320.00 4,320.00 4,315.00 4,315.00 0.1K
09:47 4,320.00 4,320.00 4,315.00 4,315.00 0.1K
09:48 4,320.00 4,320.00 4,315.00 4,315.00 0.1K
09:49 4,320.00 4,320.00 4,315.00 4,315.00 0.1K
09:50 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
09:51 4,320.00 4,320.00 4,315.00 4,315.00 0.1K
09:52 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
09:53 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:54 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:56 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:57 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
09:59 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
10:00 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
10:02 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
10:03 4,317.00 4,317.00 4,315.00 4,315.00 0.1K
10:05 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
10:06 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
10:08 4,315.00 4,320.00 4,315.00 4,320.00 0.1K
10:09 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
10:10 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
10:11 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
10:12 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
10:13 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
10:14 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
10:15 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
10:17 4,315.00 4,315.00 4,315.00 4,315.00 0.3K
10:18 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
10:19 4,320.00 4,325.00 4,320.00 4,325.00 1.3K
10:23 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
10:25 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
10:26 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:27 4,325.00 4,325.00 4,320.00 4,320.00 0.1K
10:28 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:29 4,320.00 4,325.00 4,320.00 4,325.00 0.1K
10:30 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:31 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
10:32 4,325.00 4,325.00 4,320.00 4,320.00 0.1K
10:33 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:35 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:36 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:38 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:39 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:40 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
10:41 4,325.00 4,325.00 4,325.00 4,325.00 0.2K
10:42 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:44 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:45 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:47 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:49 4,325.00 4,325.00 4,320.00 4,320.00 0.1K
10:50 4,325.00 4,325.00 4,320.00 4,320.00 0.4K
10:51 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
10:52 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:53 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:55 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
10:56 4,325.00 4,330.00 4,325.00 4,325.00 1.1K
10:58 4,335.00 4,335.00 4,335.00 4,335.00 1.1K
10:59 4,350.00 4,350.00 4,350.00 4,350.00 0.0K
11:01 4,340.00 4,350.00 4,340.00 4,350.00 0.2K
11:07 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:08 4,330.00 4,335.00 4,330.00 4,335.00 0.2K
11:09 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
11:10 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:11 4,335.00 4,335.00 4,330.00 4,330.00 0.2K
11:13 4,330.00 4,335.00 4,330.00 4,335.00 0.1K
11:14 4,335.00 4,335.00 4,330.00 4,330.00 0.3K
11:15 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
11:16 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:17 4,335.00 4,335.00 4,330.00 4,330.00 0.1K
11:18 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
11:19 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:20 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:22 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:23 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:24 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
11:25 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:26 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:28 4,335.00 4,335.00 4,330.00 4,335.00 0.1K
11:29 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:30 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
11:31 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:32 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:34 4,335.00 4,335.00 4,330.00 4,330.00 0.1K
11:35 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:36 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
11:37 4,335.00 4,335.00 4,330.00 4,330.00 0.1K
11:38 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:40 4,330.00 4,340.00 4,330.00 4,340.00 0.3K
11:41 4,340.00 4,340.00 4,340.00 4,340.00 0.1K
11:42 4,340.00 4,340.00 4,340.00 4,340.00 0.1K
11:43 4,340.00 4,340.00 4,340.00 4,340.00 0.2K
11:48 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:49 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:51 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:52 4,330.00 4,330.00 4,330.00 4,330.00 0.4K
11:53 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
11:54 4,330.00 4,335.00 4,330.00 4,335.00 0.2K
11:55 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:57 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
11:58 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
12:00 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
12:01 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
12:02 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
12:03 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
12:04 4,340.00 4,340.00 4,335.00 4,335.00 0.2K
12:05 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
12:06 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
12:07 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
12:09 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
12:10 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
12:12 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
12:13 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
12:15 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
12:16 4,330.00 4,330.00 4,330.00 4,330.00 0.2K
12:18 4,335.00 4,335.00 4,330.00 4,335.00 0.3K
12:19 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
12:20 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
12:21 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
12:22 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
12:24 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
12:25 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
12:26 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
12:27 4,330.00 4,345.00 4,330.00 4,345.00 1.1K
12:30 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
12:31 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
12:32 4,330.00 4,330.00 4,330.00 4,330.00 0.3K
12:33 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:35 4,325.00 4,330.00 4,325.00 4,330.00 0.1K
12:36 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:38 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:39 4,327.00 4,327.00 4,327.00 4,327.00 0.1K
12:40 4,327.00 4,327.00 4,325.00 4,325.00 0.1K
12:41 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:42 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:43 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:44 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:45 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:47 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:48 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:50 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:51 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:53 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:54 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:56 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:57 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
12:59 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:00 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:02 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:03 4,330.00 4,330.00 4,325.00 4,325.00 0.1K
13:05 4,325.00 4,330.00 4,325.00 4,330.00 0.1K
13:06 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:07 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
13:08 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:09 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:11 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:12 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:13 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
13:14 4,325.00 4,330.00 4,325.00 4,330.00 0.1K
13:15 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:16 4,325.00 4,330.00 4,325.00 4,330.00 0.0K
13:17 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:18 4,325.00 4,325.00 4,325.00 4,325.00 0.2K
13:20 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:21 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:23 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:24 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:26 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:27 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:29 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:31 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:32 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:34 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:35 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:37 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:38 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:40 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
13:41 4,325.00 4,325.00 4,325.00 4,325.00 0.2K
13:42 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
13:43 4,322.00 4,322.00 4,320.00 4,320.00 0.1K
13:44 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
13:46 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
13:47 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
13:49 4,320.00 4,320.00 4,315.00 4,315.00 4.1K
13:50 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
13:51 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
13:52 4,320.00 4,325.00 4,315.00 4,325.00 0.4K
13:53 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
13:54 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
13:55 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
13:56 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
13:57 4,320.00 4,340.00 4,320.00 4,340.00 0.5K
13:59 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
14:01 4,325.00 4,330.00 4,325.00 4,330.00 0.1K
14:02 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:03 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:04 4,325.00 4,335.00 4,325.00 4,335.00 0.1K
14:06 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:07 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:08 4,330.00 4,330.00 4,325.00 4,325.00 0.2K
14:10 4,330.00 4,330.00 4,325.00 4,325.00 0.1K
14:11 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:12 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:13 4,325.00 4,330.00 4,325.00 4,330.00 0.1K
14:14 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:15 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:16 4,325.00 4,325.00 4,325.00 4,325.00 0.1K
14:17 4,330.00 4,330.00 4,325.00 4,325.00 0.0K
14:19 4,325.00 4,325.00 4,320.00 4,320.00 0.1K
14:20 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
14:21 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
14:22 4,317.00 4,320.00 4,315.00 4,320.00 0.1K
14:24 4,320.00 4,325.00 4,320.00 4,325.00 0.3K
14:25 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
14:26 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:27 4,320.00 4,320.00 4,320.00 4,320.00 0.2K
14:28 4,325.00 4,325.00 4,320.00 4,320.00 0.2K
14:29 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:30 4,320.00 4,320.00 4,320.00 4,320.00 0.2K
14:31 4,325.00 4,325.00 4,320.00 4,320.00 0.2K
14:32 4,315.00 4,315.00 4,315.00 4,315.00 0.2K
14:33 4,320.00 4,320.00 4,315.00 4,315.00 0.2K
14:34 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
14:35 4,320.00 4,320.00 4,315.00 4,315.00 0.2K
14:36 4,315.00 4,320.00 4,315.00 4,320.00 0.3K
14:37 4,320.00 4,320.00 4,315.00 4,315.00 0.2K
14:38 4,315.00 4,320.00 4,315.00 4,320.00 0.2K
14:39 4,315.00 4,315.00 4,315.00 4,315.00 0.3K
14:40 4,320.00 4,320.00 4,315.00 4,315.00 0.1K
14:41 4,315.00 4,315.00 4,315.00 4,315.00 1.9K
14:42 4,315.00 4,320.00 4,315.00 4,315.00 0.4K
14:43 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
14:44 4,320.00 4,320.00 4,315.00 4,315.00 0.2K
14:45 4,315.00 4,320.00 4,315.00 4,315.00 0.4K
14:46 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
14:47 4,315.00 4,320.00 4,315.00 4,320.00 0.3K
14:48 4,315.00 4,320.00 4,315.00 4,320.00 0.7K
14:49 4,320.00 4,325.00 4,320.00 4,320.00 1.3K
14:50 4,320.00 4,320.00 4,320.00 4,320.00 0.3K
14:51 4,325.00 4,325.00 4,315.00 4,315.00 0.3K
14:52 4,315.00 4,320.00 4,315.00 4,320.00 0.1K
14:53 4,315.00 4,315.00 4,315.00 4,315.00 0.3K
14:54 4,315.00 4,315.00 4,310.00 4,310.00 0.3K
14:55 4,315.00 4,320.00 4,310.00 4,310.00 0.2K
14:56 4,315.00 4,315.00 4,315.00 4,315.00 0.2K
14:57 4,315.00 4,315.00 4,315.00 4,315.00 0.3K
14:58 4,315.00 4,320.00 4,315.00 4,320.00 0.4K
14:59 4,315.00 4,315.00 4,315.00 4,315.00 1.1K
15:00 4,335.00 4,335.00 4,315.00 4,315.00 0.3K
15:01 4,310.00 4,315.00 4,310.00 4,315.00 0.0K
15:02 4,310.00 4,310.00 4,310.00 4,310.00 0.2K
15:03 4,310.00 4,315.00 4,310.00 4,310.00 0.4K
15:04 4,315.00 4,315.00 4,310.00 4,310.00 0.2K
15:05 4,315.00 4,320.00 4,310.00 4,310.00 0.4K
15:06 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
15:07 4,310.00 4,315.00 4,310.00 4,310.00 0.3K
15:08 4,310.00 4,310.00 4,310.00 4,310.00 0.3K
15:09 4,310.00 4,310.00 4,310.00 4,310.00 0.3K
15:10 4,310.00 4,310.00 4,310.00 4,310.00 0.2K
15:11 4,310.00 4,310.00 4,310.00 4,310.00 0.3K
15:12 4,310.00 4,310.00 4,310.00 4,310.00 0.2K
15:13 4,310.00 4,310.00 4,310.00 4,310.00 0.4K
15:14 4,310.00 4,310.00 4,310.00 4,310.00 0.3K
15:15 4,310.00 4,315.00 4,310.00 4,310.00 0.3K
15:16 4,310.00 4,310.00 4,310.00 4,310.00 0.3K
15:17 4,310.00 4,315.00 4,310.00 4,315.00 0.2K
15:18 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
15:19 4,315.00 4,315.00 4,310.00 4,315.00 0.1K
15:29 4,310.00 4,310.00 4,310.00 4,310.00 3.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음