대신밸류리츠 (0030R0)

0030R0
🏛️ 대한민국 →
4,500.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,330.00 4,330.00 4,320.00 4,330.00 0.5K
09:02 4,330.00 4,330.00 4,330.00 4,330.00 0.3K
09:03 4,335.00 4,375.00 4,335.00 4,350.00 0.1K
09:05 4,350.00 4,350.00 4,350.00 4,350.00 0.0K
09:06 4,335.00 4,350.00 4,335.00 4,350.00 0.7K
09:07 4,345.00 4,345.00 4,345.00 4,345.00 0.2K
09:08 4,345.00 4,345.00 4,345.00 4,345.00 0.0K
09:09 4,350.00 4,350.00 4,350.00 4,350.00 0.0K
09:10 4,345.00 4,345.00 4,345.00 4,345.00 0.0K
09:11 4,345.00 4,350.00 4,345.00 4,350.00 0.7K
09:12 4,350.00 4,350.00 4,340.00 4,340.00 0.7K
09:13 4,350.00 4,360.00 4,350.00 4,360.00 1.0K
09:14 4,360.00 4,360.00 4,360.00 4,360.00 2.2K
09:17 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
09:24 4,355.00 4,360.00 4,355.00 4,360.00 2.3K
09:25 4,360.00 4,365.00 4,360.00 4,360.00 1.7K
09:27 4,365.00 4,370.00 4,365.00 4,370.00 0.5K
09:28 4,370.00 4,370.00 4,350.00 4,350.00 0.3K
09:31 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
09:33 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
09:34 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
09:35 4,365.00 4,370.00 4,365.00 4,365.00 0.1K
09:36 4,360.00 4,370.00 4,360.00 4,370.00 0.2K
09:37 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
09:38 4,360.00 4,370.00 4,360.00 4,370.00 0.0K
09:40 4,370.00 4,370.00 4,370.00 4,370.00 0.6K
09:42 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
09:43 4,370.00 4,370.00 4,370.00 4,370.00 0.5K
09:44 4,365.00 4,370.00 4,365.00 4,370.00 3.3K
09:45 4,365.00 4,365.00 4,360.00 4,360.00 2.4K
09:47 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
09:48 4,370.00 4,370.00 4,370.00 4,370.00 0.5K
09:50 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
09:51 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
09:52 4,360.00 4,370.00 4,360.00 4,370.00 0.7K
09:55 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
09:56 4,365.00 4,370.00 4,365.00 4,370.00 0.0K
09:57 4,370.00 4,370.00 4,365.00 4,370.00 1.1K
09:59 4,370.00 4,370.00 4,365.00 4,365.00 1.1K
10:00 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
10:02 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
10:03 4,365.00 4,370.00 4,365.00 4,370.00 1.0K
10:05 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
10:06 4,365.00 4,365.00 4,365.00 4,365.00 0.5K
10:08 4,370.00 4,370.00 4,370.00 4,370.00 0.5K
10:09 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
10:11 4,365.00 4,365.00 4,365.00 4,365.00 0.4K
10:14 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
10:15 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
10:17 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
10:18 4,365.00 4,365.00 4,360.00 4,365.00 0.1K
10:19 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
10:20 4,365.00 4,370.00 4,365.00 4,370.00 0.2K
10:21 4,370.00 4,370.00 4,365.00 4,365.00 0.1K
10:23 4,365.00 4,365.00 4,365.00 4,365.00 0.3K
10:25 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
10:28 4,365.00 4,370.00 4,365.00 4,370.00 0.1K
10:31 4,365.00 4,365.00 4,365.00 4,365.00 1.1K
10:33 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
10:34 4,365.00 4,365.00 4,360.00 4,360.00 0.1K
10:35 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
10:36 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
10:37 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
10:40 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
10:41 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
10:42 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
10:44 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
10:45 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
10:47 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
10:49 4,362.00 4,362.00 4,360.00 4,360.00 0.0K
10:50 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
10:51 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
10:53 4,365.00 4,365.00 4,360.00 4,360.00 0.1K
10:54 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
10:56 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
10:57 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
10:59 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
11:00 4,360.00 4,365.00 4,360.00 4,365.00 0.3K
11:03 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
11:05 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:06 4,365.00 4,365.00 4,360.00 4,365.00 1.9K
11:07 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:09 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:13 4,365.00 4,370.00 4,365.00 4,370.00 0.1K
11:16 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:17 4,370.00 4,370.00 4,370.00 4,370.00 0.1K
11:19 4,370.00 4,370.00 4,365.00 4,365.00 0.4K
11:22 4,365.00 4,365.00 4,365.00 4,365.00 0.2K
11:24 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:25 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:27 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
11:29 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:32 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:34 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
11:35 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:38 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:39 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 0.0K
11:41 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:43 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
11:44 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:45 4,365.00 4,370.00 4,365.00 4,370.00 0.2K
11:48 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:49 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
11:50 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
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 0.1K
11:53 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:54 4,370.00 4,370.00 4,365.00 4,365.00 0.0K
11:57 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
11:58 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
12:01 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
12:04 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:07 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:10 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:12 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
12:13 4,360.00 4,360.00 4,360.00 4,360.00 0.2K
12:17 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:20 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:22 4,360.00 4,360.00 4,360.00 4,360.00 1.5K
12:23 4,360.00 4,360.00 4,360.00 4,360.00 0.2K
12:24 4,360.00 4,360.00 4,360.00 4,360.00 0.5K
12:26 4,360.00 4,360.00 4,360.00 4,360.00 1.3K
12:29 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:32 4,365.00 4,365.00 4,360.00 4,360.00 0.2K
12:33 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:36 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:39 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:42 4,360.00 4,360.00 4,360.00 4,360.00 0.7K
12:45 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
12:49 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:51 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
12:52 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
12:53 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
12:54 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
12:55 4,355.00 4,355.00 4,355.00 4,355.00 0.2K
12:56 4,355.00 4,355.00 4,355.00 4,355.00 0.8K
12:58 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:01 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:03 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
13:05 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:08 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:11 4,355.00 4,355.00 4,355.00 4,355.00 0.2K
13:12 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
13:14 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:16 4,360.00 4,360.00 4,360.00 4,360.00 0.7K
13:17 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:21 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
13:24 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
13:25 4,360.00 4,360.00 4,360.00 4,360.00 1.4K
13:27 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:28 4,355.00 4,355.00 4,355.00 4,355.00 0.6K
13:29 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
13:30 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:32 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
13:33 4,360.00 4,360.00 4,360.00 4,360.00 0.5K
13:35 4,360.00 4,360.00 4,360.00 4,360.00 0.3K
13:40 4,355.00 4,360.00 4,355.00 4,360.00 0.3K
13:43 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:46 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:50 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:53 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:56 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
13:59 4,360.00 4,365.00 4,360.00 4,365.00 0.2K
14:03 4,360.00 4,360.00 4,360.00 4,360.00 0.2K
14:07 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
14:08 4,360.00 4,360.00 4,360.00 4,360.00 1.6K
14:12 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
14:15 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
14:16 4,355.00 4,355.00 4,355.00 4,355.00 2.8K
14:19 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
14:21 4,355.00 4,360.00 4,355.00 4,360.00 0.4K
14:22 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
14:25 4,360.00 4,360.00 4,355.00 4,355.00 0.1K
14:26 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
14:28 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
14:29 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
14:31 4,360.00 4,360.00 4,355.00 4,355.00 0.1K
14:33 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
14:35 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
14:38 4,355.00 4,365.00 4,355.00 4,365.00 0.8K
14:43 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
14:44 4,360.00 4,365.00 4,360.00 4,365.00 0.6K
14:48 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
14:51 4,355.00 4,360.00 4,355.00 4,360.00 0.1K
14:52 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
14:53 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
14:54 4,355.00 4,365.00 4,355.00 4,365.00 0.9K
14:55 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
14:56 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
14:57 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
15:00 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
15:01 4,360.00 4,365.00 4,360.00 4,365.00 1.7K
15:02 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
15:04 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
15:05 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
15:07 4,357.00 4,357.00 4,357.00 4,357.00 0.1K
15:08 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
15:09 4,360.00 4,365.00 4,360.00 4,365.00 0.2K
15:10 4,360.00 4,360.00 4,360.00 4,360.00 0.2K
15:11 4,365.00 4,365.00 4,365.00 4,365.00 1.5K
15:12 4,370.00 4,370.00 4,365.00 4,365.00 3.1K
15:14 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
15:15 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
15:16 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
15:17 4,365.00 4,365.00 4,365.00 4,365.00 0.4K
15:18 4,360.00 4,370.00 4,360.00 4,370.00 0.0K
15:29 4,375.00 4,375.00 4,375.00 4,375.00 1.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음