피앤에스미캐닉스 (460940)

460940
🏛️ 대한민국 →
14,530.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:36 9,540.00 9,540.00 9,540.00 9,540.00 0.1K
09:39 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
10:00 9,540.00 9,600.00 9,540.00 9,540.00 2.6K
10:01 9,540.00 9,670.00 9,540.00 9,670.00 0.9K
10:02 9,660.00 9,660.00 9,660.00 9,660.00 0.0K
10:03 9,660.00 9,700.00 9,600.00 9,600.00 0.7K
10:04 9,600.00 9,660.00 9,600.00 9,660.00 0.3K
10:05 9,660.00 9,690.00 9,660.00 9,690.00 0.1K
10:06 9,600.00 9,650.00 9,550.00 9,570.00 1.3K
10:07 9,550.00 9,550.00 9,500.00 9,500.00 0.7K
10:08 9,500.00 9,540.00 9,500.00 9,520.00 0.2K
10:09 9,540.00 9,600.00 9,540.00 9,600.00 0.1K
10:10 9,580.00 9,580.00 9,520.00 9,520.00 0.0K
10:11 9,510.00 9,590.00 9,510.00 9,590.00 0.2K
10:12 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
10:13 9,500.00 9,500.00 9,500.00 9,500.00 0.2K
10:14 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
10:15 9,550.00 9,590.00 9,550.00 9,590.00 0.5K
10:16 9,510.00 9,510.00 9,510.00 9,510.00 0.1K
10:17 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
10:18 9,570.00 9,570.00 9,570.00 9,570.00 0.2K
10:19 9,570.00 9,580.00 9,540.00 9,540.00 0.2K
10:20 9,580.00 9,580.00 9,520.00 9,580.00 0.3K
10:21 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
10:24 9,550.00 9,580.00 9,510.00 9,510.00 1.1K
10:25 9,510.00 9,580.00 9,510.00 9,510.00 0.5K
10:26 9,580.00 9,580.00 9,580.00 9,580.00 0.0K
10:28 9,550.00 9,550.00 9,500.00 9,550.00 0.1K
10:30 9,500.00 9,530.00 9,500.00 9,530.00 0.1K
10:31 9,530.00 9,540.00 9,530.00 9,540.00 0.0K
10:32 9,510.00 9,540.00 9,500.00 9,540.00 0.7K
10:33 9,540.00 9,540.00 9,490.00 9,490.00 0.4K
10:34 9,540.00 9,540.00 9,440.00 9,440.00 0.2K
10:35 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
10:36 9,460.00 9,460.00 9,450.00 9,450.00 0.2K
10:37 9,440.00 9,440.00 9,440.00 9,440.00 0.1K
10:38 9,400.00 9,470.00 9,390.00 9,470.00 2.2K
10:40 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
10:41 9,440.00 9,440.00 9,380.00 9,380.00 0.4K
10:42 9,370.00 9,370.00 9,360.00 9,360.00 0.1K
10:43 9,400.00 9,440.00 9,400.00 9,440.00 0.4K
10:44 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
10:46 9,440.00 9,450.00 9,440.00 9,450.00 0.7K
10:47 9,460.00 9,480.00 9,460.00 9,480.00 0.0K
10:49 9,470.00 9,470.00 9,460.00 9,460.00 0.0K
10:50 9,460.00 9,460.00 9,460.00 9,460.00 0.0K
10:51 9,460.00 9,460.00 9,460.00 9,460.00 0.0K
10:52 9,460.00 9,460.00 9,430.00 9,430.00 0.1K
10:53 9,460.00 9,460.00 9,430.00 9,460.00 0.1K
10:54 9,460.00 9,460.00 9,460.00 9,460.00 0.0K
10:55 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
10:56 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
10:57 9,440.00 9,440.00 9,440.00 9,440.00 0.1K
10:58 9,440.00 9,440.00 9,420.00 9,420.00 0.1K
10:59 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
11:00 9,400.00 9,400.00 9,370.00 9,370.00 0.2K
11:01 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
11:02 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
11:03 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
11:04 9,430.00 9,430.00 9,430.00 9,430.00 0.0K
11:06 9,430.00 9,430.00 9,430.00 9,430.00 0.0K
11:07 9,430.00 9,430.00 9,430.00 9,430.00 0.0K
11:08 9,430.00 9,430.00 9,430.00 9,430.00 0.0K
11:09 9,380.00 9,380.00 9,320.00 9,320.00 1.7K
11:10 9,320.00 9,360.00 9,270.00 9,270.00 1.0K
11:11 9,300.00 9,300.00 9,260.00 9,260.00 0.0K
11:12 9,260.00 9,350.00 9,260.00 9,350.00 0.4K
11:13 9,270.00 9,270.00 9,220.00 9,220.00 0.1K
11:14 9,220.00 9,320.00 9,220.00 9,320.00 0.4K
11:15 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
11:17 9,310.00 9,320.00 9,310.00 9,320.00 0.0K
11:19 9,300.00 9,300.00 9,290.00 9,290.00 0.0K
11:21 9,250.00 9,250.00 9,240.00 9,240.00 0.1K
11:23 9,250.00 9,250.00 9,220.00 9,220.00 0.7K
11:24 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
11:25 9,250.00 9,320.00 9,250.00 9,270.00 0.3K
11:26 9,220.00 9,220.00 9,200.00 9,200.00 0.7K
11:27 9,310.00 9,310.00 9,200.00 9,200.00 0.1K
11:28 9,300.00 9,300.00 9,200.00 9,200.00 0.0K
11:29 9,200.00 9,200.00 9,190.00 9,200.00 0.1K
11:30 9,170.00 9,170.00 9,160.00 9,160.00 0.3K
11:31 9,170.00 9,260.00 9,160.00 9,260.00 0.3K
11:32 9,170.00 9,170.00 9,150.00 9,150.00 0.5K
11:33 9,230.00 9,230.00 9,150.00 9,160.00 0.1K
11:34 9,230.00 9,230.00 9,230.00 9,230.00 0.3K
11:35 9,240.00 9,240.00 9,240.00 9,240.00 0.1K
11:38 9,180.00 9,180.00 9,170.00 9,170.00 0.3K
11:39 9,160.00 9,200.00 9,160.00 9,200.00 0.3K
11:41 9,160.00 9,200.00 9,160.00 9,200.00 0.3K
11:42 9,200.00 9,200.00 9,130.00 9,130.00 0.3K
11:43 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
11:44 9,190.00 9,190.00 9,140.00 9,140.00 0.1K
11:45 9,140.00 9,140.00 9,120.00 9,130.00 0.5K
11:46 9,120.00 9,120.00 9,120.00 9,120.00 0.2K
11:47 9,120.00 9,120.00 9,090.00 9,090.00 1.3K
11:48 9,000.00 9,170.00 9,000.00 9,160.00 1.0K
11:49 9,010.00 9,120.00 9,000.00 9,090.00 1.0K
11:50 9,000.00 9,090.00 9,000.00 9,090.00 0.1K
11:51 9,000.00 9,050.00 9,000.00 9,050.00 0.9K
11:52 9,080.00 9,090.00 9,020.00 9,020.00 0.5K
11:53 9,080.00 9,100.00 9,080.00 9,090.00 0.1K
11:54 9,100.00 9,120.00 9,100.00 9,120.00 0.5K
11:55 9,110.00 9,130.00 9,110.00 9,130.00 0.1K
11:56 9,130.00 9,150.00 9,100.00 9,150.00 1.0K
11:57 9,120.00 9,170.00 9,110.00 9,160.00 1.4K
11:58 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
12:00 9,120.00 9,150.00 9,120.00 9,150.00 0.0K
12:01 9,150.00 9,170.00 9,150.00 9,170.00 0.0K
12:03 9,190.00 9,200.00 9,190.00 9,200.00 0.5K
12:04 9,180.00 9,190.00 9,180.00 9,190.00 0.0K
12:05 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
12:06 9,150.00 9,150.00 9,150.00 9,150.00 0.1K
12:07 9,180.00 9,190.00 9,180.00 9,190.00 0.2K
12:08 9,130.00 9,190.00 9,130.00 9,190.00 0.1K
12:09 9,130.00 9,190.00 9,130.00 9,190.00 0.4K
12:10 9,190.00 9,200.00 9,190.00 9,200.00 0.3K
12:11 9,200.00 9,220.00 9,200.00 9,220.00 0.1K
12:12 9,210.00 9,220.00 9,210.00 9,220.00 0.0K
12:15 9,140.00 9,140.00 9,130.00 9,130.00 0.2K
12:16 9,170.00 9,170.00 9,130.00 9,130.00 0.1K
12:17 9,110.00 9,150.00 9,110.00 9,150.00 0.4K
12:18 9,170.00 9,170.00 9,110.00 9,170.00 0.1K
12:19 9,110.00 9,110.00 9,110.00 9,110.00 0.8K
12:20 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
12:22 9,080.00 9,080.00 9,070.00 9,070.00 2.4K
12:24 9,170.00 9,170.00 9,090.00 9,090.00 0.0K
12:25 9,080.00 9,140.00 9,080.00 9,140.00 0.1K
12:27 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
12:29 9,090.00 9,150.00 9,090.00 9,150.00 0.2K
12:30 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
12:31 9,100.00 9,100.00 9,070.00 9,070.00 1.0K
12:32 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
12:35 9,150.00 9,150.00 9,150.00 9,150.00 0.2K
12:36 9,160.00 9,160.00 9,100.00 9,100.00 0.0K
12:37 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
12:38 9,110.00 9,160.00 9,110.00 9,160.00 0.0K
12:39 9,100.00 9,110.00 9,100.00 9,110.00 0.2K
12:41 9,110.00 9,120.00 9,070.00 9,120.00 0.5K
12:43 9,070.00 9,100.00 9,050.00 9,050.00 0.7K
12:44 9,030.00 9,080.00 9,020.00 9,020.00 1.3K
12:45 9,030.00 9,030.00 9,030.00 9,030.00 0.0K
12:46 9,110.00 9,110.00 9,110.00 9,110.00 0.0K
12:47 9,120.00 9,120.00 9,030.00 9,110.00 0.3K
12:49 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
12:50 9,050.00 9,060.00 9,050.00 9,060.00 0.0K
12:51 9,100.00 9,110.00 9,100.00 9,110.00 0.2K
12:53 9,110.00 9,110.00 9,080.00 9,080.00 1.2K
12:54 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
12:56 9,110.00 9,120.00 9,110.00 9,120.00 0.2K
12:57 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
12:59 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
13:00 9,110.00 9,120.00 9,100.00 9,120.00 0.1K
13:01 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
13:03 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
13:04 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
13:05 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
13:06 9,080.00 9,080.00 9,080.00 9,080.00 0.2K
13:08 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
13:10 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
13:12 9,100.00 9,100.00 9,080.00 9,080.00 1.5K
13:13 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
13:14 9,080.00 9,120.00 9,080.00 9,120.00 0.0K
13:16 9,120.00 9,120.00 9,110.00 9,110.00 0.0K
13:17 9,080.00 9,080.00 9,080.00 9,080.00 0.4K
13:19 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
13:23 9,080.00 9,110.00 9,080.00 9,110.00 0.0K
13:24 9,080.00 9,080.00 9,080.00 9,080.00 0.1K
13:26 9,110.00 9,110.00 9,070.00 9,070.00 0.1K
13:27 9,070.00 9,070.00 9,070.00 9,070.00 0.1K
13:28 9,100.00 9,100.00 9,060.00 9,070.00 0.0K
13:29 9,050.00 9,050.00 9,000.00 9,000.00 3.4K
13:30 8,990.00 9,100.00 8,990.00 9,100.00 0.1K
13:31 9,020.00 9,020.00 9,020.00 9,020.00 0.0K
13:32 9,020.00 9,020.00 9,020.00 9,020.00 0.1K
13:33 9,010.00 9,010.00 9,010.00 9,010.00 0.0K
13:34 9,030.00 9,030.00 9,020.00 9,020.00 0.1K
13:35 9,020.00 9,020.00 9,020.00 9,020.00 0.3K
13:36 9,010.00 9,020.00 9,010.00 9,010.00 0.1K
13:37 9,010.00 9,010.00 8,990.00 8,990.00 0.8K
13:38 9,070.00 9,070.00 9,070.00 9,070.00 0.1K
13:39 9,000.00 9,000.00 9,000.00 9,000.00 0.0K
13:40 9,000.00 9,000.00 8,980.00 8,980.00 0.2K
13:41 8,980.00 8,990.00 8,970.00 8,970.00 0.3K
13:42 8,980.00 8,980.00 8,950.00 8,950.00 0.8K
13:43 8,940.00 8,940.00 8,940.00 8,940.00 0.0K
13:44 8,940.00 8,960.00 8,940.00 8,960.00 0.2K
13:45 8,940.00 8,950.00 8,940.00 8,950.00 0.1K
13:46 8,950.00 8,950.00 8,950.00 8,950.00 0.2K
13:47 8,950.00 8,950.00 8,940.00 8,940.00 0.1K
13:48 8,940.00 8,940.00 8,900.00 8,900.00 1.2K
13:49 8,880.00 8,930.00 8,880.00 8,890.00 0.1K
13:50 8,910.00 8,910.00 8,910.00 8,910.00 0.1K
13:51 8,920.00 8,920.00 8,900.00 8,910.00 0.1K
13:52 8,910.00 8,910.00 8,910.00 8,910.00 0.1K
13:53 8,910.00 8,910.00 8,900.00 8,900.00 0.1K
13:54 8,900.00 8,980.00 8,900.00 8,980.00 0.3K
13:55 8,970.00 8,970.00 8,930.00 8,930.00 0.3K
13:56 8,920.00 8,920.00 8,920.00 8,920.00 0.0K
13:57 8,910.00 8,940.00 8,910.00 8,940.00 0.1K
13:59 8,920.00 8,930.00 8,920.00 8,930.00 0.1K
14:00 8,930.00 8,930.00 8,920.00 8,930.00 0.1K
14:01 8,930.00 8,930.00 8,930.00 8,930.00 0.1K
14:02 8,910.00 8,920.00 8,910.00 8,920.00 0.1K
14:03 8,910.00 8,910.00 8,910.00 8,910.00 0.0K
14:04 8,910.00 8,910.00 8,910.00 8,910.00 0.0K
14:05 8,910.00 8,910.00 8,910.00 8,910.00 0.1K
14:06 8,930.00 8,930.00 8,900.00 8,930.00 0.3K
14:07 8,930.00 8,930.00 8,930.00 8,930.00 0.2K
14:08 8,930.00 8,930.00 8,930.00 8,930.00 0.1K
14:09 8,940.00 8,940.00 8,930.00 8,930.00 0.1K
14:10 8,940.00 8,940.00 8,940.00 8,940.00 0.0K
14:11 8,940.00 8,940.00 8,930.00 8,930.00 0.1K
14:12 8,930.00 8,930.00 8,930.00 8,930.00 0.2K
14:13 8,930.00 8,930.00 8,930.00 8,930.00 0.1K
14:14 8,930.00 8,930.00 8,900.00 8,930.00 0.1K
14:15 8,940.00 8,940.00 8,940.00 8,940.00 0.0K
14:16 8,900.00 8,900.00 8,900.00 8,900.00 0.1K
14:17 8,900.00 8,910.00 8,890.00 8,890.00 0.1K
14:18 8,890.00 8,890.00 8,890.00 8,890.00 0.1K
14:19 8,900.00 8,900.00 8,900.00 8,900.00 0.0K
14:20 8,890.00 8,890.00 8,890.00 8,890.00 0.1K
14:21 8,890.00 8,890.00 8,880.00 8,880.00 0.1K
14:22 8,880.00 8,880.00 8,880.00 8,880.00 0.1K
14:23 8,880.00 8,880.00 8,880.00 8,880.00 0.2K
14:24 8,880.00 8,880.00 8,860.00 8,860.00 0.4K
14:25 8,860.00 8,870.00 8,860.00 8,870.00 0.1K
14:26 8,880.00 8,880.00 8,880.00 8,880.00 0.1K
14:27 8,890.00 8,890.00 8,890.00 8,890.00 0.0K
14:28 8,880.00 8,890.00 8,880.00 8,880.00 0.5K
14:29 8,880.00 8,880.00 8,870.00 8,870.00 0.1K
14:30 8,860.00 8,860.00 8,860.00 8,860.00 0.1K
14:31 8,850.00 8,860.00 8,850.00 8,850.00 0.9K
14:32 8,850.00 8,850.00 8,840.00 8,840.00 0.3K
14:33 8,830.00 8,830.00 8,800.00 8,800.00 1.1K
14:34 8,790.00 8,800.00 8,790.00 8,790.00 0.2K
14:35 8,800.00 8,850.00 8,800.00 8,850.00 0.5K
14:36 8,810.00 8,810.00 8,810.00 8,810.00 0.0K
14:37 8,810.00 8,810.00 8,790.00 8,790.00 0.3K
14:38 8,790.00 8,790.00 8,780.00 8,790.00 0.9K
14:39 8,780.00 8,790.00 8,770.00 8,780.00 0.1K
14:40 8,780.00 8,780.00 8,740.00 8,740.00 0.8K
14:41 8,740.00 8,740.00 8,740.00 8,740.00 0.2K
14:42 8,740.00 8,750.00 8,730.00 8,750.00 0.3K
14:43 8,750.00 8,750.00 8,740.00 8,740.00 1.0K
14:44 8,740.00 8,780.00 8,740.00 8,780.00 0.5K
14:45 8,760.00 8,780.00 8,760.00 8,770.00 0.1K
14:46 8,770.00 8,770.00 8,760.00 8,760.00 0.4K
14:47 8,750.00 8,750.00 8,750.00 8,750.00 0.0K
14:48 8,750.00 8,770.00 8,740.00 8,760.00 0.3K
14:49 8,760.00 8,790.00 8,760.00 8,790.00 0.6K
14:50 8,790.00 8,790.00 8,790.00 8,790.00 0.0K
14:51 8,760.00 8,760.00 8,750.00 8,750.00 0.4K
14:52 8,750.00 8,750.00 8,750.00 8,750.00 0.1K
14:53 8,750.00 8,750.00 8,730.00 8,730.00 0.8K
14:54 8,730.00 8,730.00 8,730.00 8,730.00 0.0K
14:55 8,730.00 8,750.00 8,730.00 8,750.00 0.3K
14:56 8,730.00 8,730.00 8,720.00 8,720.00 0.6K
14:57 8,730.00 8,740.00 8,720.00 8,740.00 0.3K
14:58 8,740.00 8,740.00 8,720.00 8,720.00 0.2K
14:59 8,720.00 8,740.00 8,720.00 8,720.00 0.3K
15:00 8,720.00 8,750.00 8,720.00 8,750.00 0.4K
15:01 8,750.00 8,760.00 8,750.00 8,750.00 0.1K
15:02 8,740.00 8,740.00 8,730.00 8,740.00 0.8K
15:03 8,730.00 8,730.00 8,710.00 8,720.00 0.6K
15:04 8,720.00 8,720.00 8,700.00 8,720.00 0.8K
15:05 8,690.00 8,710.00 8,690.00 8,690.00 2.3K
15:06 8,700.00 8,710.00 8,700.00 8,710.00 0.3K
15:07 8,710.00 8,710.00 8,700.00 8,700.00 0.3K
15:08 8,700.00 8,710.00 8,690.00 8,710.00 2.5K
15:09 8,710.00 8,710.00 8,700.00 8,710.00 0.1K
15:10 8,700.00 8,700.00 8,700.00 8,700.00 0.1K
15:11 8,700.00 8,700.00 8,700.00 8,700.00 0.0K
15:12 8,700.00 8,700.00 8,690.00 8,690.00 0.1K
15:13 8,690.00 8,700.00 8,690.00 8,700.00 0.1K
15:14 8,710.00 8,730.00 8,710.00 8,730.00 0.2K
15:15 8,720.00 8,720.00 8,710.00 8,710.00 0.1K
15:16 8,710.00 8,740.00 8,710.00 8,720.00 1.2K
15:17 8,740.00 8,760.00 8,740.00 8,760.00 0.4K
15:18 8,760.00 8,760.00 8,730.00 8,760.00 0.1K
15:19 8,730.00 8,740.00 8,730.00 8,740.00 0.1K
15:20 8,750.00 8,750.00 8,730.00 8,750.00 0.1K
15:21 8,750.00 8,750.00 8,730.00 8,730.00 0.1K
15:22 8,730.00 8,730.00 8,710.00 8,710.00 0.2K
15:23 8,710.00 8,710.00 8,650.00 8,650.00 0.4K
15:24 8,660.00 8,700.00 8,660.00 8,700.00 0.1K
15:25 8,700.00 8,730.00 8,700.00 8,720.00 0.2K
15:26 8,740.00 8,750.00 8,730.00 8,750.00 0.4K
15:27 8,750.00 8,800.00 8,750.00 8,800.00 0.6K
15:28 8,800.00 8,800.00 8,790.00 8,800.00 0.2K
15:29 8,790.00 8,810.00 8,730.00 8,730.00 13.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음