심텍 (222800)

222800
🏛️ 대한민국 →
40,600.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 40,550.00 41,650.00 40,200.00 41,600.00 112.7K
09:05 41,650.00 42,500.00 41,650.00 42,050.00 125.3K
09:10 42,050.00 42,050.00 41,000.00 41,500.00 92.8K
09:15 41,500.00 41,950.00 41,450.00 41,550.00 24.8K
09:20 41,550.00 41,650.00 41,300.00 41,450.00 23.9K
09:25 41,500.00 42,100.00 41,450.00 41,850.00 22.8K
09:30 41,900.00 42,000.00 41,700.00 41,900.00 13.1K
09:35 41,900.00 42,100.00 41,850.00 42,050.00 22.7K
09:40 42,000.00 42,100.00 41,750.00 42,000.00 16.5K
09:45 42,000.00 42,200.00 41,950.00 41,950.00 18.0K
09:50 41,950.00 42,000.00 41,650.00 41,800.00 14.8K
09:55 41,850.00 41,950.00 41,800.00 41,800.00 13.1K
10:00 41,850.00 41,950.00 41,750.00 41,900.00 9.2K
10:05 41,900.00 42,000.00 41,800.00 41,900.00 13.1K
10:10 41,950.00 42,150.00 41,850.00 42,150.00 18.7K
10:15 42,150.00 42,250.00 42,000.00 42,200.00 14.8K
10:20 42,200.00 42,300.00 42,150.00 42,200.00 18.7K
10:25 42,250.00 42,450.00 42,150.00 42,350.00 23.9K
10:30 42,450.00 42,450.00 42,150.00 42,200.00 13.6K
10:35 42,200.00 42,300.00 42,100.00 42,200.00 5.8K
10:40 42,200.00 42,400.00 42,150.00 42,350.00 9.5K
10:45 42,250.00 42,300.00 42,000.00 42,000.00 11.5K
10:50 42,050.00 42,050.00 41,750.00 41,900.00 11.2K
10:55 41,850.00 41,900.00 41,500.00 41,700.00 16.5K
11:00 41,650.00 41,750.00 41,550.00 41,750.00 7.9K
11:05 41,750.00 42,000.00 41,700.00 41,950.00 9.2K
11:10 41,950.00 42,000.00 41,850.00 41,950.00 6.0K
11:15 41,950.00 42,050.00 41,900.00 42,050.00 5.7K
11:20 42,050.00 42,100.00 41,850.00 42,050.00 6.7K
11:25 42,050.00 42,300.00 42,000.00 42,150.00 11.0K
11:30 42,250.00 42,250.00 42,000.00 42,050.00 5.8K
11:35 42,150.00 42,250.00 42,000.00 42,175.00 4.1K
11:40 42,150.00 42,250.00 42,000.00 42,150.00 5.4K
11:45 42,150.00 42,200.00 42,000.00 42,100.00 7.8K
11:50 42,100.00 42,100.00 41,750.00 41,950.00 37.2K
11:55 41,800.00 42,050.00 41,750.00 42,000.00 5.6K
12:00 42,050.00 42,100.00 41,900.00 42,050.00 5.5K
12:05 42,100.00 42,200.00 42,050.00 42,050.00 8.3K
12:10 42,050.00 42,100.00 41,850.00 41,950.00 5.7K
12:15 42,000.00 42,100.00 41,950.00 42,000.00 6.0K
12:20 41,950.00 42,050.00 41,800.00 41,800.00 5.8K
12:25 41,800.00 42,000.00 41,800.00 41,900.00 3.8K
12:30 41,950.00 42,000.00 41,850.00 41,950.00 3.9K
12:35 41,950.00 42,000.00 41,850.00 41,900.00 3.1K
12:40 41,950.00 42,050.00 41,950.00 42,000.00 5.1K
12:45 42,000.00 42,100.00 41,950.00 42,000.00 4.6K
12:50 42,000.00 42,050.00 41,850.00 41,900.00 5.3K
12:55 41,850.00 42,000.00 41,850.00 41,850.00 5.2K
13:00 41,900.00 42,000.00 41,900.00 41,950.00 3.0K
13:05 41,900.00 42,000.00 41,850.00 42,000.00 6.0K
13:10 42,000.00 42,000.00 41,850.00 41,900.00 7.9K
13:15 42,000.00 42,000.00 41,900.00 41,900.00 3.0K
13:20 41,900.00 42,000.00 41,900.00 41,950.00 4.4K
13:25 41,900.00 42,000.00 41,850.00 41,900.00 7.9K
13:30 41,850.00 41,900.00 41,750.00 41,800.00 9.1K
13:35 41,800.00 41,900.00 41,700.00 41,750.00 5.4K
13:40 41,750.00 41,800.00 41,550.00 41,550.00 9.9K
13:45 41,600.00 41,750.00 41,500.00 41,700.00 9.5K
13:50 41,750.00 41,850.00 41,650.00 41,700.00 6.5K
13:55 41,650.00 41,700.00 41,200.00 41,250.00 18.7K
14:00 41,150.00 41,450.00 41,100.00 41,300.00 23.0K
14:05 41,350.00 41,450.00 41,300.00 41,350.00 8.7K
14:10 41,400.00 41,500.00 41,350.00 41,425.00 6.0K
14:15 41,425.00 41,500.00 41,250.00 41,350.00 19.3K
14:20 41,300.00 41,450.00 41,300.00 41,350.00 9.4K
14:25 41,350.00 41,550.00 41,300.00 41,400.00 7.3K
14:30 41,400.00 41,450.00 41,300.00 41,300.00 6.4K
14:35 41,300.00 41,300.00 41,150.00 41,250.00 12.4K
14:40 41,200.00 41,300.00 41,200.00 41,250.00 10.4K
14:45 41,250.00 41,400.00 41,150.00 41,200.00 11.1K
14:50 41,300.00 41,500.00 41,200.00 41,500.00 9.2K
14:55 41,500.00 41,550.00 41,300.00 41,400.00 11.0K
15:00 41,400.00 41,500.00 41,350.00 41,500.00 6.0K
15:05 41,450.00 41,500.00 41,350.00 41,500.00 11.7K
15:10 41,450.00 41,500.00 41,400.00 41,500.00 6.4K
15:15 41,500.00 41,600.00 41,450.00 41,550.00 11.7K
15:25 41,550.00 41,550.00 41,550.00 41,550.00 14.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음