Speee Inc (4499)

4499
🏛️ 일본 →
2,132.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,405.00 2,405.00 2,360.00 2,364.00 24.1K
09:05 2,364.00 2,369.00 2,300.00 2,306.00 63.0K
09:10 2,304.00 2,317.00 2,257.00 2,270.00 54.7K
09:15 2,267.00 2,278.00 2,237.00 2,252.00 31.8K
09:20 2,256.00 2,276.00 2,255.00 2,264.00 12.7K
09:25 2,261.00 2,272.00 2,252.00 2,262.00 5.4K
09:30 2,262.00 2,272.00 2,253.00 2,257.00 9.0K
09:35 2,260.00 2,274.00 2,254.00 2,272.00 5.6K
09:40 2,268.00 2,272.00 2,260.00 2,266.00 5.2K
09:45 2,268.00 2,274.00 2,265.00 2,265.00 3.4K
09:50 2,262.00 2,274.00 2,260.00 2,271.00 4.4K
09:55 2,267.00 2,267.00 2,252.00 2,256.00 4.8K
10:00 2,251.00 2,253.00 2,242.00 2,244.00 10.1K
10:05 2,244.00 2,254.00 2,244.00 2,248.00 5.2K
10:10 2,245.00 2,250.00 2,234.00 2,242.00 10.4K
10:15 2,242.00 2,242.00 2,216.00 2,221.00 17.9K
10:20 2,221.00 2,234.00 2,207.00 2,212.00 12.4K
10:25 2,226.00 2,236.00 2,215.00 2,233.00 10.2K
10:30 2,234.00 2,234.00 2,223.00 2,231.00 3.5K
10:35 2,229.00 2,229.00 2,221.00 2,223.00 4.9K
10:40 2,220.00 2,222.00 2,210.00 2,218.00 5.3K
10:45 2,220.00 2,231.00 2,219.00 2,229.00 7.2K
10:50 2,228.00 2,228.00 2,224.00 2,224.00 0.6K
10:55 2,225.00 2,229.00 2,225.00 2,225.00 2.8K
11:00 2,225.00 2,227.00 2,213.00 2,226.00 9.4K
11:05 2,225.00 2,230.00 2,222.00 2,224.00 2.9K
11:10 2,222.00 2,226.00 2,217.00 2,226.00 2.0K
11:15 2,227.00 2,227.00 2,220.00 2,220.00 1.8K
11:20 2,219.00 2,222.00 2,212.00 2,212.00 3.6K
11:25 2,216.00 2,218.00 2,207.00 2,207.00 8.1K
11:30 2,207.00 2,207.00 2,207.00 2,207.00 5.1K
12:30 2,206.00 2,226.00 2,206.00 2,226.00 20.5K
12:35 2,222.00 2,229.00 2,222.00 2,229.00 2.9K
12:40 2,230.00 2,245.00 2,230.00 2,235.00 5.6K
12:45 2,234.00 2,234.00 2,227.00 2,230.00 2.1K
12:50 2,225.00 2,225.00 2,217.00 2,217.00 2.2K
12:55 2,216.00 2,216.00 2,211.00 2,214.00 2.2K
13:00 2,214.00 2,216.00 2,211.00 2,212.00 1.9K
13:05 2,214.00 2,217.00 2,214.00 2,217.00 0.5K
13:10 2,221.00 2,221.00 2,219.00 2,219.00 1.3K
13:15 2,220.00 2,228.00 2,220.00 2,224.00 1.7K
13:20 2,223.00 2,228.00 2,218.00 2,224.00 3.6K
13:25 2,229.00 2,229.00 2,222.00 2,222.00 1.2K
13:30 2,223.00 2,227.00 2,215.00 2,215.00 6.6K
13:35 2,214.00 2,216.00 2,212.00 2,216.00 1.8K
13:40 2,216.00 2,216.00 2,212.00 2,214.00 2.3K
13:45 2,216.00 2,218.00 2,216.00 2,216.00 0.5K
13:50 2,217.00 2,225.00 2,217.00 2,221.00 2.9K
13:55 2,227.00 2,230.00 2,226.00 2,226.00 4.3K
14:00 2,223.00 2,223.00 2,216.00 2,217.00 2.1K
14:05 2,220.00 2,220.00 2,216.00 2,219.00 1.6K
14:10 2,219.00 2,219.00 2,210.00 2,214.00 5.4K
14:15 2,209.00 2,209.00 2,208.00 2,208.00 1.6K
14:20 2,211.00 2,211.00 2,209.00 2,209.00 1.1K
14:25 2,212.00 2,212.00 2,211.00 2,211.00 0.8K
14:30 2,209.00 2,221.00 2,209.00 2,221.00 3.6K
14:35 2,219.00 2,219.00 2,207.00 2,207.00 3.3K
14:40 2,209.00 2,210.00 2,203.00 2,208.00 10.2K
14:45 2,207.00 2,209.00 2,207.00 2,209.00 0.4K
14:50 2,209.00 2,210.00 2,208.00 2,208.00 1.6K
14:55 2,210.00 2,210.00 2,200.00 2,201.00 13.4K
15:00 2,201.00 2,202.00 2,191.00 2,193.00 20.3K
15:05 2,190.00 2,196.00 2,190.00 2,191.00 5.9K
15:10 2,190.00 2,192.00 2,187.00 2,190.00 6.9K
15:15 2,192.00 2,203.00 2,186.00 2,203.00 12.3K
15:20 2,203.00 2,219.00 2,199.00 2,219.00 8.2K
15:30 2,210.00 2,210.00 2,210.00 2,210.00 16.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음