에스피소프트 (443670)

443670
🏛️ 대한민국 →
6,420.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 6,540.00 6,540.00 6,530.00 6,530.00 2.4K
09:01 6,590.00 6,620.00 6,590.00 6,620.00 1.2K
09:02 6,550.00 6,620.00 6,530.00 6,570.00 2.8K
09:03 6,620.00 6,630.00 6,530.00 6,610.00 2.2K
09:04 6,620.00 6,620.00 6,540.00 6,590.00 1.5K
09:05 6,540.00 6,580.00 6,530.00 6,580.00 2.0K
09:06 6,520.00 6,530.00 6,500.00 6,500.00 1.9K
09:07 6,500.00 6,500.00 6,480.00 6,500.00 0.2K
09:08 6,500.00 6,500.00 6,480.00 6,480.00 0.6K
09:09 6,460.00 6,460.00 6,440.00 6,460.00 0.2K
09:10 6,440.00 6,440.00 6,430.00 6,430.00 0.8K
09:11 6,430.00 6,460.00 6,420.00 6,460.00 0.6K
09:12 6,470.00 6,470.00 6,400.00 6,450.00 3.3K
09:13 6,450.00 6,450.00 6,450.00 6,450.00 0.1K
09:14 6,450.00 6,450.00 6,390.00 6,450.00 0.1K
09:15 6,450.00 6,450.00 6,440.00 6,440.00 0.1K
09:16 6,410.00 6,410.00 6,410.00 6,410.00 0.0K
09:17 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
09:18 6,430.00 6,450.00 6,390.00 6,440.00 1.3K
09:19 6,440.00 6,440.00 6,400.00 6,400.00 0.0K
09:20 6,440.00 6,440.00 6,430.00 6,440.00 0.5K
09:21 6,440.00 6,440.00 6,410.00 6,410.00 0.5K
09:22 6,430.00 6,430.00 6,430.00 6,430.00 0.2K
09:23 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
09:24 6,410.00 6,410.00 6,400.00 6,410.00 1.8K
09:25 6,420.00 6,420.00 6,390.00 6,390.00 0.9K
09:26 6,380.00 6,380.00 6,370.00 6,370.00 0.5K
09:27 6,390.00 6,390.00 6,350.00 6,390.00 0.5K
09:28 6,390.00 6,390.00 6,370.00 6,370.00 0.1K
09:29 6,370.00 6,380.00 6,370.00 6,380.00 0.1K
09:30 6,380.00 6,390.00 6,370.00 6,390.00 0.1K
09:31 6,390.00 6,390.00 6,360.00 6,360.00 0.0K
09:32 6,370.00 6,380.00 6,370.00 6,370.00 0.2K
09:33 6,360.00 6,370.00 6,350.00 6,360.00 0.4K
09:34 6,330.00 6,370.00 6,330.00 6,370.00 1.0K
09:35 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
09:37 6,370.00 6,370.00 6,340.00 6,340.00 0.1K
09:38 6,340.00 6,340.00 6,340.00 6,340.00 0.2K
09:39 6,340.00 6,340.00 6,340.00 6,340.00 1.5K
09:40 6,380.00 6,390.00 6,350.00 6,350.00 0.3K
09:41 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:42 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:43 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:44 6,360.00 6,360.00 6,350.00 6,350.00 0.6K
09:45 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:46 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
09:48 6,390.00 6,390.00 6,370.00 6,380.00 0.1K
09:49 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
09:50 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
09:51 6,380.00 6,390.00 6,370.00 6,370.00 0.1K
09:55 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:56 6,380.00 6,390.00 6,360.00 6,390.00 0.9K
09:57 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:00 6,380.00 6,390.00 6,380.00 6,390.00 0.1K
10:03 6,390.00 6,390.00 6,370.00 6,390.00 0.0K
10:04 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:05 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
10:06 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:07 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
10:09 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
10:10 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:11 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
10:12 6,380.00 6,380.00 6,370.00 6,370.00 1.2K
10:13 6,380.00 6,380.00 6,370.00 6,380.00 0.1K
10:14 6,380.00 6,380.00 6,370.00 6,370.00 0.3K
10:15 6,380.00 6,380.00 6,370.00 6,380.00 0.1K
10:16 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
10:17 6,370.00 6,370.00 6,370.00 6,370.00 0.4K
10:18 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
10:19 6,370.00 6,370.00 6,370.00 6,370.00 0.1K
10:21 6,380.00 6,380.00 6,360.00 6,360.00 0.2K
10:22 6,380.00 6,390.00 6,380.00 6,390.00 0.5K
10:23 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:25 6,390.00 6,390.00 6,360.00 6,360.00 0.0K
10:27 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
10:28 6,380.00 6,390.00 6,380.00 6,390.00 0.1K
10:29 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:30 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:31 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
10:33 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:35 6,380.00 6,400.00 6,380.00 6,400.00 0.5K
10:36 6,410.00 6,430.00 6,410.00 6,430.00 0.6K
10:37 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
10:38 6,410.00 6,410.00 6,410.00 6,410.00 0.0K
10:39 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
10:40 6,410.00 6,410.00 6,410.00 6,410.00 0.3K
10:41 6,400.00 6,400.00 6,400.00 6,400.00 0.1K
10:42 6,390.00 6,390.00 6,390.00 6,390.00 0.2K
10:45 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:46 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
10:47 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
10:48 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:49 6,380.00 6,400.00 6,370.00 6,400.00 0.1K
10:50 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
10:51 6,400.00 6,400.00 6,370.00 6,370.00 0.1K
10:52 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
10:53 6,370.00 6,370.00 6,360.00 6,370.00 0.7K
10:54 6,370.00 6,400.00 6,360.00 6,400.00 0.6K
10:55 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
10:57 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
10:58 6,360.00 6,360.00 6,360.00 6,360.00 0.2K
10:59 6,400.00 6,400.00 6,370.00 6,370.00 0.3K
11:00 6,400.00 6,400.00 6,370.00 6,370.00 0.3K
11:01 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
11:04 6,360.00 6,360.00 6,360.00 6,360.00 0.5K
11:05 6,350.00 6,360.00 6,350.00 6,360.00 1.8K
11:06 6,360.00 6,360.00 6,360.00 6,360.00 0.9K
11:07 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
11:09 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
11:10 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
11:11 6,360.00 6,360.00 6,350.00 6,350.00 0.3K
11:12 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
11:13 6,380.00 6,390.00 6,380.00 6,380.00 0.5K
11:14 6,360.00 6,380.00 6,360.00 6,380.00 0.0K
11:15 6,370.00 6,380.00 6,370.00 6,380.00 0.0K
11:16 6,380.00 6,380.00 6,380.00 6,380.00 0.2K
11:17 6,380.00 6,380.00 6,380.00 6,380.00 0.1K
11:19 6,380.00 6,380.00 6,360.00 6,360.00 0.1K
11:21 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
11:26 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
11:29 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:30 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
11:32 6,370.00 6,370.00 6,370.00 6,370.00 0.2K
11:33 6,380.00 6,380.00 6,370.00 6,370.00 0.1K
11:37 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
11:39 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
11:40 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:42 6,370.00 6,370.00 6,350.00 6,350.00 0.0K
11:43 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
11:44 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:45 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:48 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
11:49 6,350.00 6,350.00 6,350.00 6,350.00 0.8K
11:50 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:51 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:55 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:56 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:57 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:58 6,350.00 6,370.00 6,350.00 6,370.00 1.2K
11:59 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
12:00 6,350.00 6,370.00 6,350.00 6,370.00 0.0K
12:01 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:02 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
12:03 6,360.00 6,360.00 6,350.00 6,350.00 0.2K
12:04 6,360.00 6,360.00 6,350.00 6,350.00 0.1K
12:05 6,360.00 6,370.00 6,350.00 6,370.00 0.2K
12:10 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
12:12 6,360.00 6,360.00 6,350.00 6,350.00 0.3K
12:13 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:15 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:18 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:19 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:20 6,360.00 6,360.00 6,360.00 6,360.00 0.6K
12:21 6,350.00 6,360.00 6,350.00 6,360.00 0.3K
12:22 6,350.00 6,360.00 6,350.00 6,360.00 0.1K
12:23 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:24 6,360.00 6,360.00 6,350.00 6,350.00 0.3K
12:25 6,350.00 6,360.00 6,350.00 6,360.00 0.4K
12:26 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
12:27 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:28 6,350.00 6,350.00 6,350.00 6,350.00 0.3K
12:30 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:31 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:33 6,350.00 6,360.00 6,350.00 6,360.00 0.1K
12:34 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
12:38 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:39 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:42 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:44 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:45 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:46 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:47 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:48 6,340.00 6,340.00 6,320.00 6,320.00 4.4K
12:49 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
12:50 6,320.00 6,320.00 6,320.00 6,320.00 0.3K
12:51 6,320.00 6,320.00 6,320.00 6,320.00 0.5K
12:52 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
12:54 6,340.00 6,340.00 6,330.00 6,340.00 0.0K
12:56 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:57 6,330.00 6,340.00 6,330.00 6,340.00 0.2K
12:58 6,330.00 6,330.00 6,320.00 6,320.00 1.0K
13:00 6,320.00 6,320.00 6,320.00 6,320.00 1.9K
13:01 6,310.00 6,310.00 6,310.00 6,310.00 2.2K
13:02 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
13:03 6,310.00 6,310.00 6,300.00 6,300.00 1.2K
13:04 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
13:05 6,310.00 6,330.00 6,310.00 6,330.00 0.0K
13:06 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
13:08 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
13:09 6,310.00 6,310.00 6,310.00 6,310.00 0.2K
13:10 6,300.00 6,330.00 6,300.00 6,330.00 1.1K
13:11 6,300.00 6,300.00 6,290.00 6,290.00 4.1K
13:12 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
13:13 6,320.00 6,320.00 6,290.00 6,290.00 0.0K
13:14 6,290.00 6,300.00 6,290.00 6,300.00 0.2K
13:16 6,300.00 6,320.00 6,300.00 6,320.00 1.0K
13:18 6,320.00 6,320.00 6,320.00 6,320.00 0.2K
13:19 6,310.00 6,310.00 6,310.00 6,310.00 0.2K
13:21 6,300.00 6,300.00 6,300.00 6,300.00 0.7K
13:22 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
13:23 6,300.00 6,320.00 6,300.00 6,320.00 0.1K
13:24 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
13:25 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
13:26 6,320.00 6,320.00 6,320.00 6,320.00 0.6K
13:27 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
13:28 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
13:29 6,330.00 6,350.00 6,330.00 6,350.00 0.0K
13:31 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
13:32 6,350.00 6,350.00 6,350.00 6,350.00 0.5K
13:33 6,370.00 6,370.00 6,370.00 6,370.00 0.4K
13:34 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
13:35 6,360.00 6,380.00 6,360.00 6,380.00 0.8K
13:36 6,350.00 6,400.00 6,350.00 6,400.00 0.7K
13:41 6,400.00 6,400.00 6,400.00 6,400.00 0.1K
13:42 6,380.00 6,400.00 6,370.00 6,400.00 0.0K
13:44 6,390.00 6,400.00 6,390.00 6,390.00 0.1K
13:45 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
13:46 6,390.00 6,400.00 6,390.00 6,400.00 0.1K
13:47 6,400.00 6,400.00 6,400.00 6,400.00 0.3K
13:48 6,400.00 6,400.00 6,400.00 6,400.00 0.3K
13:49 6,400.00 6,400.00 6,400.00 6,400.00 0.1K
13:50 6,400.00 6,400.00 6,400.00 6,400.00 0.1K
13:51 6,400.00 6,400.00 6,400.00 6,400.00 0.4K
13:52 6,390.00 6,390.00 6,380.00 6,380.00 0.0K
13:53 6,380.00 6,400.00 6,380.00 6,400.00 1.0K
13:54 6,390.00 6,400.00 6,390.00 6,400.00 0.0K
13:55 6,390.00 6,400.00 6,350.00 6,350.00 0.2K
13:56 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
14:00 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
14:01 6,390.00 6,400.00 6,390.00 6,400.00 0.0K
14:03 6,390.00 6,400.00 6,390.00 6,400.00 0.1K
14:04 6,390.00 6,400.00 6,390.00 6,400.00 0.4K
14:05 6,400.00 6,400.00 6,400.00 6,400.00 0.6K
14:06 6,390.00 6,400.00 6,390.00 6,400.00 0.0K
14:07 6,370.00 6,400.00 6,370.00 6,400.00 0.0K
14:13 6,390.00 6,400.00 6,380.00 6,380.00 0.0K
14:14 6,390.00 6,390.00 6,380.00 6,380.00 0.2K
14:15 6,370.00 6,370.00 6,300.00 6,320.00 3.6K
14:17 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
14:20 6,310.00 6,310.00 6,310.00 6,310.00 0.7K
14:23 6,330.00 6,350.00 6,330.00 6,350.00 0.0K
14:26 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
14:27 6,350.00 6,350.00 6,320.00 6,320.00 0.2K
14:28 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
14:29 6,350.00 6,360.00 6,350.00 6,360.00 0.1K
14:31 6,360.00 6,380.00 6,360.00 6,380.00 0.8K
14:32 6,380.00 6,400.00 6,380.00 6,400.00 1.2K
14:34 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
14:36 6,360.00 6,390.00 6,360.00 6,390.00 0.1K
14:38 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
14:39 6,370.00 6,370.00 6,370.00 6,370.00 0.2K
14:40 6,390.00 6,400.00 6,390.00 6,400.00 0.1K
14:41 6,360.00 6,400.00 6,360.00 6,400.00 0.0K
14:43 6,400.00 6,400.00 6,400.00 6,400.00 0.1K
14:44 6,410.00 6,420.00 6,400.00 6,420.00 0.3K
14:45 6,410.00 6,430.00 6,410.00 6,420.00 0.5K
14:46 6,420.00 6,420.00 6,410.00 6,420.00 0.1K
14:47 6,420.00 6,450.00 6,410.00 6,450.00 1.1K
14:48 6,450.00 6,450.00 6,430.00 6,450.00 0.4K
14:49 6,450.00 6,450.00 6,450.00 6,450.00 0.0K
14:50 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
14:51 6,430.00 6,440.00 6,420.00 6,420.00 0.2K
14:52 6,420.00 6,420.00 6,410.00 6,410.00 0.1K
14:53 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
14:54 6,420.00 6,420.00 6,410.00 6,420.00 0.2K
14:55 6,420.00 6,420.00 6,420.00 6,420.00 0.3K
14:56 6,420.00 6,440.00 6,420.00 6,440.00 0.7K
14:57 6,430.00 6,440.00 6,430.00 6,440.00 0.0K
14:58 6,450.00 6,470.00 6,450.00 6,470.00 0.4K
14:59 6,470.00 6,470.00 6,470.00 6,470.00 0.1K
15:00 6,470.00 6,480.00 6,460.00 6,480.00 0.1K
15:01 6,470.00 6,470.00 6,470.00 6,470.00 0.2K
15:02 6,480.00 6,480.00 6,450.00 6,460.00 0.4K
15:03 6,450.00 6,460.00 6,450.00 6,460.00 0.2K
15:05 6,460.00 6,460.00 6,440.00 6,440.00 0.2K
15:06 6,450.00 6,450.00 6,440.00 6,450.00 0.1K
15:07 6,430.00 6,450.00 6,430.00 6,440.00 0.4K
15:08 6,450.00 6,450.00 6,430.00 6,430.00 0.1K
15:09 6,430.00 6,430.00 6,430.00 6,430.00 0.1K
15:10 6,450.00 6,450.00 6,450.00 6,450.00 0.2K
15:11 6,450.00 6,450.00 6,440.00 6,450.00 1.1K
15:12 6,450.00 6,460.00 6,450.00 6,460.00 0.1K
15:13 6,450.00 6,460.00 6,450.00 6,460.00 0.1K
15:14 6,460.00 6,460.00 6,460.00 6,460.00 0.0K
15:15 6,450.00 6,460.00 6,450.00 6,460.00 0.1K
15:16 6,450.00 6,460.00 6,450.00 6,460.00 0.6K
15:17 6,460.00 6,460.00 6,460.00 6,460.00 0.0K
15:18 6,450.00 6,460.00 6,440.00 6,460.00 0.9K
15:30 6,450.00 6,450.00 6,450.00 6,450.00 0.3K
15:40 6,450.00 6,450.00 6,450.00 6,450.00 0.4K
15:49 6,450.00 6,450.00 6,450.00 6,450.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음