바이안트 테크놀로지 (DSP)

DSP
🏛️ 미국 →
8.47
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 19.16 19.60 19.09 19.30 45.6K
09:32 19.21 19.21 19.21 19.21 5.5K
09:33 19.45 19.45 19.45 19.45 0.2K
09:34 19.45 19.45 19.45 19.45 0.0K
09:35 19.45 19.45 19.45 19.45 0.0K
09:36 19.45 19.45 19.45 19.45 0.1K
09:37 19.45 19.45 19.45 19.45 0.7K
09:38 19.66 19.66 19.66 19.66 0.4K
09:39 19.66 19.66 19.66 19.66 0.0K
09:40 19.66 19.66 19.66 19.66 0.0K
09:41 19.66 19.66 19.66 19.66 1.2K
09:42 19.66 19.66 19.66 19.66 0.0K
09:43 19.99 20.09 19.99 20.09 2.4K
09:44 20.09 20.09 20.09 20.09 0.0K
09:45 20.09 20.14 20.09 20.14 1.5K
09:46 20.14 20.14 19.99 19.99 2.9K
09:47 20.01 20.01 20.01 20.01 0.9K
09:48 20.01 20.01 20.01 20.01 0.0K
09:49 20.01 20.01 20.01 20.01 0.1K
09:50 20.01 20.01 20.01 20.01 0.0K
09:51 20.01 20.01 19.85 19.85 0.9K
09:52 19.86 19.96 19.86 19.96 0.9K
09:53 19.79 19.79 19.79 19.79 0.1K
09:54 19.79 19.96 19.79 19.96 0.1K
09:55 19.96 19.96 19.96 19.96 0.2K
09:56 19.96 19.96 19.91 19.91 0.1K
09:57 19.91 20.09 19.91 20.01 0.5K
09:58 20.01 20.01 19.97 19.97 0.3K
09:59 19.96 19.96 19.96 19.96 0.6K
10:00 19.83 19.83 19.83 19.83 0.3K
10:01 19.84 19.84 19.84 19.84 0.2K
10:02 19.84 19.88 19.84 19.88 0.2K
10:03 19.88 19.88 19.88 19.88 0.2K
10:04 19.88 19.88 19.88 19.88 0.2K
10:05 19.88 19.88 19.88 19.88 0.1K
10:06 19.88 20.15 19.88 20.06 0.4K
10:07 20.06 20.10 20.06 20.10 0.2K
10:08 20.10 20.10 20.10 20.10 0.0K
10:09 20.00 20.00 19.95 19.95 1.4K
10:10 19.95 19.95 19.95 19.95 0.2K
10:11 19.90 19.90 19.83 19.83 1.4K
10:12 19.83 19.83 19.83 19.83 0.0K
10:13 19.90 19.90 19.90 19.90 0.1K
10:14 19.90 19.90 19.84 19.84 0.2K
10:15 19.84 19.84 19.84 19.84 0.2K
10:16 19.73 19.73 19.73 19.73 0.1K
10:17 19.73 19.73 19.73 19.73 0.1K
10:18 19.82 19.82 19.82 19.82 0.1K
10:19 19.82 19.82 19.82 19.82 0.1K
10:20 19.82 19.84 19.82 19.84 0.1K
10:21 19.84 19.84 19.83 19.83 0.2K
10:22 19.83 19.96 19.83 19.96 0.2K
10:23 19.96 19.96 19.96 19.96 0.2K
10:24 19.96 19.96 19.96 19.96 0.3K
10:25 19.96 19.96 19.96 19.96 0.0K
10:26 20.01 20.08 20.01 20.08 0.5K
10:27 20.08 20.08 20.08 20.08 0.1K
10:28 20.08 20.08 20.08 20.08 0.1K
10:29 20.14 20.14 20.14 20.14 0.2K
10:30 20.14 20.14 20.14 20.14 0.0K
10:31 20.14 20.14 20.14 20.14 0.2K
10:32 20.28 20.28 19.97 19.97 10.1K
10:33 19.93 20.21 19.93 20.21 0.8K
10:34 20.21 20.21 20.21 20.21 0.0K
10:35 20.09 20.09 20.09 20.09 0.4K
10:36 20.09 20.09 20.09 20.09 0.2K
10:37 20.09 20.09 20.09 20.09 0.1K
10:38 20.09 20.09 20.09 20.09 0.2K
10:39 20.09 20.09 20.09 20.09 0.3K
10:40 20.09 20.09 20.09 20.09 0.1K
10:41 20.09 20.09 20.09 20.09 0.0K
10:42 20.11 20.11 20.11 20.11 0.1K
10:43 20.11 20.11 20.11 20.11 0.2K
10:44 20.11 20.11 20.00 20.00 3.3K
10:45 20.00 20.00 20.00 20.00 0.0K
10:46 20.00 20.00 20.00 20.00 0.0K
10:47 20.05 20.14 20.05 20.14 0.4K
10:48 20.14 20.14 20.14 20.14 0.0K
10:49 20.05 20.05 20.05 20.05 0.4K
10:50 20.05 20.05 20.05 20.05 0.0K
10:51 20.05 20.05 20.05 20.05 0.0K
10:52 20.05 20.05 20.05 20.05 0.1K
10:53 20.10 20.10 20.10 20.10 0.1K
10:54 20.10 20.10 20.10 20.10 0.0K
10:55 20.10 20.11 20.10 20.11 0.2K
10:56 20.11 20.11 20.11 20.11 0.0K
10:57 20.11 20.11 20.11 20.11 0.0K
10:58 20.11 20.11 20.11 20.11 0.0K
10:59 20.11 20.11 20.11 20.11 0.1K
11:00 20.11 20.11 20.11 20.11 0.1K
11:01 20.11 20.11 20.11 20.11 0.2K
11:02 20.11 20.11 20.11 20.11 0.0K
11:03 20.11 20.11 20.11 20.11 0.1K
11:04 20.11 20.11 20.11 20.11 0.0K
11:05 20.08 20.13 20.04 20.13 6.5K
11:06 20.13 20.13 20.13 20.13 0.0K
11:07 20.13 20.13 20.13 20.13 0.0K
11:08 20.13 20.13 20.13 20.13 0.0K
11:09 20.13 20.13 20.13 20.13 0.0K
11:10 20.13 20.13 20.13 20.13 0.0K
11:11 20.13 20.13 20.13 20.13 0.0K
11:12 20.13 20.13 20.13 20.13 0.0K
11:13 20.13 20.21 20.13 20.21 0.3K
11:14 20.21 20.21 20.21 20.21 0.1K
11:15 20.21 20.21 20.21 20.21 0.0K
11:16 20.21 20.21 20.21 20.21 0.0K
11:17 20.21 20.21 20.21 20.21 0.0K
11:18 20.21 20.21 20.21 20.21 0.0K
11:19 20.21 20.21 20.21 20.21 0.0K
11:20 20.24 20.33 20.24 20.33 0.4K
11:21 20.33 20.33 20.33 20.33 0.1K
11:22 20.33 20.33 20.33 20.33 0.0K
11:23 20.33 20.33 20.33 20.33 0.0K
11:24 20.33 20.33 20.33 20.33 0.1K
11:25 20.33 20.33 20.33 20.33 0.0K
11:26 20.33 20.33 20.33 20.33 0.0K
11:27 20.33 20.33 20.33 20.33 0.0K
11:28 20.33 20.33 20.14 20.14 5.9K
11:29 20.14 20.14 20.09 20.09 1.3K
11:30 20.09 20.09 20.09 20.09 1.2K
11:31 20.09 20.09 20.09 20.09 0.1K
11:32 20.09 20.09 20.09 20.09 0.0K
11:33 20.09 20.09 20.09 20.09 0.1K
11:34 20.09 20.09 20.09 20.09 0.0K
11:35 20.09 20.09 20.09 20.09 0.1K
11:36 20.09 20.09 20.09 20.09 0.0K
11:37 20.09 20.09 20.09 20.09 0.1K
11:38 20.09 20.09 20.09 20.09 0.1K
11:39 20.09 20.09 20.04 20.04 0.7K
11:40 20.04 20.04 20.04 20.04 0.1K
11:41 20.04 20.04 20.04 20.04 0.1K
11:42 20.04 20.04 20.04 20.04 0.1K
11:43 20.04 20.04 20.04 20.04 0.8K
11:44 20.04 20.04 20.04 20.04 0.0K
11:45 20.04 20.04 20.04 20.04 0.0K
11:46 20.04 20.04 20.04 20.04 0.6K
11:47 20.04 20.04 20.04 20.04 0.0K
11:48 20.10 20.10 20.10 20.10 0.2K
11:49 20.10 20.10 20.10 20.10 0.1K
11:50 20.10 20.10 20.10 20.10 0.0K
11:51 20.10 20.10 20.10 20.10 0.0K
11:52 20.10 20.10 20.10 20.10 0.1K
11:53 20.10 20.10 20.10 20.10 0.4K
11:54 20.10 20.10 20.10 20.10 0.2K
11:55 20.10 20.10 20.10 20.10 0.0K
11:56 20.10 20.10 20.10 20.10 0.0K
11:57 20.10 20.14 20.10 20.14 0.1K
11:58 20.14 20.14 20.14 20.14 0.1K
11:59 20.17 20.17 20.17 20.17 0.6K
12:00 20.11 20.11 20.11 20.11 3.4K
12:01 20.14 20.14 20.14 20.14 0.1K
12:02 20.14 20.14 20.14 20.14 0.0K
12:03 20.14 20.14 20.14 20.14 0.1K
12:04 20.14 20.14 20.14 20.14 0.0K
12:05 20.14 20.14 20.14 20.14 0.1K
12:06 20.14 20.15 20.14 20.15 0.4K
12:07 20.15 20.15 20.15 20.15 0.2K
12:08 20.15 20.15 20.15 20.15 0.0K
12:09 20.15 20.15 20.15 20.15 0.0K
12:10 20.15 20.15 20.15 20.15 0.0K
12:11 20.15 20.15 20.15 20.15 0.1K
12:12 20.15 20.15 20.15 20.15 0.0K
12:13 20.15 20.17 20.15 20.17 1.1K
12:14 20.17 20.17 20.17 20.17 0.3K
12:15 20.17 20.17 20.17 20.17 0.0K
12:16 20.17 20.17 20.17 20.17 0.0K
12:17 20.17 20.17 20.17 20.17 0.0K
12:18 20.17 20.17 20.17 20.17 0.1K
12:19 20.17 20.17 20.17 20.17 0.0K
12:20 20.17 20.17 20.17 20.17 0.0K
12:21 20.17 20.17 20.17 20.17 0.1K
12:22 20.17 20.17 20.17 20.17 0.0K
12:23 20.17 20.17 20.17 20.17 0.1K
12:24 20.24 20.24 20.24 20.24 1.6K
12:25 20.24 20.24 20.24 20.24 0.1K
12:26 20.24 20.24 20.24 20.24 0.0K
12:27 20.24 20.24 20.24 20.24 0.0K
12:28 20.24 20.24 20.24 20.24 0.3K
12:29 20.24 20.24 20.24 20.24 0.0K
12:30 20.24 20.24 20.24 20.24 0.0K
12:31 20.24 20.24 20.24 20.24 0.1K
12:32 20.24 20.24 20.22 20.22 0.4K
12:33 20.17 20.17 20.14 20.14 1.8K
12:34 20.14 20.14 20.14 20.14 0.1K
12:35 20.14 20.14 20.14 20.14 0.0K
12:36 20.14 20.15 20.14 20.15 0.2K
12:37 20.15 20.15 20.15 20.15 0.1K
12:38 20.15 20.15 20.15 20.15 0.1K
12:39 20.17 20.17 20.17 20.17 0.1K
12:40 20.17 20.17 20.17 20.17 0.0K
12:41 20.17 20.17 20.15 20.15 0.4K
12:42 20.15 20.15 20.15 20.15 0.0K
12:43 20.15 20.15 20.15 20.15 0.0K
12:44 20.15 20.15 20.15 20.15 0.3K
12:45 20.15 20.15 20.15 20.15 0.0K
12:46 20.15 20.19 20.15 20.19 0.2K
12:47 20.19 20.19 20.19 20.19 0.0K
12:48 20.19 20.19 20.19 20.19 0.1K
12:49 20.19 20.19 20.19 20.19 0.1K
12:50 20.19 20.19 20.19 20.19 0.1K
12:51 20.19 20.19 20.19 20.19 0.0K
12:52 20.19 20.19 20.10 20.10 7.1K
12:53 20.10 20.10 20.10 20.10 0.0K
12:54 20.10 20.10 20.10 20.10 0.0K
12:55 20.10 20.10 20.10 20.10 0.0K
12:56 20.10 20.13 20.10 20.13 2.8K
12:57 19.83 19.91 19.83 19.91 8.8K
12:58 19.91 19.98 19.91 19.98 1.2K
12:59 19.97 19.97 19.97 19.97 0.1K
13:00 19.97 19.97 19.97 19.97 0.2K
13:01 19.97 19.97 19.89 19.89 0.3K
13:02 19.89 19.97 19.89 19.97 0.2K
13:03 19.97 19.97 19.97 19.97 0.0K
13:04 19.98 19.98 19.90 19.90 0.5K
13:05 19.90 19.90 19.90 19.90 0.0K
13:06 19.97 19.97 19.93 19.93 0.7K
13:07 19.83 19.88 19.83 19.86 4.1K
13:08 19.86 19.86 19.86 19.86 0.1K
13:09 19.93 19.93 19.93 19.93 0.2K
13:10 19.90 19.90 19.85 19.88 1.9K
13:11 19.88 19.88 19.88 19.88 0.0K
13:12 19.88 19.88 19.87 19.87 0.1K
13:13 19.87 19.87 19.87 19.87 0.1K
13:14 19.87 19.87 19.87 19.87 0.0K
13:15 19.87 19.87 19.78 19.78 1.3K
13:16 19.78 19.83 19.74 19.74 1.3K
13:17 19.74 19.74 19.74 19.74 0.1K
13:18 19.77 19.77 19.77 19.77 0.2K
13:19 19.77 19.77 19.77 19.77 0.1K
13:20 19.77 19.77 19.76 19.77 0.4K
13:21 19.77 19.77 19.77 19.77 0.1K
13:22 19.77 19.77 19.71 19.71 0.9K
13:23 19.71 19.71 19.71 19.71 0.1K
13:24 19.74 19.74 19.74 19.74 0.9K
13:25 19.79 19.79 19.79 19.79 0.5K
13:26 19.79 19.79 19.79 19.79 0.1K
13:27 19.81 19.81 19.81 19.81 0.2K
13:28 19.81 19.81 19.81 19.81 0.1K
13:29 19.81 19.81 19.81 19.81 0.2K
13:30 19.81 19.81 19.81 19.81 0.1K
13:31 19.81 19.81 19.76 19.76 0.3K
13:32 19.76 19.76 19.76 19.76 0.3K
13:33 19.76 19.76 19.76 19.76 0.0K
13:34 19.76 19.76 19.76 19.76 0.0K
13:35 19.76 19.76 19.76 19.76 0.0K
13:36 19.83 19.83 19.75 19.75 2.2K
13:37 19.75 19.78 19.75 19.78 1.6K
13:38 19.78 19.78 19.76 19.76 1.0K
13:39 19.76 19.76 19.76 19.76 0.0K
13:40 19.76 19.79 19.76 19.79 0.4K
13:41 19.79 19.79 19.79 19.79 0.1K
13:42 19.79 19.79 19.79 19.79 0.0K
13:43 19.79 19.79 19.79 19.79 0.0K
13:44 19.79 19.79 19.79 19.79 0.0K
13:45 19.79 19.82 19.79 19.82 1.6K
13:46 19.82 19.82 19.81 19.81 1.5K
13:47 19.81 19.81 19.81 19.81 0.1K
13:48 19.88 19.88 19.88 19.88 0.2K
13:49 19.89 19.89 19.89 19.89 0.1K
13:50 19.89 19.89 19.89 19.89 0.0K
13:51 19.89 19.89 19.84 19.84 2.2K
13:52 19.85 19.85 19.85 19.85 0.2K
13:53 19.85 19.85 19.85 19.85 0.0K
13:54 19.85 19.85 19.85 19.85 0.5K
13:55 19.85 19.85 19.85 19.85 0.0K
13:56 19.85 19.85 19.85 19.85 0.3K
13:57 19.85 19.85 19.85 19.85 0.3K
13:58 19.85 19.85 19.85 19.85 0.0K
13:59 19.85 19.85 19.85 19.85 0.0K
14:00 19.85 19.85 19.85 19.85 0.3K
14:01 19.85 19.85 19.85 19.85 0.1K
14:02 19.85 19.85 19.85 19.85 0.0K
14:03 19.85 19.85 19.85 19.85 0.2K
14:04 19.85 19.85 19.85 19.85 0.0K
14:05 19.85 19.85 19.85 19.85 0.1K
14:06 19.85 19.85 19.85 19.85 0.1K
14:07 19.84 19.84 19.80 19.80 2.9K
14:08 19.84 19.84 19.84 19.84 0.1K
14:09 19.84 19.84 19.84 19.84 0.1K
14:10 19.84 19.84 19.84 19.84 0.2K
14:11 19.83 19.83 19.83 19.83 0.4K
14:12 19.83 19.83 19.75 19.81 3.7K
14:13 19.81 19.81 19.81 19.81 0.9K
14:14 19.81 19.81 19.81 19.81 0.2K
14:15 19.81 19.81 19.81 19.81 0.1K
14:16 19.81 19.81 19.81 19.81 0.2K
14:17 19.81 19.83 19.81 19.83 0.5K
14:18 19.83 19.83 19.83 19.83 0.1K
14:19 19.83 19.83 19.83 19.83 0.1K
14:20 19.83 19.83 19.81 19.81 1.2K
14:21 19.81 19.81 19.81 19.81 0.1K
14:22 19.81 19.81 19.81 19.81 0.2K
14:23 19.81 19.81 19.81 19.81 0.1K
14:24 19.81 19.81 19.77 19.77 1.7K
14:25 19.74 19.74 19.74 19.74 1.2K
14:26 19.72 19.72 19.72 19.72 1.0K
14:27 19.80 19.80 19.75 19.75 1.1K
14:28 19.75 19.75 19.75 19.75 0.0K
14:29 19.75 19.75 19.75 19.75 0.0K
14:30 19.75 19.78 19.75 19.78 0.6K
14:31 19.82 19.83 19.77 19.83 2.2K
14:32 19.83 19.83 19.79 19.79 0.4K
14:33 19.86 19.86 19.86 19.86 0.1K
14:34 19.86 19.86 19.86 19.86 0.0K
14:35 19.80 19.80 19.80 19.80 0.6K
14:36 19.80 19.91 19.79 19.91 2.5K
14:37 19.91 19.91 19.79 19.81 3.8K
14:38 19.81 19.83 19.81 19.83 0.1K
14:39 19.81 19.81 19.79 19.79 2.5K
14:40 19.83 19.83 19.83 19.83 0.7K
14:41 19.83 19.83 19.83 19.83 1.6K
14:42 19.83 19.83 19.83 19.83 0.0K
14:43 19.83 19.83 19.83 19.83 0.0K
14:44 19.83 19.83 19.83 19.83 0.0K
14:45 19.83 19.83 19.83 19.83 0.1K
14:46 19.82 19.82 19.82 19.82 1.2K
14:47 19.80 19.83 19.80 19.82 3.1K
14:48 19.82 19.82 19.82 19.82 0.0K
14:49 19.94 19.94 19.84 19.84 0.7K
14:50 19.84 19.87 19.82 19.82 1.6K
14:51 19.82 19.82 19.82 19.82 0.0K
14:52 19.82 19.82 19.82 19.82 0.0K
14:53 19.82 19.82 19.71 19.71 12.3K
14:54 19.66 19.78 19.66 19.78 3.3K
14:55 19.78 19.78 19.78 19.78 0.2K
14:56 19.78 19.78 19.78 19.78 0.3K
14:57 19.78 19.78 19.74 19.74 0.7K
14:58 19.74 19.74 19.73 19.73 0.2K
14:59 19.78 19.78 19.78 19.78 0.4K
15:00 19.78 19.78 19.77 19.77 0.4K
15:01 19.72 19.72 19.72 19.72 0.3K
15:02 19.71 19.71 19.65 19.65 2.1K
15:03 19.65 19.65 19.65 19.65 0.0K
15:04 19.74 19.74 19.69 19.69 1.6K
15:05 19.69 19.69 19.69 19.69 0.1K
15:06 19.69 19.69 19.67 19.67 1.1K
15:07 19.66 19.67 19.66 19.67 1.1K
15:08 19.67 19.67 19.67 19.67 0.1K
15:09 19.67 19.67 19.66 19.66 0.2K
15:10 19.66 19.66 19.66 19.66 0.0K
15:11 19.67 19.67 19.67 19.67 0.4K
15:12 19.67 19.67 19.67 19.67 0.3K
15:13 19.67 19.67 19.65 19.65 0.5K
15:14 19.65 19.65 19.65 19.65 0.1K
15:15 19.64 19.64 19.61 19.61 1.8K
15:16 19.61 19.61 19.47 19.47 2.8K
15:17 19.51 19.55 19.49 19.55 1.2K
15:18 19.55 19.55 19.49 19.49 0.4K
15:19 19.52 19.52 19.50 19.52 0.7K
15:20 19.55 19.55 19.55 19.55 0.7K
15:21 19.55 19.55 19.55 19.55 0.1K
15:22 19.49 19.49 19.41 19.41 1.7K
15:23 19.48 19.48 19.46 19.46 0.7K
15:24 19.46 19.46 19.46 19.46 0.1K
15:25 19.46 19.52 19.46 19.52 0.2K
15:26 19.54 19.54 19.45 19.45 2.8K
15:27 19.45 19.52 19.45 19.52 0.4K
15:28 19.46 19.46 19.45 19.45 1.1K
15:29 19.30 19.30 19.30 19.30 8.9K
15:30 19.39 19.43 19.39 19.43 1.6K
15:31 19.41 19.41 19.36 19.36 3.5K
15:32 19.36 19.36 19.36 19.36 0.5K
15:33 19.37 19.37 19.30 19.33 2.7K
15:34 19.33 19.33 19.27 19.27 1.2K
15:35 19.27 19.34 19.27 19.34 0.9K
15:36 19.34 19.37 19.33 19.37 1.3K
15:37 19.37 19.39 19.37 19.39 1.4K
15:38 19.39 19.39 19.39 19.39 0.0K
15:39 19.39 19.45 19.39 19.45 0.2K
15:40 19.45 19.46 19.45 19.46 0.8K
15:41 19.46 19.46 19.46 19.46 0.1K
15:42 19.46 19.46 19.46 19.46 0.5K
15:43 19.45 19.47 19.45 19.47 2.2K
15:44 19.47 19.47 19.47 19.47 0.1K
15:45 19.47 19.48 19.47 19.48 1.1K
15:46 19.48 19.48 19.43 19.43 2.3K
15:47 19.43 19.44 19.43 19.44 0.8K
15:48 19.44 19.49 19.44 19.49 0.5K
15:49 19.49 19.49 19.49 19.49 0.1K
15:50 19.49 19.52 19.49 19.52 1.3K
15:51 19.47 19.47 19.47 19.47 2.6K
15:52 19.47 19.47 19.42 19.42 1.1K
15:53 19.43 19.43 19.40 19.40 1.8K
15:54 19.40 19.40 19.40 19.40 0.3K
15:55 19.42 19.42 19.38 19.41 10.9K
15:56 19.41 19.47 19.41 19.47 4.1K
15:57 19.49 19.51 19.48 19.51 2.3K
15:58 19.53 19.56 19.51 19.56 4.0K
15:59 19.57 19.61 19.56 19.58 12.9K
16:00 19.58 19.58 18.59 19.53 110.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음