바이안트 테크놀로지 (DSP)

DSP
🏛️ 미국 →
8.69
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 20.85 21.02 20.12 21.00 8.7K
09:32 20.77 20.78 20.77 20.78 3.3K
09:33 20.60 20.77 20.57 20.57 0.8K
09:34 20.68 20.68 20.39 20.39 18.8K
09:35 20.39 20.39 20.26 20.26 1.1K
09:36 20.05 20.22 20.05 20.17 13.5K
09:37 20.17 20.17 20.17 20.17 0.1K
09:38 20.17 20.38 20.17 20.38 2.2K
09:39 20.38 20.38 20.38 20.38 0.1K
09:40 20.38 20.38 20.38 20.38 0.1K
09:41 20.39 20.39 20.32 20.32 2.1K
09:42 20.32 20.32 20.32 20.32 0.4K
09:43 20.36 20.36 20.16 20.16 1.0K
09:44 20.11 20.11 20.10 20.10 5.3K
09:45 20.11 20.11 20.11 20.11 0.5K
09:46 20.11 20.11 20.04 20.04 2.7K
09:47 19.93 19.96 19.90 19.96 9.0K
09:48 19.96 19.96 19.90 19.90 8.2K
09:49 19.90 19.96 19.90 19.96 0.4K
09:50 19.96 20.10 19.96 20.10 2.0K
09:51 20.10 20.29 20.01 20.29 3.5K
09:52 20.29 20.29 20.29 20.29 0.2K
09:53 20.39 20.39 20.39 20.39 0.4K
09:54 20.46 20.46 20.36 20.37 3.0K
09:55 20.37 20.37 20.37 20.37 0.0K
09:56 20.36 20.36 20.36 20.36 0.3K
09:57 20.36 20.36 20.36 20.36 3.8K
09:58 20.36 20.36 20.30 20.33 2.6K
09:59 20.34 20.34 20.26 20.26 0.7K
10:00 20.35 20.35 20.35 20.35 0.3K
10:01 20.45 20.45 20.45 20.45 0.1K
10:02 20.45 20.45 20.45 20.45 0.0K
10:03 20.48 20.48 20.48 20.48 0.7K
10:04 20.51 20.51 20.43 20.43 1.6K
10:05 20.43 20.43 20.43 20.43 0.4K
10:06 20.43 20.43 20.40 20.40 0.3K
10:07 20.40 20.40 20.40 20.40 0.0K
10:08 20.40 20.55 20.36 20.55 3.3K
10:09 20.55 20.62 20.55 20.62 1.0K
10:10 20.65 20.65 20.65 20.65 2.3K
10:11 20.65 20.75 20.64 20.75 1.5K
10:12 20.75 20.75 20.75 20.75 0.1K
10:13 20.75 20.75 20.75 20.75 0.1K
10:14 20.74 20.82 20.74 20.82 5.5K
10:15 20.82 20.82 20.82 20.82 1.1K
10:16 20.81 20.81 20.81 20.81 1.0K
10:17 20.85 20.85 20.85 20.85 1.7K
10:18 20.85 20.85 20.84 20.85 3.5K
10:19 20.85 20.85 20.85 20.85 0.1K
10:20 20.85 20.85 20.85 20.85 0.0K
10:21 20.85 20.85 20.85 20.85 0.0K
10:22 20.85 20.90 20.79 20.90 1.8K
10:23 20.90 20.90 20.90 20.90 0.2K
10:24 20.90 20.95 20.90 20.95 0.1K
10:25 20.95 20.99 20.91 20.99 2.1K
10:26 20.99 20.99 20.99 20.99 0.0K
10:27 20.99 20.99 20.99 20.99 0.2K
10:28 20.99 20.99 20.95 20.95 0.2K
10:29 20.95 20.95 20.95 20.95 0.0K
10:30 20.95 20.95 20.95 20.95 0.1K
10:31 20.95 20.95 20.95 20.95 0.0K
10:32 20.95 20.99 20.95 20.97 0.5K
10:33 20.97 20.97 20.95 20.95 0.2K
10:34 20.95 20.95 20.95 20.95 0.0K
10:35 20.90 20.90 20.84 20.84 11.5K
10:36 20.84 20.84 20.67 20.67 1.0K
10:37 20.67 20.67 20.67 20.67 0.1K
10:38 20.67 20.67 20.53 20.53 6.4K
10:39 20.56 20.56 20.46 20.54 6.7K
10:40 20.54 20.54 20.50 20.50 0.2K
10:41 20.50 20.50 20.49 20.49 0.1K
10:42 20.49 20.49 20.44 20.45 5.4K
10:43 20.46 20.46 20.45 20.45 1.5K
10:44 20.45 20.45 20.32 20.35 5.4K
10:45 20.35 20.35 20.34 20.34 0.2K
10:46 20.34 20.34 20.34 20.34 0.4K
10:47 20.34 20.36 20.34 20.36 0.3K
10:48 20.39 20.39 20.21 20.21 4.7K
10:49 20.23 20.32 20.23 20.32 3.2K
10:50 20.32 20.32 20.31 20.31 0.4K
10:51 20.31 20.31 20.31 20.31 0.0K
10:52 20.31 20.33 20.31 20.33 0.9K
10:53 20.33 20.33 20.33 20.33 0.1K
10:54 20.26 20.29 20.26 20.27 3.7K
10:55 20.28 20.28 20.28 20.28 0.4K
10:56 20.28 20.28 20.28 20.28 0.0K
10:57 20.28 20.35 20.28 20.35 0.3K
10:58 20.35 20.35 20.35 20.35 0.1K
10:59 20.35 20.35 20.30 20.30 0.9K
11:00 20.30 20.37 20.30 20.37 0.2K
11:01 20.37 20.37 20.37 20.37 0.1K
11:02 20.37 20.37 20.26 20.26 1.6K
11:03 20.26 20.26 20.26 20.26 0.0K
11:04 20.26 20.26 20.26 20.26 0.1K
11:05 20.26 20.26 20.26 20.26 0.1K
11:06 20.26 20.26 20.26 20.26 0.1K
11:07 20.26 20.32 20.26 20.32 1.3K
11:08 20.32 20.32 20.32 20.32 0.4K
11:09 20.34 20.34 20.34 20.34 0.2K
11:10 20.34 20.34 20.34 20.34 0.2K
11:11 20.34 20.34 20.34 20.34 0.2K
11:12 20.34 20.34 20.30 20.30 2.0K
11:13 20.30 20.30 20.30 20.30 0.3K
11:14 20.30 20.30 20.27 20.27 0.2K
11:15 20.27 20.27 20.16 20.16 3.7K
11:16 20.16 20.16 20.06 20.06 0.6K
11:17 20.06 20.07 20.05 20.07 1.4K
11:18 20.07 20.07 20.02 20.02 0.4K
11:19 20.02 20.02 20.02 20.02 0.2K
11:20 20.02 20.12 20.02 20.10 2.2K
11:21 20.10 20.10 20.10 20.10 0.1K
11:22 20.10 20.10 20.09 20.09 1.0K
11:23 20.09 20.09 20.09 20.09 0.3K
11:24 20.09 20.09 20.09 20.09 0.0K
11:25 20.09 20.09 20.02 20.02 0.2K
11:26 20.02 20.02 20.02 20.02 0.1K
11:27 20.09 20.09 19.96 19.96 1.6K
11:28 19.96 19.96 19.91 19.91 2.1K
11:29 19.91 19.91 19.84 19.84 1.7K
11:30 19.84 19.84 19.79 19.79 0.8K
11:31 19.79 19.79 19.79 19.79 0.6K
11:32 19.79 19.81 19.79 19.81 1.8K
11:33 19.81 19.83 19.81 19.83 0.9K
11:34 19.83 19.85 19.83 19.85 0.8K
11:35 19.81 19.81 19.81 19.81 0.5K
11:36 19.81 19.81 19.81 19.81 0.1K
11:37 19.81 19.81 19.80 19.80 4.7K
11:38 19.80 19.80 19.74 19.74 0.7K
11:39 19.74 19.74 19.74 19.74 0.3K
11:40 19.74 19.74 19.74 19.74 0.7K
11:41 19.74 19.86 19.74 19.86 2.2K
11:42 19.82 19.82 19.80 19.80 0.8K
11:43 19.80 19.80 19.74 19.74 1.0K
11:44 19.74 19.81 19.74 19.74 0.6K
11:45 19.74 19.74 19.74 19.74 0.1K
11:46 19.83 19.83 19.80 19.80 3.0K
11:47 19.80 19.80 19.80 19.80 0.0K
11:48 19.80 19.82 19.80 19.82 0.2K
11:49 19.82 19.82 19.82 19.82 0.0K
11:50 19.82 19.92 19.82 19.92 1.7K
11:51 19.92 19.92 19.91 19.91 0.2K
11:52 19.91 19.98 19.91 19.98 0.2K
11:53 19.98 19.98 19.84 19.93 0.2K
11:54 19.93 19.93 19.93 19.93 0.0K
11:55 19.93 20.00 19.93 20.00 0.3K
11:56 20.00 20.00 20.00 20.00 0.2K
11:57 20.00 20.00 20.00 20.00 0.0K
11:58 20.00 20.00 19.93 19.93 2.3K
11:59 19.93 19.93 19.93 19.93 0.1K
12:00 19.93 20.00 19.92 19.92 0.4K
12:01 19.92 20.01 19.92 20.01 0.9K
12:02 20.01 20.01 19.93 19.94 1.3K
12:03 19.89 20.02 19.89 20.02 1.4K
12:04 20.02 20.02 20.00 20.00 0.3K
12:05 20.00 20.00 19.97 19.97 0.2K
12:06 19.97 19.97 19.97 19.97 0.2K
12:07 19.97 19.97 19.97 19.97 1.1K
12:08 19.97 19.98 19.97 19.98 0.1K
12:09 19.98 19.98 19.98 19.98 0.1K
12:10 19.88 19.88 19.88 19.88 3.4K
12:11 19.88 19.88 19.88 19.88 0.1K
12:12 19.88 19.88 19.88 19.88 0.2K
12:13 19.88 19.88 19.88 19.88 0.1K
12:14 19.88 19.88 19.88 19.88 0.0K
12:15 19.88 19.98 19.88 19.98 0.3K
12:16 19.98 19.98 19.98 19.98 0.2K
12:17 19.98 19.98 19.98 19.98 0.1K
12:18 19.98 19.99 19.98 19.99 1.8K
12:19 19.99 20.02 19.99 20.02 1.1K
12:20 20.02 20.02 20.02 20.02 0.1K
12:21 20.02 20.02 20.02 20.02 0.1K
12:22 20.02 20.02 19.99 19.99 0.4K
12:23 19.99 19.99 19.99 19.99 0.2K
12:24 19.99 19.99 19.90 19.90 2.4K
12:25 19.90 19.90 19.90 19.90 0.6K
12:26 19.90 19.90 19.90 19.90 0.2K
12:27 19.90 19.93 19.90 19.93 2.8K
12:28 19.93 19.93 19.93 19.93 0.0K
12:29 19.93 19.93 19.93 19.93 0.1K
12:30 19.93 19.93 19.93 19.93 0.3K
12:31 19.93 19.95 19.93 19.95 0.2K
12:32 19.95 19.95 19.90 19.90 0.5K
12:33 19.90 19.90 19.90 19.90 0.1K
12:34 19.90 19.90 19.90 19.90 0.0K
12:35 19.90 19.90 19.90 19.90 0.1K
12:36 19.90 19.91 19.90 19.91 0.8K
12:37 19.91 19.91 19.91 19.91 0.1K
12:38 19.91 19.91 19.87 19.87 0.2K
12:39 19.87 19.94 19.87 19.94 0.9K
12:40 19.94 19.94 19.92 19.92 0.1K
12:41 19.92 19.92 19.92 19.92 0.1K
12:42 19.92 19.92 19.92 19.92 0.0K
12:43 19.92 19.92 19.91 19.91 1.5K
12:44 19.84 19.84 19.82 19.82 2.4K
12:45 19.82 19.82 19.82 19.82 0.0K
12:46 19.82 19.82 19.82 19.82 0.1K
12:47 19.79 19.79 19.77 19.77 0.3K
12:48 19.77 19.77 19.77 19.77 0.0K
12:49 19.77 19.77 19.77 19.77 0.1K
12:50 19.80 19.80 19.78 19.78 0.5K
12:51 19.78 19.78 19.68 19.68 2.6K
12:52 19.68 19.78 19.68 19.78 0.5K
12:53 19.85 19.85 19.84 19.84 11.5K
12:54 19.84 19.84 19.84 19.84 0.8K
12:55 19.84 19.89 19.84 19.89 0.2K
12:56 19.89 19.89 19.85 19.85 0.3K
12:57 19.85 19.85 19.85 19.85 0.1K
12:58 19.80 19.80 19.80 19.80 0.3K
12:59 19.80 19.80 19.79 19.79 0.7K
13:00 19.79 19.79 19.78 19.78 0.5K
13:01 19.78 19.78 19.78 19.78 0.3K
13:02 19.83 19.83 19.83 19.83 0.6K
13:03 19.83 19.83 19.83 19.83 0.6K
13:04 19.83 19.83 19.78 19.78 0.3K
13:05 19.78 19.78 19.70 19.70 1.2K
13:06 19.68 19.70 19.68 19.70 0.3K
13:07 19.70 19.70 19.70 19.70 0.1K
13:08 19.70 19.70 19.70 19.70 0.2K
13:09 19.70 19.70 19.70 19.70 0.0K
13:10 19.70 19.70 19.70 19.70 0.3K
13:11 19.70 19.70 19.70 19.70 0.0K
13:12 19.70 19.70 19.70 19.70 0.1K
13:13 19.70 19.70 19.70 19.70 0.3K
13:14 19.70 19.70 19.70 19.70 0.1K
13:15 19.70 19.70 19.70 19.70 0.3K
13:16 19.70 19.70 19.70 19.70 0.1K
13:17 19.75 19.75 19.71 19.71 0.8K
13:18 19.71 19.71 19.71 19.71 0.2K
13:19 19.71 19.71 19.71 19.71 0.1K
13:20 19.71 19.71 19.71 19.71 0.2K
13:21 19.64 19.67 19.64 19.67 3.5K
13:22 19.67 19.67 19.66 19.66 0.2K
13:23 19.66 19.71 19.66 19.71 0.8K
13:24 19.71 19.71 19.71 19.71 0.6K
13:25 19.71 19.71 19.66 19.66 0.3K
13:26 19.66 19.66 19.66 19.66 0.0K
13:27 19.66 19.66 19.66 19.66 0.0K
13:28 19.68 19.72 19.68 19.72 1.1K
13:29 19.72 19.72 19.70 19.70 0.2K
13:30 19.70 19.75 19.70 19.75 0.6K
13:31 19.75 19.75 19.75 19.75 0.0K
13:32 19.76 19.76 19.76 19.76 0.1K
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 0.2K
13:36 19.76 19.76 19.76 19.76 0.4K
13:37 19.73 19.73 19.73 19.73 0.8K
13:38 19.71 19.83 19.71 19.83 1.2K
13:39 19.83 19.83 19.83 19.83 0.0K
13:40 19.83 19.83 19.83 19.83 0.0K
13:41 19.82 19.82 19.82 19.82 0.3K
13:42 19.85 19.85 19.85 19.85 0.1K
13:43 19.85 19.85 19.85 19.85 0.0K
13:44 19.85 19.85 19.77 19.77 1.8K
13:45 19.77 19.77 19.77 19.77 0.1K
13:46 19.77 19.77 19.77 19.77 0.0K
13:47 19.79 19.79 19.76 19.76 1.1K
13:48 19.76 19.77 19.76 19.77 0.7K
13:49 19.77 19.77 19.77 19.77 0.3K
13:50 19.77 19.77 19.77 19.77 0.3K
13:51 19.77 19.77 19.77 19.77 0.1K
13:52 19.77 19.77 19.77 19.77 0.3K
13:53 19.77 19.77 19.77 19.77 1.0K
13:54 19.77 19.77 19.77 19.77 0.1K
13:55 19.77 19.77 19.77 19.77 0.1K
13:56 19.77 19.77 19.73 19.73 1.0K
13:57 19.74 19.74 19.72 19.72 1.2K
13:58 19.72 19.72 19.69 19.69 0.5K
13:59 19.67 19.67 19.67 19.67 2.9K
14:00 19.67 19.67 19.64 19.64 0.9K
14:01 19.60 19.66 19.60 19.66 4.5K
14:02 19.66 19.72 19.66 19.72 0.5K
14:03 19.72 19.73 19.72 19.73 0.3K
14:04 19.73 19.73 19.67 19.67 0.3K
14:05 19.67 19.67 19.67 19.67 0.0K
14:06 19.67 19.67 19.67 19.67 0.2K
14:07 19.67 19.69 19.67 19.69 3.3K
14:08 19.70 19.70 19.70 19.70 0.5K
14:09 19.70 19.79 19.70 19.79 6.0K
14:10 19.79 19.79 19.79 19.79 0.0K
14:11 19.79 19.79 19.79 19.79 0.1K
14:12 19.79 19.79 19.79 19.79 0.0K
14:13 19.79 19.79 19.79 19.79 0.2K
14:14 19.79 19.80 19.79 19.80 0.5K
14:15 19.79 19.83 19.79 19.83 0.6K
14:16 19.83 19.83 19.83 19.83 0.0K
14:17 19.83 19.83 19.81 19.81 0.1K
14:18 19.81 19.81 19.81 19.81 0.1K
14:19 19.81 19.81 19.81 19.81 0.2K
14:20 19.81 19.85 19.81 19.85 0.7K
14:21 19.85 19.85 19.85 19.85 0.1K
14:22 19.85 19.85 19.83 19.83 0.6K
14:23 19.83 19.83 19.79 19.82 1.8K
14:24 19.82 19.82 19.82 19.82 0.0K
14:25 19.82 19.82 19.78 19.80 0.6K
14:26 19.80 19.81 19.80 19.81 2.8K
14:27 19.81 19.81 19.81 19.81 0.1K
14:28 19.82 19.85 19.82 19.85 0.9K
14:29 19.85 19.85 19.85 19.85 0.0K
14:30 19.85 19.85 19.85 19.85 0.9K
14:31 19.85 19.85 19.85 19.85 0.1K
14:32 19.85 19.88 19.85 19.88 0.3K
14:33 19.86 19.86 19.86 19.86 0.4K
14:34 19.86 19.87 19.86 19.87 0.2K
14:35 19.87 19.87 19.81 19.81 1.1K
14:36 19.81 19.81 19.81 19.81 0.1K
14:37 19.82 19.86 19.82 19.86 1.2K
14:38 19.86 19.86 19.86 19.86 0.2K
14:39 19.82 19.82 19.82 19.82 0.9K
14:40 19.82 19.88 19.82 19.88 1.1K
14:41 19.88 19.88 19.88 19.88 0.0K
14:42 19.88 19.90 19.88 19.90 0.4K
14:43 19.90 19.90 19.90 19.90 0.2K
14:44 19.90 19.90 19.86 19.86 0.3K
14:45 19.88 19.88 19.88 19.88 0.1K
14:46 19.88 19.88 19.86 19.86 0.6K
14:47 19.86 19.86 19.86 19.86 0.1K
14:48 19.86 19.86 19.86 19.86 0.1K
14:49 19.91 19.92 19.90 19.90 3.9K
14:50 19.92 19.92 19.92 19.92 0.6K
14:51 19.92 19.92 19.92 19.92 0.1K
14:52 19.92 19.94 19.92 19.94 0.2K
14:53 19.94 19.94 19.94 19.94 0.0K
14:54 19.94 19.95 19.91 19.91 4.5K
14:55 19.91 19.95 19.91 19.95 0.6K
14:56 19.95 19.96 19.92 19.94 1.7K
14:57 19.94 19.94 19.92 19.92 0.6K
14:58 19.85 19.87 19.85 19.87 6.4K
14:59 19.87 19.87 19.87 19.87 0.2K
15:00 19.87 19.90 19.87 19.90 1.2K
15:01 19.90 19.90 19.90 19.90 0.1K
15:02 19.90 19.93 19.90 19.93 0.5K
15:03 19.93 19.94 19.93 19.94 0.6K
15:04 19.94 19.97 19.94 19.97 0.3K
15:05 19.97 19.97 19.97 19.97 0.0K
15:06 19.95 19.99 19.95 19.99 0.6K
15:07 19.99 20.00 19.95 20.00 0.5K
15:08 20.00 20.00 20.00 20.00 0.1K
15:09 20.00 20.00 20.00 20.00 1.7K
15:10 20.00 20.00 19.99 19.99 0.5K
15:11 19.99 20.00 19.99 20.00 0.3K
15:12 20.00 20.00 20.00 20.00 0.1K
15:13 19.96 19.96 19.93 19.93 2.2K
15:14 19.93 19.96 19.93 19.95 1.1K
15:15 19.96 19.96 19.92 19.93 2.7K
15:16 19.93 19.93 19.93 19.93 0.1K
15:17 19.93 19.93 19.93 19.93 0.1K
15:18 19.93 19.93 19.93 19.93 0.2K
15:19 19.93 19.93 19.89 19.89 1.1K
15:20 19.90 19.90 19.87 19.87 1.4K
15:21 19.87 19.87 19.85 19.85 0.9K
15:22 19.84 19.86 19.84 19.86 1.2K
15:23 19.86 19.86 19.86 19.86 0.0K
15:24 19.86 19.86 19.83 19.86 1.0K
15:25 19.83 19.84 19.83 19.84 6.0K
15:26 19.84 19.84 19.84 19.84 0.3K
15:27 19.84 19.84 19.84 19.84 0.4K
15:28 19.84 19.89 19.84 19.89 2.2K
15:29 19.89 19.90 19.89 19.90 0.2K
15:30 19.90 19.90 19.89 19.90 0.6K
15:31 19.90 19.90 19.90 19.90 0.1K
15:32 19.90 19.90 19.89 19.89 0.4K
15:33 19.89 19.89 19.89 19.89 0.3K
15:34 19.92 19.92 19.89 19.89 0.9K
15:35 19.82 19.82 19.81 19.81 4.4K
15:36 19.80 19.80 19.79 19.79 1.4K
15:37 19.79 19.79 19.78 19.78 0.4K
15:38 19.80 19.80 19.80 19.80 0.6K
15:39 19.80 19.80 19.80 19.80 0.9K
15:40 19.79 19.79 19.79 19.79 0.3K
15:41 19.80 19.83 19.80 19.82 1.6K
15:42 19.82 19.82 19.82 19.82 0.5K
15:43 19.82 19.82 19.82 19.82 0.7K
15:44 19.81 19.84 19.81 19.84 1.3K
15:45 19.82 19.82 19.80 19.80 0.6K
15:46 19.80 19.82 19.80 19.82 0.3K
15:47 19.82 19.82 19.79 19.79 3.0K
15:48 19.80 19.80 19.80 19.80 0.5K
15:49 19.81 19.81 19.81 19.81 1.6K
15:50 19.81 19.83 19.81 19.83 0.9K
15:51 19.83 19.90 19.83 19.89 4.2K
15:52 19.90 19.94 19.90 19.93 7.4K
15:53 19.93 19.93 19.92 19.92 4.3K
15:54 19.92 19.95 19.92 19.94 3.0K
15:55 19.97 19.97 19.89 19.91 9.9K
15:56 19.97 20.01 19.96 20.01 5.4K
15:57 20.00 20.00 19.98 20.00 4.7K
15:58 20.00 20.02 20.00 20.02 1.8K
15:59 19.99 20.03 19.99 20.03 9.6K
16:00 20.02 20.02 19.97 19.99 78.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음