바이안트 테크놀로지 (DSP)

DSP
🏛️ 미국 →
8.69
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 11.85 11.94 11.32 11.94 4.5K
09:32 11.94 11.94 11.94 11.94 0.0K
09:33 11.94 11.94 11.77 11.77 0.8K
09:34 11.68 11.92 11.68 11.92 0.2K
09:35 11.80 11.80 11.80 11.80 0.7K
09:36 11.68 11.68 11.53 11.53 8.4K
09:37 11.53 11.53 11.53 11.53 0.4K
09:38 11.53 11.53 11.50 11.50 2.1K
09:39 11.50 11.50 11.50 11.50 0.0K
09:40 11.51 11.53 11.51 11.53 0.4K
09:41 11.53 11.53 11.40 11.45 1.3K
09:42 11.46 11.50 11.46 11.50 0.6K
09:43 11.50 11.50 11.50 11.50 0.0K
09:44 11.49 11.49 11.49 11.49 0.5K
09:45 11.49 11.49 11.42 11.42 1.2K
09:46 11.42 11.45 11.42 11.45 0.8K
09:47 11.45 11.45 11.41 11.43 1.4K
09:48 11.43 11.43 11.43 11.43 1.7K
09:49 11.43 11.43 11.43 11.43 0.0K
09:50 11.43 11.47 11.43 11.47 2.8K
09:51 11.47 11.47 11.47 11.47 0.1K
09:52 11.47 11.47 11.47 11.47 0.0K
09:53 11.47 11.47 11.47 11.47 1.0K
09:54 11.42 11.42 11.42 11.42 0.8K
09:55 11.50 11.50 11.46 11.50 1.2K
09:56 11.53 11.53 11.53 11.53 0.5K
09:57 11.52 11.52 11.52 11.52 2.0K
09:58 11.52 11.52 11.52 11.52 0.0K
09:59 11.52 11.52 11.52 11.52 0.0K
10:00 11.52 11.52 11.52 11.52 0.0K
10:01 11.54 11.54 11.54 11.54 0.8K
10:02 11.54 11.54 11.54 11.54 7.7K
10:03 11.54 11.59 11.54 11.56 0.4K
10:04 11.56 11.56 11.53 11.53 0.6K
10:05 11.53 11.53 11.53 11.53 0.1K
10:06 11.53 11.53 11.50 11.50 0.3K
10:07 11.50 11.55 11.50 11.53 2.1K
10:08 11.53 11.53 11.53 11.53 0.0K
10:09 11.53 11.53 11.53 11.53 0.0K
10:10 11.53 11.53 11.53 11.53 0.0K
10:11 11.53 11.53 11.53 11.53 0.0K
10:12 11.53 11.53 11.53 11.53 0.0K
10:13 11.53 11.53 11.53 11.53 0.1K
10:14 11.53 11.59 11.53 11.59 0.8K
10:15 11.59 11.59 11.54 11.54 0.6K
10:16 11.54 11.54 11.54 11.54 0.1K
10:17 11.55 11.55 11.55 11.55 7.8K
10:18 11.55 11.55 11.55 11.55 0.0K
10:19 11.55 11.55 11.50 11.50 1.3K
10:20 11.50 11.50 11.50 11.50 0.3K
10:21 11.50 11.50 11.50 11.50 0.1K
10:22 11.51 11.51 11.51 11.51 0.4K
10:23 11.54 11.54 11.54 11.54 0.1K
10:24 11.47 11.47 11.47 11.47 2.5K
10:25 11.45 11.45 11.41 11.41 0.3K
10:26 11.41 11.41 11.41 11.41 0.1K
10:27 11.41 11.41 11.41 11.41 0.0K
10:28 11.41 11.43 11.41 11.43 1.9K
10:29 11.40 11.43 11.40 11.43 3.9K
10:30 11.43 11.43 11.43 11.43 0.0K
10:31 11.44 11.44 11.44 11.44 0.5K
10:32 11.44 11.44 11.44 11.44 0.1K
10:33 11.45 11.45 11.45 11.45 0.2K
10:34 11.45 11.50 11.43 11.50 3.9K
10:35 11.52 11.54 11.52 11.54 2.1K
10:36 11.55 11.55 11.55 11.55 1.1K
10:37 11.54 11.54 11.51 11.51 0.2K
10:38 11.51 11.51 11.48 11.51 7.0K
10:39 11.51 11.51 11.51 11.51 0.1K
10:40 11.51 11.51 11.51 11.51 0.1K
10:41 11.51 11.51 11.51 11.51 0.1K
10:42 11.51 11.51 11.51 11.51 0.0K
10:43 11.51 11.51 11.47 11.47 1.6K
10:44 11.47 11.48 11.47 11.48 0.3K
10:45 11.48 11.48 11.48 11.48 0.1K
10:46 11.48 11.50 11.48 11.50 0.5K
10:47 11.48 11.48 11.48 11.48 0.5K
10:48 11.48 11.48 11.48 11.48 0.8K
10:49 11.48 11.51 11.48 11.51 0.5K
10:50 11.51 11.51 11.51 11.51 0.2K
10:51 11.51 11.51 11.51 11.51 0.2K
10:52 11.51 11.51 11.51 11.51 0.0K
10:53 11.51 11.51 11.45 11.48 0.4K
10:54 11.48 11.48 11.48 11.48 0.1K
10:55 11.48 11.48 11.44 11.44 0.2K
10:56 11.44 11.44 11.44 11.44 0.0K
10:57 11.48 11.48 11.48 11.48 0.2K
10:58 11.48 11.48 11.48 11.48 0.1K
10:59 11.46 11.46 11.46 11.46 0.2K
11:00 11.46 11.46 11.46 11.46 0.0K
11:01 11.48 11.52 11.48 11.52 8.2K
11:02 11.52 11.52 11.52 11.52 0.0K
11:03 11.55 11.56 11.55 11.56 0.3K
11:04 11.56 11.56 11.56 11.56 0.1K
11:05 11.55 11.55 11.51 11.54 1.0K
11:06 11.54 11.54 11.54 11.54 1.0K
11:07 11.54 11.54 11.54 11.54 0.0K
11:08 11.54 11.54 11.54 11.54 0.2K
11:09 11.54 11.55 11.54 11.55 0.4K
11:10 11.55 11.56 11.54 11.54 1.0K
11:11 11.54 11.54 11.54 11.54 0.0K
11:12 11.54 11.54 11.52 11.52 1.2K
11:13 11.56 11.60 11.56 11.60 4.4K
11:14 11.62 11.62 11.62 11.62 0.2K
11:15 11.56 11.56 11.56 11.56 0.8K
11:16 11.56 11.56 11.56 11.56 0.1K
11:17 11.56 11.62 11.56 11.62 0.2K
11:18 11.62 11.62 11.62 11.62 0.0K
11:19 11.62 11.62 11.62 11.62 0.1K
11:20 11.62 11.62 11.62 11.62 0.1K
11:21 11.62 11.62 11.61 11.61 0.2K
11:22 11.61 11.61 11.61 11.61 0.1K
11:23 11.61 11.61 11.61 11.61 0.1K
11:24 11.61 11.63 11.61 11.63 0.3K
11:25 11.63 11.63 11.63 11.63 0.0K
11:26 11.64 11.65 11.64 11.65 1.5K
11:27 11.65 11.65 11.65 11.65 0.0K
11:28 11.65 11.65 11.64 11.64 1.1K
11:29 11.64 11.64 11.62 11.62 0.4K
11:30 11.62 11.62 11.62 11.62 0.0K
11:31 11.62 11.62 11.62 11.62 0.0K
11:32 11.62 11.62 11.62 11.62 0.0K
11:33 11.62 11.62 11.62 11.62 0.2K
11:34 11.62 11.64 11.62 11.64 0.6K
11:35 11.64 11.65 11.64 11.65 1.0K
11:36 11.65 11.65 11.65 11.65 0.1K
11:37 11.67 11.70 11.67 11.70 1.2K
11:38 11.70 11.75 11.70 11.75 0.6K
11:39 11.75 11.75 11.75 11.75 0.2K
11:40 11.75 11.78 11.75 11.78 0.2K
11:41 11.78 11.81 11.78 11.81 0.8K
11:42 11.81 11.81 11.79 11.79 0.1K
11:43 11.79 11.79 11.77 11.77 1.0K
11:44 11.76 11.77 11.76 11.77 1.3K
11:45 11.77 11.77 11.77 11.77 0.0K
11:46 11.76 11.78 11.76 11.78 2.3K
11:47 11.78 11.78 11.78 11.78 0.5K
11:48 11.79 11.79 11.79 11.79 0.4K
11:49 11.79 11.79 11.77 11.77 1.6K
11:50 11.77 11.80 11.77 11.80 0.9K
11:51 11.79 11.79 11.79 11.79 0.1K
11:52 11.79 11.79 11.79 11.79 0.2K
11:53 11.80 11.81 11.78 11.78 2.8K
11:54 11.78 11.79 11.78 11.79 0.4K
11:55 11.79 11.79 11.76 11.76 0.7K
11:56 11.73 11.73 11.73 11.73 0.6K
11:57 11.73 11.73 11.73 11.73 0.0K
11:58 11.79 11.79 11.79 11.79 1.5K
11:59 11.79 11.83 11.79 11.83 6.0K
12:00 11.85 11.85 11.80 11.80 1.2K
12:01 11.80 11.86 11.80 11.86 0.7K
12:02 11.86 11.86 11.86 11.86 0.0K
12:03 11.86 11.86 11.86 11.86 0.1K
12:04 11.86 11.88 11.86 11.88 0.9K
12:05 11.88 11.88 11.88 11.88 0.1K
12:06 11.89 11.89 11.89 11.89 0.5K
12:07 11.88 11.88 11.88 11.88 0.6K
12:08 11.88 11.88 11.88 11.88 0.7K
12:09 11.88 11.88 11.88 11.88 0.0K
12:10 11.89 11.90 11.89 11.90 0.4K
12:11 11.88 11.89 11.88 11.89 2.9K
12:12 11.89 11.89 11.89 11.89 0.1K
12:13 11.89 11.94 11.89 11.94 1.9K
12:14 11.94 11.94 11.93 11.93 0.2K
12:15 11.91 11.91 11.91 11.91 1.1K
12:16 11.91 11.91 11.91 11.91 1.6K
12:17 11.91 11.91 11.91 11.91 0.1K
12:18 11.91 11.91 11.91 11.91 0.2K
12:19 11.91 11.95 11.91 11.95 0.5K
12:20 11.95 11.95 11.95 11.95 0.2K
12:21 11.95 11.96 11.95 11.96 0.1K
12:22 11.96 11.96 11.96 11.96 0.0K
12:23 11.96 11.96 11.96 11.96 0.1K
12:24 11.96 11.98 11.96 11.98 0.7K
12:25 11.99 11.99 11.98 11.98 0.3K
12:26 12.03 12.03 12.03 12.03 1.6K
12:27 12.03 12.04 12.03 12.04 0.4K
12:28 12.04 12.04 12.04 12.04 0.0K
12:29 12.04 12.06 12.04 12.06 0.9K
12:30 12.06 12.06 12.06 12.06 0.2K
12:31 12.06 12.06 12.06 12.06 0.3K
12:32 12.09 12.09 12.06 12.06 1.6K
12:33 12.06 12.06 12.06 12.06 0.0K
12:34 12.05 12.05 12.05 12.05 0.1K
12:35 12.06 12.06 12.04 12.04 1.6K
12:36 12.05 12.05 12.04 12.04 0.7K
12:37 12.04 12.05 12.04 12.05 0.7K
12:38 12.05 12.05 12.05 12.05 0.4K
12:39 12.05 12.05 12.05 12.05 0.5K
12:40 12.05 12.05 12.05 12.05 0.1K
12:41 12.05 12.05 12.05 12.05 0.1K
12:42 12.05 12.05 12.04 12.04 0.3K
12:43 12.04 12.04 12.04 12.04 0.1K
12:44 12.04 12.04 12.03 12.03 1.1K
12:45 12.03 12.03 12.03 12.03 0.3K
12:46 12.03 12.03 12.01 12.01 0.2K
12:47 11.98 11.99 11.98 11.99 2.3K
12:48 11.99 11.99 11.99 11.99 0.0K
12:49 11.99 11.99 11.98 11.98 0.7K
12:50 11.98 11.99 11.98 11.99 1.9K
12:51 11.99 11.99 11.99 11.99 1.1K
12:52 11.99 11.99 11.99 11.99 0.1K
12:53 11.99 11.99 11.99 11.99 0.0K
12:54 11.99 11.99 11.99 11.99 0.1K
12:55 11.99 11.99 11.99 11.99 0.3K
12:56 11.99 12.02 11.99 12.02 0.2K
12:57 12.02 12.02 12.00 12.00 2.1K
12:58 12.00 12.00 12.00 12.00 0.3K
12:59 12.00 12.00 11.99 11.99 0.4K
13:00 11.99 11.99 11.98 11.98 0.2K
13:01 11.97 11.99 11.97 11.99 1.5K
13:02 12.01 12.02 12.01 12.02 1.0K
13:03 12.02 12.02 12.02 12.02 0.0K
13:04 12.02 12.02 12.02 12.02 0.1K
13:05 12.07 12.08 12.07 12.08 0.5K
13:06 12.08 12.08 12.08 12.08 0.3K
13:07 12.08 12.08 12.08 12.08 0.4K
13:08 12.08 12.11 12.08 12.11 0.6K
13:09 12.11 12.13 12.11 12.13 0.1K
13:10 12.13 12.14 12.13 12.14 0.4K
13:11 12.14 12.14 12.14 12.14 0.4K
13:12 12.14 12.14 12.13 12.13 1.1K
13:13 12.13 12.13 12.13 12.13 0.1K
13:14 12.13 12.13 12.13 12.13 0.1K
13:15 12.13 12.17 12.13 12.17 0.3K
13:16 12.13 12.13 12.13 12.13 1.9K
13:17 12.13 12.13 12.12 12.12 0.7K
13:18 12.12 12.12 12.12 12.12 0.1K
13:19 12.09 12.09 12.09 12.09 0.1K
13:20 12.09 12.09 12.09 12.09 0.3K
13:21 12.09 12.09 12.09 12.09 0.1K
13:22 12.09 12.09 12.09 12.09 0.1K
13:23 12.09 12.09 12.06 12.06 1.0K
13:24 12.06 12.06 12.06 12.06 0.1K
13:25 12.06 12.08 12.06 12.08 0.7K
13:26 12.10 12.12 12.10 12.12 1.5K
13:27 12.12 12.12 12.12 12.12 0.1K
13:28 12.12 12.14 12.12 12.14 2.7K
13:29 12.14 12.14 12.14 12.14 0.6K
13:30 12.16 12.16 12.16 12.16 0.3K
13:31 12.18 12.18 12.18 12.18 0.3K
13:32 12.18 12.18 12.15 12.15 0.6K
13:33 12.15 12.15 12.14 12.14 1.5K
13:34 12.14 12.14 12.14 12.14 0.2K
13:35 12.14 12.14 12.14 12.14 0.1K
13:36 12.14 12.14 12.14 12.14 0.4K
13:37 12.14 12.19 12.14 12.18 1.9K
13:38 12.18 12.18 12.18 12.18 0.4K
13:39 12.18 12.18 12.18 12.18 0.0K
13:40 12.18 12.18 12.18 12.18 0.1K
13:41 12.18 12.18 12.18 12.18 0.1K
13:42 12.18 12.18 12.18 12.18 0.2K
13:43 12.18 12.18 12.18 12.18 0.2K
13:44 12.18 12.20 12.18 12.19 1.3K
13:45 12.18 12.18 12.18 12.18 0.5K
13:46 12.18 12.18 12.18 12.18 0.1K
13:47 12.18 12.18 12.18 12.18 0.1K
13:48 12.17 12.21 12.17 12.21 6.0K
13:49 12.21 12.22 12.21 12.22 0.8K
13:50 12.22 12.22 12.22 12.22 0.2K
13:51 12.22 12.26 12.22 12.26 1.6K
13:52 12.26 12.26 12.26 12.26 0.4K
13:53 12.26 12.27 12.26 12.27 0.2K
13:54 12.27 12.27 12.24 12.24 1.0K
13:55 12.24 12.24 12.24 12.24 0.2K
13:56 12.21 12.21 12.17 12.17 0.9K
13:57 12.20 12.20 12.20 12.20 0.4K
13:58 12.20 12.20 12.20 12.20 0.3K
13:59 12.20 12.20 12.20 12.20 0.1K
14:00 12.20 12.20 12.20 12.20 0.1K
14:01 12.21 12.21 12.21 12.21 0.2K
14:02 12.21 12.24 12.21 12.24 0.7K
14:03 12.24 12.26 12.24 12.26 0.3K
14:04 12.26 12.26 12.26 12.26 0.7K
14:05 12.26 12.26 12.26 12.26 0.1K
14:06 12.26 12.26 12.26 12.26 0.1K
14:07 12.26 12.26 12.25 12.25 0.3K
14:08 12.25 12.25 12.25 12.25 0.2K
14:09 12.25 12.25 12.25 12.25 0.3K
14:10 12.25 12.29 12.25 12.29 0.6K
14:11 12.29 12.31 12.29 12.31 0.9K
14:12 12.31 12.32 12.31 12.32 1.3K
14:13 12.31 12.31 12.31 12.31 0.3K
14:14 12.31 12.31 12.31 12.31 0.0K
14:15 12.31 12.31 12.28 12.28 1.5K
14:16 12.28 12.28 12.26 12.26 0.4K
14:17 12.25 12.27 12.25 12.26 0.7K
14:18 12.26 12.26 12.26 12.26 0.2K
14:19 12.26 12.26 12.26 12.26 0.0K
14:20 12.26 12.26 12.26 12.26 0.1K
14:21 12.26 12.28 12.26 12.28 1.2K
14:22 12.28 12.28 12.28 12.28 0.2K
14:23 12.28 12.28 12.26 12.26 0.8K
14:24 12.26 12.26 12.26 12.26 0.1K
14:25 12.26 12.26 12.26 12.26 0.0K
14:26 12.26 12.28 12.26 12.28 0.1K
14:27 12.28 12.32 12.28 12.32 1.7K
14:28 12.28 12.32 12.28 12.32 1.4K
14:29 12.32 12.34 12.32 12.34 0.5K
14:30 12.36 12.36 12.33 12.33 6.4K
14:31 12.33 12.33 12.33 12.33 0.0K
14:32 12.33 12.37 12.33 12.37 1.2K
14:33 12.37 12.40 12.37 12.40 1.7K
14:34 12.40 12.40 12.40 12.40 0.2K
14:35 12.40 12.40 12.38 12.38 1.5K
14:36 12.38 12.38 12.38 12.38 1.0K
14:37 12.38 12.38 12.38 12.38 0.2K
14:38 12.39 12.39 12.38 12.39 1.9K
14:39 12.38 12.38 12.38 12.38 0.3K
14:40 12.38 12.38 12.38 12.38 2.2K
14:41 12.38 12.38 12.38 12.38 0.1K
14:42 12.38 12.40 12.38 12.40 1.2K
14:43 12.40 12.40 12.39 12.39 0.3K
14:44 12.39 12.39 12.38 12.38 1.1K
14:45 12.38 12.38 12.38 12.38 0.1K
14:46 12.38 12.39 12.38 12.39 0.7K
14:47 12.38 12.38 12.38 12.38 1.5K
14:48 12.38 12.38 12.38 12.38 0.1K
14:49 12.38 12.40 12.38 12.40 1.7K
14:50 12.40 12.40 12.40 12.40 0.1K
14:51 12.40 12.40 12.40 12.40 1.1K
14:52 12.40 12.40 12.40 12.40 0.1K
14:53 12.40 12.40 12.40 12.40 0.2K
14:54 12.41 12.41 12.40 12.41 1.3K
14:55 12.41 12.41 12.41 12.41 0.2K
14:56 12.41 12.41 12.41 12.41 0.2K
14:57 12.41 12.41 12.41 12.41 0.5K
14:58 12.38 12.38 12.38 12.38 1.3K
14:59 12.38 12.38 12.38 12.38 0.1K
15:00 12.38 12.38 12.38 12.38 0.3K
15:01 12.41 12.42 12.41 12.41 2.5K
15:02 12.41 12.45 12.41 12.45 1.9K
15:03 12.44 12.44 12.44 12.44 1.1K
15:04 12.44 12.44 12.44 12.44 0.2K
15:05 12.44 12.44 12.44 12.44 0.1K
15:06 12.45 12.45 12.44 12.44 5.4K
15:07 12.44 12.44 12.44 12.44 0.7K
15:08 12.44 12.44 12.44 12.44 2.5K
15:09 12.44 12.44 12.44 12.44 0.2K
15:10 12.44 12.44 12.44 12.44 1.7K
15:11 12.44 12.44 12.44 12.44 0.4K
15:12 12.44 12.44 12.44 12.44 1.1K
15:13 12.44 12.44 12.44 12.44 0.7K
15:14 12.43 12.43 12.43 12.43 0.8K
15:15 12.41 12.41 12.38 12.38 1.1K
15:16 12.38 12.38 12.38 12.38 0.0K
15:17 12.35 12.42 12.35 12.38 3.1K
15:18 12.37 12.37 12.34 12.34 1.7K
15:19 12.34 12.35 12.34 12.35 0.5K
15:20 12.35 12.35 12.35 12.35 0.1K
15:21 12.35 12.35 12.35 12.35 0.4K
15:22 12.35 12.38 12.35 12.38 0.6K
15:23 12.38 12.38 12.38 12.38 0.4K
15:24 12.38 12.39 12.38 12.39 1.0K
15:25 12.39 12.39 12.37 12.38 1.7K
15:26 12.38 12.38 12.32 12.32 1.3K
15:27 12.32 12.32 12.32 12.32 0.3K
15:28 12.32 12.34 12.32 12.34 1.3K
15:29 12.34 12.34 12.34 12.34 0.1K
15:30 12.33 12.33 12.30 12.30 1.2K
15:31 12.31 12.32 12.30 12.32 0.6K
15:32 12.32 12.32 12.30 12.30 2.4K
15:33 12.30 12.30 12.30 12.30 0.4K
15:34 12.30 12.30 12.30 12.30 0.8K
15:35 12.30 12.35 12.30 12.35 1.4K
15:36 12.35 12.35 12.35 12.35 0.2K
15:37 12.35 12.35 12.35 12.35 1.3K
15:38 12.31 12.33 12.31 12.33 0.7K
15:39 12.33 12.34 12.32 12.32 1.2K
15:40 12.30 12.33 12.30 12.33 2.3K
15:41 12.33 12.40 12.33 12.40 7.0K
15:42 12.39 12.42 12.39 12.40 1.9K
15:43 12.40 12.41 12.40 12.40 1.1K
15:44 12.40 12.40 12.39 12.39 0.6K
15:45 12.39 12.39 12.37 12.37 0.9K
15:46 12.37 12.37 12.37 12.37 0.1K
15:47 12.37 12.41 12.34 12.41 7.4K
15:48 12.40 12.40 12.40 12.40 5.8K
15:49 12.38 12.38 12.38 12.38 0.7K
15:50 12.38 12.38 12.34 12.34 1.0K
15:51 12.35 12.40 12.35 12.37 1.8K
15:52 12.37 12.37 12.35 12.35 1.0K
15:53 12.35 12.35 12.29 12.29 2.0K
15:54 12.33 12.33 12.30 12.30 5.5K
15:55 12.30 12.34 12.29 12.34 2.3K
15:56 12.34 12.34 12.34 12.34 1.7K
15:57 12.34 12.37 12.34 12.37 5.7K
15:58 12.36 12.39 12.36 12.39 4.5K
15:59 12.39 12.41 12.39 12.39 3.9K
16:00 12.40 12.45 12.40 12.41 85.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음