대진첨단소재 (393970)

393970
🏛️ 대한민국 →
7,010.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 6,260.00 6,280.00 6,240.00 6,250.00 6.0K
09:01 6,250.00 6,290.00 6,240.00 6,250.00 0.6K
09:02 6,230.00 6,280.00 6,230.00 6,280.00 0.3K
09:03 6,240.00 6,260.00 6,240.00 6,240.00 0.1K
09:04 6,260.00 6,270.00 6,260.00 6,270.00 0.1K
09:05 6,270.00 6,290.00 6,270.00 6,270.00 3.2K
09:06 6,270.00 6,270.00 6,260.00 6,260.00 0.1K
09:07 6,260.00 6,260.00 6,260.00 6,260.00 0.2K
09:08 6,260.00 6,260.00 6,250.00 6,250.00 0.4K
09:09 6,250.00 6,250.00 6,240.00 6,240.00 1.1K
09:10 6,240.00 6,240.00 6,240.00 6,240.00 0.4K
09:11 6,240.00 6,260.00 6,240.00 6,260.00 0.9K
09:13 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
09:14 6,230.00 6,250.00 6,230.00 6,250.00 0.7K
09:15 6,240.00 6,260.00 6,240.00 6,260.00 1.0K
09:16 6,260.00 6,290.00 6,260.00 6,290.00 1.7K
09:17 6,290.00 6,290.00 6,270.00 6,270.00 1.0K
09:18 6,270.00 6,270.00 6,250.00 6,260.00 1.2K
09:19 6,270.00 6,290.00 6,270.00 6,290.00 1.4K
09:20 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
09:21 6,280.00 6,310.00 6,280.00 6,290.00 1.3K
09:22 6,310.00 6,310.00 6,290.00 6,290.00 0.1K
09:23 6,290.00 6,290.00 6,270.00 6,270.00 0.6K
09:24 6,270.00 6,270.00 6,270.00 6,270.00 0.3K
09:25 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
09:26 6,270.00 6,290.00 6,270.00 6,290.00 1.1K
09:27 6,280.00 6,300.00 6,250.00 6,290.00 1.4K
09:29 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
09:30 6,270.00 6,280.00 6,270.00 6,280.00 0.2K
09:31 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
09:32 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
09:33 6,260.00 6,270.00 6,260.00 6,270.00 0.2K
09:34 6,270.00 6,290.00 6,270.00 6,290.00 0.6K
09:35 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
09:36 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
09:37 6,280.00 6,280.00 6,280.00 6,280.00 0.7K
09:38 6,280.00 6,280.00 6,270.00 6,280.00 0.1K
09:39 6,280.00 6,290.00 6,280.00 6,290.00 0.4K
09:40 6,290.00 6,310.00 6,290.00 6,310.00 3.4K
09:41 6,300.00 6,300.00 6,300.00 6,300.00 0.5K
09:42 6,300.00 6,300.00 6,300.00 6,300.00 0.4K
09:43 6,300.00 6,300.00 6,280.00 6,290.00 3.4K
09:44 6,300.00 6,300.00 6,270.00 6,300.00 0.6K
09:45 6,270.00 6,290.00 6,270.00 6,280.00 0.9K
09:46 6,270.00 6,270.00 6,260.00 6,270.00 1.6K
09:47 6,260.00 6,260.00 6,260.00 6,260.00 0.5K
09:48 6,270.00 6,290.00 6,270.00 6,290.00 0.5K
09:49 6,280.00 6,280.00 6,280.00 6,280.00 0.5K
09:50 6,270.00 6,280.00 6,270.00 6,280.00 0.9K
09:51 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
09:53 6,280.00 6,280.00 6,280.00 6,280.00 0.5K
09:54 6,290.00 6,290.00 6,290.00 6,290.00 1.2K
09:55 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
09:56 6,300.00 6,300.00 6,300.00 6,300.00 1.4K
09:57 6,280.00 6,300.00 6,280.00 6,300.00 0.0K
09:58 6,290.00 6,300.00 6,290.00 6,300.00 0.1K
09:59 6,280.00 6,280.00 6,280.00 6,280.00 0.7K
10:00 6,270.00 6,280.00 6,270.00 6,280.00 1.0K
10:01 6,290.00 6,300.00 6,290.00 6,300.00 0.1K
10:02 6,290.00 6,290.00 6,290.00 6,290.00 0.7K
10:04 6,290.00 6,290.00 6,280.00 6,280.00 0.0K
10:05 6,290.00 6,290.00 6,280.00 6,280.00 0.6K
10:06 6,270.00 6,270.00 6,260.00 6,260.00 1.2K
10:07 6,290.00 6,290.00 6,270.00 6,290.00 0.0K
10:08 6,290.00 6,290.00 6,270.00 6,270.00 0.6K
10:09 6,260.00 6,260.00 6,250.00 6,250.00 1.0K
10:10 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
10:11 6,270.00 6,270.00 6,260.00 6,260.00 0.3K
10:12 6,270.00 6,290.00 6,270.00 6,290.00 0.7K
10:14 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
10:16 6,290.00 6,290.00 6,290.00 6,290.00 0.3K
10:17 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
10:18 6,280.00 6,290.00 6,280.00 6,280.00 1.1K
10:22 6,280.00 6,280.00 6,270.00 6,270.00 1.4K
10:25 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
10:26 6,270.00 6,280.00 6,270.00 6,280.00 0.6K
10:27 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
10:28 6,280.00 6,280.00 6,280.00 6,280.00 0.6K
10:30 6,280.00 6,280.00 6,280.00 6,280.00 0.4K
10:31 6,280.00 6,290.00 6,280.00 6,290.00 0.6K
10:33 6,290.00 6,290.00 6,290.00 6,290.00 0.5K
10:34 6,290.00 6,290.00 6,280.00 6,280.00 0.6K
10:38 6,290.00 6,290.00 6,280.00 6,280.00 0.5K
10:39 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
10:40 6,280.00 6,290.00 6,280.00 6,290.00 0.2K
10:41 6,280.00 6,280.00 6,280.00 6,280.00 0.5K
10:42 6,260.00 6,260.00 6,260.00 6,260.00 0.5K
10:43 6,270.00 6,270.00 6,270.00 6,270.00 0.4K
10:44 6,270.00 6,270.00 6,270.00 6,270.00 0.6K
10:46 6,260.00 6,260.00 6,260.00 6,260.00 0.3K
10:47 6,260.00 6,260.00 6,250.00 6,260.00 0.9K
10:48 6,250.00 6,270.00 6,250.00 6,260.00 0.1K
10:49 6,260.00 6,290.00 6,250.00 6,250.00 1.5K
10:50 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
10:51 6,250.00 6,250.00 6,250.00 6,250.00 0.3K
10:52 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
10:53 6,260.00 6,290.00 6,260.00 6,290.00 0.0K
10:55 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
10:56 6,290.00 6,290.00 6,270.00 6,270.00 0.1K
10:57 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
10:58 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
10:59 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:02 6,270.00 6,270.00 6,270.00 6,270.00 0.3K
11:04 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
11:05 6,270.00 6,270.00 6,260.00 6,260.00 0.4K
11:07 6,260.00 6,260.00 6,260.00 6,260.00 2.0K
11:09 6,270.00 6,270.00 6,270.00 6,270.00 0.4K
11:11 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
11:15 6,280.00 6,280.00 6,260.00 6,260.00 0.2K
11:16 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
11:17 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:18 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:19 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
11:27 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
11:28 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
11:35 6,260.00 6,270.00 6,260.00 6,270.00 0.1K
11:36 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:37 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:38 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:39 6,270.00 6,270.00 6,270.00 6,270.00 0.9K
11:43 6,260.00 6,260.00 6,260.00 6,260.00 0.4K
11:44 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
11:46 6,250.00 6,250.00 6,250.00 6,250.00 0.6K
11:47 6,260.00 6,260.00 6,250.00 6,250.00 3.1K
11:52 6,250.00 6,250.00 6,250.00 6,250.00 1.1K
11:53 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
11:54 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
11:56 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
11:57 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
11:58 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
11:59 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
12:00 6,240.00 6,240.00 6,240.00 6,240.00 2.9K
12:01 6,230.00 6,250.00 6,230.00 6,250.00 0.0K
12:02 6,240.00 6,250.00 6,230.00 6,240.00 0.5K
12:03 6,240.00 6,240.00 6,230.00 6,230.00 1.7K
12:07 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
12:09 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
12:10 6,250.00 6,250.00 6,250.00 6,250.00 0.8K
12:11 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
12:12 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
12:14 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
12:17 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
12:18 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
12:20 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
12:23 6,250.00 6,250.00 6,250.00 6,250.00 0.2K
12:25 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
12:26 6,250.00 6,250.00 6,250.00 6,250.00 0.2K
12:27 6,250.00 6,250.00 6,250.00 6,250.00 0.3K
12:28 6,250.00 6,260.00 6,250.00 6,260.00 0.1K
12:29 6,260.00 6,260.00 6,260.00 6,260.00 0.3K
12:30 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
12:33 6,260.00 6,260.00 6,250.00 6,250.00 0.7K
12:35 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
12:37 6,240.00 6,250.00 6,240.00 6,250.00 0.6K
12:38 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
12:40 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
12:42 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
12:43 6,260.00 6,260.00 6,260.00 6,260.00 0.5K
12:44 6,250.00 6,250.00 6,250.00 6,250.00 0.2K
12:46 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
12:48 6,250.00 6,250.00 6,240.00 6,240.00 0.8K
12:52 6,240.00 6,240.00 6,230.00 6,230.00 0.1K
12:54 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
12:57 6,240.00 6,240.00 6,240.00 6,240.00 0.3K
12:58 6,230.00 6,240.00 6,230.00 6,240.00 0.3K
12:59 6,240.00 6,250.00 6,240.00 6,250.00 0.1K
13:00 6,240.00 6,240.00 6,230.00 6,230.00 0.6K
13:03 6,230.00 6,230.00 6,220.00 6,220.00 0.4K
13:04 6,230.00 6,230.00 6,220.00 6,220.00 0.9K
13:05 6,220.00 6,220.00 6,220.00 6,220.00 0.3K
13:07 6,220.00 6,240.00 6,220.00 6,240.00 0.0K
13:08 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
13:10 6,240.00 6,240.00 6,240.00 6,240.00 0.4K
13:11 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
13:14 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
13:15 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
13:16 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
13:18 6,240.00 6,240.00 6,240.00 6,240.00 0.7K
13:19 6,240.00 6,240.00 6,230.00 6,230.00 0.8K
13:20 6,220.00 6,220.00 6,220.00 6,220.00 0.3K
13:21 6,220.00 6,220.00 6,220.00 6,220.00 0.4K
13:22 6,220.00 6,220.00 6,210.00 6,210.00 1.0K
13:24 6,250.00 6,250.00 6,250.00 6,250.00 0.2K
13:25 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
13:29 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
13:32 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
13:38 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
13:39 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
13:40 6,230.00 6,230.00 6,230.00 6,230.00 0.2K
13:41 6,230.00 6,240.00 6,210.00 6,230.00 8.9K
13:44 6,220.00 6,220.00 6,220.00 6,220.00 0.3K
13:45 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
13:46 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
13:47 6,220.00 6,220.00 6,210.00 6,210.00 0.5K
13:48 6,220.00 6,220.00 6,220.00 6,220.00 0.6K
13:50 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
13:51 6,220.00 6,220.00 6,220.00 6,220.00 0.5K
13:53 6,220.00 6,220.00 6,220.00 6,220.00 0.3K
13:54 6,220.00 6,220.00 6,210.00 6,220.00 0.3K
13:56 6,225.00 6,225.00 6,220.00 6,220.00 0.1K
13:58 6,220.00 6,220.00 6,210.00 6,210.00 0.6K
14:00 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:01 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
14:02 6,200.00 6,200.00 6,200.00 6,200.00 0.3K
14:03 6,210.00 6,215.00 6,200.00 6,215.00 0.0K
14:05 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
14:06 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
14:08 6,210.00 6,220.00 6,210.00 6,220.00 0.6K
14:10 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:13 6,210.00 6,210.00 6,210.00 6,210.00 0.3K
14:14 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:15 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
14:16 6,210.00 6,210.00 6,210.00 6,210.00 0.3K
14:17 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:18 6,210.00 6,210.00 6,200.00 6,200.00 1.0K
14:19 6,190.00 6,200.00 6,190.00 6,190.00 0.4K
14:20 6,200.00 6,200.00 6,190.00 6,190.00 0.5K
14:21 6,190.00 6,190.00 6,190.00 6,190.00 0.9K
14:22 6,200.00 6,200.00 6,190.00 6,190.00 0.0K
14:23 6,200.00 6,210.00 6,200.00 6,200.00 2.2K
14:25 6,220.00 6,220.00 6,210.00 6,210.00 0.0K
14:26 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:27 6,210.00 6,220.00 6,200.00 6,210.00 0.2K
14:28 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
14:29 6,220.00 6,220.00 6,210.00 6,210.00 0.1K
14:30 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
14:31 6,210.00 6,210.00 6,190.00 6,190.00 0.7K
14:32 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:33 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:34 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:35 6,210.00 6,210.00 6,210.00 6,210.00 0.5K
14:36 6,200.00 6,210.00 6,200.00 6,210.00 0.0K
14:37 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:38 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:39 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:42 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:43 6,200.00 6,200.00 6,200.00 6,200.00 0.4K
14:44 6,200.00 6,210.00 6,200.00 6,210.00 0.3K
14:45 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
14:46 6,200.00 6,200.00 6,200.00 6,200.00 0.2K
14:47 6,200.00 6,200.00 6,200.00 6,200.00 0.4K
14:48 6,200.00 6,200.00 6,200.00 6,200.00 0.2K
14:49 6,190.00 6,200.00 6,190.00 6,200.00 0.5K
14:51 6,210.00 6,210.00 6,190.00 6,190.00 0.0K
14:52 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:54 6,210.00 6,210.00 6,200.00 6,200.00 0.2K
14:55 6,200.00 6,200.00 6,190.00 6,190.00 1.3K
14:56 6,200.00 6,200.00 6,190.00 6,200.00 0.4K
14:57 6,200.00 6,200.00 6,190.00 6,200.00 0.5K
14:59 6,190.00 6,190.00 6,180.00 6,180.00 1.4K
15:00 6,190.00 6,190.00 6,190.00 6,190.00 0.1K
15:01 6,190.00 6,190.00 6,180.00 6,180.00 0.5K
15:02 6,190.00 6,190.00 6,190.00 6,190.00 0.8K
15:03 6,190.00 6,190.00 6,190.00 6,190.00 0.1K
15:04 6,190.00 6,190.00 6,180.00 6,180.00 0.1K
15:05 6,180.00 6,180.00 6,180.00 6,180.00 0.1K
15:06 6,180.00 6,180.00 6,180.00 6,180.00 1.7K
15:07 6,190.00 6,190.00 6,185.00 6,190.00 0.1K
15:08 6,180.00 6,190.00 6,180.00 6,190.00 0.4K
15:10 6,190.00 6,190.00 6,190.00 6,190.00 0.8K
15:11 6,190.00 6,190.00 6,190.00 6,190.00 0.7K
15:12 6,195.00 6,195.00 6,190.00 6,190.00 0.1K
15:13 6,190.00 6,190.00 6,190.00 6,190.00 0.1K
15:14 6,190.00 6,190.00 6,180.00 6,180.00 0.5K
15:15 6,190.00 6,190.00 6,180.00 6,180.00 0.3K
15:17 6,180.00 6,180.00 6,180.00 6,180.00 0.1K
15:18 6,180.00 6,180.00 6,180.00 6,180.00 0.0K
15:19 6,180.00 6,180.00 6,180.00 6,180.00 0.1K
15:29 6,170.00 6,170.00 6,170.00 6,170.00 2.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음