대진첨단소재 (393970)

393970
🏛️ 대한민국 →
6,060.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 6,280.00 6,290.00 6,280.00 6,280.00 1.6K
09:01 6,280.00 6,300.00 6,260.00 6,260.00 2.0K
09:02 6,260.00 6,260.00 6,260.00 6,260.00 0.3K
09:03 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
09:04 6,290.00 6,290.00 6,260.00 6,260.00 0.8K
09:05 6,280.00 6,300.00 6,280.00 6,300.00 0.3K
09:06 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
09:07 6,270.00 6,290.00 6,240.00 6,260.00 1.3K
09:08 6,280.00 6,280.00 6,270.00 6,270.00 0.6K
09:09 6,260.00 6,260.00 6,250.00 6,250.00 2.1K
09:10 6,250.00 6,250.00 6,250.00 6,250.00 0.4K
09:11 6,250.00 6,270.00 6,250.00 6,270.00 1.0K
09:13 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
09:14 6,250.00 6,250.00 6,240.00 6,240.00 1.6K
09:15 6,240.00 6,240.00 6,230.00 6,230.00 1.3K
09:16 6,250.00 6,250.00 6,230.00 6,230.00 0.1K
09:17 6,210.00 6,210.00 6,210.00 6,210.00 0.4K
09:18 6,210.00 6,220.00 6,210.00 6,210.00 4.4K
09:19 6,210.00 6,220.00 6,210.00 6,220.00 0.1K
09:20 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
09:21 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
09:22 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
09:23 6,220.00 6,220.00 6,210.00 6,210.00 0.2K
09:25 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
09:26 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
09:27 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
09:28 6,200.00 6,210.00 6,200.00 6,210.00 0.4K
09:29 6,200.00 6,200.00 6,200.00 6,200.00 0.3K
09:30 6,200.00 6,200.00 6,190.00 6,190.00 2.0K
09:31 6,180.00 6,190.00 6,170.00 6,170.00 0.6K
09:32 6,170.00 6,180.00 6,160.00 6,180.00 0.3K
09:33 6,180.00 6,210.00 6,180.00 6,210.00 0.5K
09:34 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
09:35 6,190.00 6,190.00 6,190.00 6,190.00 0.8K
09:37 6,190.00 6,190.00 6,190.00 6,190.00 0.7K
09:38 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
09:39 6,200.00 6,200.00 6,200.00 6,200.00 0.2K
09:41 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
09:42 6,190.00 6,190.00 6,180.00 6,180.00 1.8K
09:43 6,180.00 6,190.00 6,180.00 6,190.00 0.4K
09:44 6,180.00 6,180.00 6,180.00 6,180.00 0.4K
09:45 6,180.00 6,180.00 6,180.00 6,180.00 0.1K
09:47 6,190.00 6,190.00 6,180.00 6,190.00 0.2K
09:48 6,190.00 6,190.00 6,190.00 6,190.00 0.2K
09:49 6,190.00 6,200.00 6,190.00 6,200.00 1.1K
09:50 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
09:51 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
09:52 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
09:53 6,190.00 6,190.00 6,190.00 6,190.00 0.1K
09:54 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
09:55 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
09:56 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
09:58 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
09:59 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
10:00 6,190.00 6,190.00 6,190.00 6,190.00 0.4K
10:01 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
10:02 6,190.00 6,190.00 6,190.00 6,190.00 0.4K
10:03 6,190.00 6,190.00 6,190.00 6,190.00 0.4K
10:04 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
10:05 6,200.00 6,200.00 6,180.00 6,180.00 0.0K
10:06 6,190.00 6,200.00 6,190.00 6,200.00 0.1K
10:07 6,200.00 6,200.00 6,190.00 6,190.00 0.1K
10:08 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
10:09 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
10:10 6,200.00 6,200.00 6,200.00 6,200.00 0.4K
10:11 6,200.00 6,200.00 6,190.00 6,190.00 0.1K
10:12 6,190.00 6,190.00 6,190.00 6,190.00 0.1K
10:13 6,190.00 6,190.00 6,180.00 6,180.00 0.1K
10:14 6,190.00 6,190.00 6,190.00 6,190.00 1.0K
10:15 6,210.00 6,210.00 6,210.00 6,210.00 0.9K
10:16 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
10:17 6,210.00 6,210.00 6,200.00 6,200.00 0.1K
10:19 6,200.00 6,200.00 6,200.00 6,200.00 0.4K
10:20 6,200.00 6,210.00 6,200.00 6,210.00 0.3K
10:21 6,220.00 6,220.00 6,220.00 6,220.00 0.3K
10:22 6,220.00 6,220.00 6,210.00 6,220.00 0.4K
10:23 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
10:24 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
10:25 6,220.00 6,220.00 6,220.00 6,220.00 0.8K
10:26 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
10:27 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
10:28 6,230.00 6,230.00 6,230.00 6,230.00 1.3K
10:30 6,240.00 6,240.00 6,210.00 6,210.00 0.3K
10:31 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
10:34 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
10:35 6,230.00 6,240.00 6,230.00 6,240.00 0.1K
10:37 6,230.00 6,230.00 6,220.00 6,220.00 0.5K
10:38 6,220.00 6,220.00 6,220.00 6,220.00 0.5K
10:39 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
10:40 6,220.00 6,220.00 6,220.00 6,220.00 0.2K
10:41 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
10:42 6,220.00 6,220.00 6,210.00 6,210.00 0.2K
10:45 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
10:47 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
10:48 6,200.00 6,200.00 6,200.00 6,200.00 0.3K
10:51 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
10:52 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
10:53 6,200.00 6,200.00 6,180.00 6,180.00 0.1K
10:56 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
10:57 6,180.00 6,180.00 6,180.00 6,180.00 0.0K
10:59 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
11:00 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
11:05 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
11:08 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
11:09 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
11:10 6,200.00 6,200.00 6,190.00 6,190.00 1.0K
11:13 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
11:14 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
11:15 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
11:19 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
11:22 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
11:23 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
11:27 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
11:29 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
11:35 6,220.00 6,220.00 6,200.00 6,220.00 0.0K
11:36 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
11:42 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
11:45 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
11:47 6,200.00 6,210.00 6,200.00 6,210.00 0.9K
11:52 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
11:53 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
11:55 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
11:59 6,220.00 6,220.00 6,200.00 6,200.00 0.5K
12:02 6,200.00 6,200.00 6,200.00 6,200.00 0.3K
12:04 6,200.00 6,200.00 6,200.00 6,200.00 1.3K
12:09 6,220.00 6,220.00 6,220.00 6,220.00 0.2K
12:15 6,200.00 6,200.00 6,200.00 6,200.00 0.5K
12:17 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
12:18 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
12:21 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
12:22 6,220.00 6,220.00 6,190.00 6,190.00 0.5K
12:24 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
12:28 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
12:31 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
12:32 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
12:33 6,190.00 6,200.00 6,190.00 6,200.00 0.3K
12:39 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
12:40 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
12:45 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
12:52 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
12:56 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
12:58 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
12:59 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
13:01 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
13:02 6,210.00 6,220.00 6,210.00 6,210.00 0.0K
13:03 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
13:05 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
13:15 6,210.00 6,210.00 6,180.00 6,210.00 0.9K
13:17 6,210.00 6,210.00 6,210.00 6,210.00 0.3K
13:19 6,200.00 6,200.00 6,200.00 6,200.00 0.7K
13:20 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
13:31 6,220.00 6,220.00 6,220.00 6,220.00 0.2K
13:33 6,210.00 6,210.00 6,210.00 6,210.00 0.2K
13:43 6,200.00 6,200.00 6,190.00 6,190.00 1.3K
13:45 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
13:48 6,200.00 6,200.00 6,200.00 6,200.00 0.2K
13:49 6,200.00 6,200.00 6,200.00 6,200.00 0.2K
13:50 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
13:51 6,200.00 6,210.00 6,200.00 6,210.00 0.7K
13:52 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
13:56 6,200.00 6,200.00 6,200.00 6,200.00 0.7K
14:01 6,200.00 6,210.00 6,200.00 6,210.00 0.1K
14:06 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
14:08 6,210.00 6,220.00 6,210.00 6,220.00 0.1K
14:10 6,200.00 6,250.00 6,200.00 6,250.00 1.1K
14:12 6,280.00 6,290.00 6,280.00 6,290.00 5.4K
14:13 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
14:14 6,240.00 6,250.00 6,240.00 6,250.00 0.1K
14:15 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
14:16 6,250.00 6,250.00 6,220.00 6,250.00 0.0K
14:17 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
14:18 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
14:19 6,220.00 6,250.00 6,220.00 6,250.00 0.0K
14:20 6,230.00 6,240.00 6,230.00 6,240.00 0.0K
14:21 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
14:22 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
14:24 6,230.00 6,240.00 6,190.00 6,240.00 0.2K
14:25 6,230.00 6,240.00 6,230.00 6,240.00 0.0K
14:27 6,210.00 6,210.00 6,210.00 6,210.00 0.2K
14:29 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
14:31 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
14:34 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
14:35 6,210.00 6,230.00 6,210.00 6,230.00 0.1K
14:36 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
14:37 6,230.00 6,240.00 6,230.00 6,240.00 0.0K
14:39 6,230.00 6,240.00 6,230.00 6,240.00 0.0K
14:41 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
14:42 6,240.00 6,240.00 6,220.00 6,240.00 0.1K
14:44 6,230.00 6,240.00 6,230.00 6,240.00 0.4K
14:45 6,220.00 6,240.00 6,220.00 6,230.00 0.0K
14:46 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
14:48 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
14:49 6,220.00 6,230.00 6,220.00 6,230.00 0.1K
14:51 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
14:52 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
14:53 6,210.00 6,240.00 6,210.00 6,230.00 1.1K
14:54 6,240.00 6,240.00 6,230.00 6,240.00 0.4K
14:55 6,230.00 6,240.00 6,230.00 6,240.00 0.5K
14:56 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
14:59 6,230.00 6,230.00 6,230.00 6,230.00 0.2K
15:00 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
15:01 6,220.00 6,240.00 6,220.00 6,240.00 0.2K
15:05 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
15:06 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
15:07 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
15:08 6,220.00 6,220.00 6,210.00 6,210.00 0.2K
15:09 6,220.00 6,230.00 6,210.00 6,210.00 0.4K
15:10 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
15:11 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
15:14 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
15:15 6,210.00 6,210.00 6,210.00 6,210.00 0.5K
15:17 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
15:19 6,230.00 6,230.00 6,230.00 6,230.00 0.4K
15:29 6,200.00 6,200.00 6,200.00 6,200.00 2.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음