대진첨단소재 (393970)

393970
🏛️ 대한민국 →
6,060.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 6,430.00 6,430.00 6,380.00 6,380.00 5.0K
09:01 6,430.00 6,430.00 6,430.00 6,430.00 0.4K
09:02 6,400.00 6,420.00 6,400.00 6,420.00 0.0K
09:03 6,430.00 6,430.00 6,430.00 6,430.00 1.2K
09:04 6,400.00 6,420.00 6,400.00 6,400.00 0.1K
09:05 6,390.00 6,420.00 6,390.00 6,390.00 0.5K
09:06 6,390.00 6,410.00 6,370.00 6,370.00 1.5K
09:07 6,400.00 6,400.00 6,370.00 6,370.00 0.1K
09:08 6,370.00 6,400.00 6,370.00 6,380.00 0.2K
09:09 6,400.00 6,400.00 6,400.00 6,400.00 0.1K
09:10 6,400.00 6,420.00 6,400.00 6,420.00 0.6K
09:12 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
09:13 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
09:14 6,400.00 6,420.00 6,400.00 6,400.00 2.4K
09:15 6,400.00 6,400.00 6,390.00 6,390.00 0.5K
09:17 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:18 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:19 6,380.00 6,380.00 6,370.00 6,380.00 2.9K
09:20 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
09:21 6,380.00 6,380.00 6,380.00 6,380.00 0.2K
09:22 6,380.00 6,380.00 6,380.00 6,380.00 0.1K
09:23 6,380.00 6,380.00 6,370.00 6,370.00 1.4K
09:24 6,350.00 6,360.00 6,350.00 6,360.00 1.7K
09:25 6,360.00 6,360.00 6,340.00 6,340.00 3.4K
09:26 6,330.00 6,350.00 6,330.00 6,350.00 0.7K
09:27 6,350.00 6,390.00 6,350.00 6,390.00 0.5K
09:28 6,400.00 6,410.00 6,400.00 6,410.00 0.2K
09:29 6,380.00 6,410.00 6,380.00 6,410.00 0.1K
09:30 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
09:31 6,420.00 6,420.00 6,400.00 6,420.00 0.4K
09:32 6,420.00 6,420.00 6,360.00 6,360.00 0.1K
09:33 6,380.00 6,380.00 6,370.00 6,370.00 0.2K
09:35 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
09:36 6,380.00 6,380.00 6,380.00 6,380.00 0.2K
09:37 6,380.00 6,380.00 6,380.00 6,380.00 0.4K
09:38 6,370.00 6,390.00 6,370.00 6,390.00 0.0K
09:40 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:41 6,380.00 6,400.00 6,380.00 6,400.00 0.7K
09:42 6,380.00 6,380.00 6,380.00 6,380.00 0.5K
09:43 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:44 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
09:46 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:47 6,370.00 6,370.00 6,370.00 6,370.00 0.3K
09:51 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
09:55 6,370.00 6,370.00 6,370.00 6,370.00 0.2K
09:57 6,370.00 6,370.00 6,370.00 6,370.00 0.3K
09:58 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:59 6,390.00 6,390.00 6,380.00 6,390.00 0.0K
10:00 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:01 6,400.00 6,400.00 6,390.00 6,400.00 0.1K
10:03 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
10:04 6,400.00 6,400.00 6,390.00 6,390.00 0.3K
10:05 6,380.00 6,390.00 6,380.00 6,390.00 0.0K
10:06 6,390.00 6,390.00 6,390.00 6,390.00 0.2K
10:07 6,390.00 6,390.00 6,380.00 6,380.00 0.2K
10:08 6,390.00 6,400.00 6,390.00 6,400.00 0.1K
10:09 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
10:13 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
10:14 6,380.00 6,380.00 6,380.00 6,380.00 0.3K
10:15 6,380.00 6,400.00 6,380.00 6,380.00 0.3K
10:16 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
10:17 6,370.00 6,370.00 6,360.00 6,360.00 4.2K
10:18 6,360.00 6,380.00 6,360.00 6,380.00 0.5K
10:19 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
10:20 6,380.00 6,380.00 6,380.00 6,380.00 0.1K
10:22 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
10:23 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
10:24 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
10:25 6,360.00 6,360.00 6,350.00 6,350.00 1.3K
10:26 6,350.00 6,350.00 6,350.00 6,350.00 0.4K
10:27 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
10:28 6,340.00 6,380.00 6,340.00 6,350.00 0.0K
10:29 6,350.00 6,380.00 6,350.00 6,380.00 0.0K
10:30 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
10:33 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
10:37 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
10:38 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
10:39 6,350.00 6,360.00 6,340.00 6,360.00 1.8K
10:41 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
10:44 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
10:45 6,360.00 6,370.00 6,360.00 6,360.00 0.1K
10:48 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
10:49 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
10:51 6,370.00 6,370.00 6,360.00 6,360.00 0.0K
10:52 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
10:53 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
10:54 6,360.00 6,370.00 6,360.00 6,370.00 0.0K
10:56 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
10:57 6,370.00 6,370.00 6,360.00 6,370.00 0.1K
10:58 6,360.00 6,360.00 6,360.00 6,360.00 0.8K
10:59 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
11:01 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
11:02 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
11:07 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
11:11 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:13 6,350.00 6,350.00 6,350.00 6,350.00 0.6K
11:15 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
11:16 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
11:17 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
11:18 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
11:21 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
11:22 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
11:24 6,360.00 6,370.00 6,360.00 6,370.00 0.0K
11:31 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
11:34 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
11:38 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
11:39 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
11:42 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
11:45 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
11:47 6,340.00 6,340.00 6,340.00 6,340.00 0.4K
11:48 6,340.00 6,340.00 6,340.00 6,340.00 0.3K
11:49 6,350.00 6,360.00 6,350.00 6,360.00 0.0K
11:50 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
11:52 6,350.00 6,360.00 6,350.00 6,360.00 0.5K
11:54 6,340.00 6,340.00 6,330.00 6,330.00 0.8K
11:58 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:02 6,330.00 6,370.00 6,330.00 6,370.00 1.9K
12:04 6,360.00 6,380.00 6,360.00 6,380.00 0.1K
12:07 6,380.00 6,380.00 6,380.00 6,380.00 0.3K
12:09 6,360.00 6,390.00 6,360.00 6,390.00 0.3K
12:11 6,380.00 6,380.00 6,380.00 6,380.00 0.1K
12:12 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
12:14 6,380.00 6,390.00 6,380.00 6,390.00 0.1K
12:18 6,360.00 6,360.00 6,360.00 6,360.00 0.2K
12:19 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:20 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:21 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:23 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
12:24 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:29 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
12:31 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
12:32 6,370.00 6,380.00 6,370.00 6,380.00 0.0K
12:33 6,380.00 6,380.00 6,360.00 6,360.00 0.2K
12:34 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
12:39 6,350.00 6,350.00 6,350.00 6,350.00 0.6K
12:40 6,350.00 6,350.00 6,350.00 6,350.00 0.4K
12:42 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
12:44 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:45 6,370.00 6,370.00 6,350.00 6,350.00 0.0K
12:46 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
12:50 6,350.00 6,350.00 6,350.00 6,350.00 0.6K
12:55 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:56 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
12:57 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
13:00 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
13:01 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
13:05 6,350.00 6,350.00 6,350.00 6,350.00 0.3K
13:06 6,350.00 6,350.00 6,350.00 6,350.00 0.4K
13:08 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
13:10 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
13:11 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
13:12 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
13:13 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
13:15 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
13:17 6,350.00 6,360.00 6,350.00 6,360.00 0.0K
13:18 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
13:22 6,350.00 6,350.00 6,350.00 6,350.00 0.4K
13:23 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
13:25 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
13:26 6,340.00 6,340.00 6,340.00 6,340.00 1.1K
13:29 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
13:30 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
13:31 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
13:33 6,340.00 6,340.00 6,340.00 6,340.00 0.4K
13:38 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
13:39 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
13:40 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
13:41 6,340.00 6,340.00 6,330.00 6,330.00 0.1K
13:46 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
13:49 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
13:50 6,340.00 6,340.00 6,330.00 6,340.00 0.5K
13:51 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
13:55 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
13:56 6,330.00 6,340.00 6,330.00 6,340.00 0.3K
13:58 6,350.00 6,350.00 6,340.00 6,340.00 1.1K
14:02 6,330.00 6,340.00 6,330.00 6,340.00 0.3K
14:03 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
14:05 6,360.00 6,360.00 6,360.00 6,360.00 1.0K
14:09 6,340.00 6,340.00 6,340.00 6,340.00 1.2K
14:11 6,340.00 6,340.00 6,340.00 6,340.00 0.3K
14:13 6,360.00 6,390.00 6,360.00 6,390.00 1.7K
14:14 6,370.00 6,370.00 6,350.00 6,350.00 0.3K
14:16 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
14:22 6,365.00 6,365.00 6,365.00 6,365.00 0.0K
14:24 6,360.00 6,390.00 6,360.00 6,390.00 0.2K
14:25 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
14:27 6,350.00 6,360.00 6,350.00 6,360.00 1.2K
14:28 6,370.00 6,370.00 6,370.00 6,370.00 0.2K
14:29 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
14:33 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
14:38 6,340.00 6,340.00 6,340.00 6,340.00 0.3K
14:41 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
14:42 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
14:50 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
14:51 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
14:52 6,350.00 6,360.00 6,350.00 6,360.00 0.1K
14:53 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
14:54 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
14:56 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
14:58 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
15:02 6,360.00 6,360.00 6,350.00 6,350.00 0.1K
15:03 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
15:05 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
15:06 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
15:07 6,340.00 6,340.00 6,340.00 6,340.00 1.3K
15:08 6,340.00 6,350.00 6,340.00 6,340.00 0.2K
15:09 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
15:10 6,340.00 6,350.00 6,340.00 6,340.00 2.3K
15:11 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
15:12 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
15:15 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
15:17 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
15:18 6,350.00 6,350.00 6,340.00 6,340.00 1.6K
15:19 6,340.00 6,340.00 6,340.00 6,340.00 0.2K
15:29 6,350.00 6,350.00 6,350.00 6,350.00 2.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음