대진첨단소재 (393970)

393970
🏛️ 대한민국 →
6,060.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 6,290.00 6,430.00 6,290.00 6,350.00 2.6K
09:01 6,320.00 6,410.00 6,320.00 6,320.00 1.7K
09:02 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
09:03 6,310.00 6,310.00 6,300.00 6,300.00 0.9K
09:04 6,300.00 6,300.00 6,300.00 6,300.00 0.4K
09:05 6,300.00 6,310.00 6,300.00 6,300.00 0.9K
09:06 6,290.00 6,310.00 6,290.00 6,290.00 1.6K
09:07 6,290.00 6,300.00 6,280.00 6,290.00 4.6K
09:08 6,290.00 6,290.00 6,290.00 6,290.00 0.4K
09:09 6,300.00 6,300.00 6,260.00 6,290.00 0.1K
09:10 6,270.00 6,270.00 6,260.00 6,260.00 0.1K
09:11 6,260.00 6,270.00 6,260.00 6,270.00 0.2K
09:12 6,270.00 6,270.00 6,260.00 6,260.00 0.5K
09:14 6,270.00 6,270.00 6,260.00 6,260.00 0.8K
09:15 6,260.00 6,270.00 6,250.00 6,250.00 1.5K
09:16 6,250.00 6,260.00 6,250.00 6,260.00 0.0K
09:17 6,240.00 6,250.00 6,240.00 6,250.00 1.1K
09:18 6,250.00 6,260.00 6,250.00 6,260.00 0.0K
09:19 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
09:20 6,270.00 6,280.00 6,270.00 6,270.00 0.1K
09:21 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
09:22 6,270.00 6,280.00 6,270.00 6,280.00 0.2K
09:23 6,280.00 6,280.00 6,280.00 6,280.00 2.3K
09:24 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
09:25 6,300.00 6,310.00 6,300.00 6,310.00 0.0K
09:26 6,310.00 6,310.00 6,300.00 6,300.00 0.0K
09:27 6,300.00 6,300.00 6,290.00 6,290.00 0.7K
09:28 6,310.00 6,310.00 6,280.00 6,310.00 0.0K
09:29 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
09:30 6,310.00 6,340.00 6,310.00 6,320.00 0.3K
09:31 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
09:32 6,310.00 6,310.00 6,300.00 6,300.00 0.3K
09:33 6,300.00 6,300.00 6,270.00 6,270.00 1.0K
09:34 6,290.00 6,290.00 6,290.00 6,290.00 0.3K
09:35 6,290.00 6,300.00 6,290.00 6,300.00 0.1K
09:36 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
09:37 6,310.00 6,310.00 6,310.00 6,310.00 0.2K
09:38 6,290.00 6,310.00 6,270.00 6,310.00 0.3K
09:42 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
09:44 6,310.00 6,310.00 6,300.00 6,300.00 0.2K
09:46 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
09:47 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
09:48 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
09:49 6,300.00 6,320.00 6,300.00 6,320.00 2.4K
09:50 6,320.00 6,330.00 6,320.00 6,330.00 0.9K
09:51 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
09:52 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
09:53 6,300.00 6,330.00 6,300.00 6,330.00 0.0K
09:54 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
09:56 6,320.00 6,340.00 6,320.00 6,340.00 0.1K
09:57 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
09:59 6,320.00 6,320.00 6,300.00 6,310.00 0.1K
10:00 6,310.00 6,310.00 6,300.00 6,310.00 0.3K
10:01 6,310.00 6,320.00 6,310.00 6,320.00 0.0K
10:02 6,330.00 6,330.00 6,300.00 6,300.00 0.1K
10:03 6,320.00 6,320.00 6,300.00 6,300.00 0.0K
10:04 6,300.00 6,320.00 6,300.00 6,300.00 0.0K
10:05 6,300.00 6,310.00 6,300.00 6,300.00 0.1K
10:06 6,320.00 6,320.00 6,280.00 6,310.00 1.3K
10:07 6,290.00 6,290.00 6,280.00 6,280.00 0.8K
10:08 6,270.00 6,310.00 6,270.00 6,310.00 0.2K
10:09 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
10:10 6,270.00 6,310.00 6,270.00 6,310.00 0.1K
10:11 6,300.00 6,310.00 6,300.00 6,310.00 0.1K
10:13 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
10:14 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
10:16 6,300.00 6,300.00 6,280.00 6,280.00 0.1K
10:17 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
10:18 6,310.00 6,320.00 6,310.00 6,320.00 0.0K
10:19 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
10:20 6,310.00 6,310.00 6,310.00 6,310.00 0.3K
10:21 6,300.00 6,310.00 6,300.00 6,310.00 0.0K
10:24 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
10:26 6,300.00 6,320.00 6,300.00 6,320.00 0.7K
10:27 6,310.00 6,310.00 6,310.00 6,310.00 0.6K
10:28 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
10:29 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
10:30 6,310.00 6,320.00 6,310.00 6,320.00 0.8K
10:31 6,310.00 6,320.00 6,300.00 6,300.00 0.5K
10:33 6,320.00 6,330.00 6,320.00 6,330.00 0.8K
10:34 6,330.00 6,370.00 6,330.00 6,360.00 6.3K
10:35 6,360.00 6,360.00 6,360.00 6,360.00 0.3K
10:36 6,350.00 6,350.00 6,350.00 6,350.00 0.3K
10:37 6,350.00 6,360.00 6,350.00 6,360.00 2.4K
10:38 6,360.00 6,360.00 6,360.00 6,360.00 0.4K
10:39 6,340.00 6,360.00 6,330.00 6,360.00 0.3K
10:40 6,350.00 6,360.00 6,350.00 6,360.00 0.3K
10:41 6,350.00 6,360.00 6,350.00 6,350.00 0.2K
10:42 6,350.00 6,360.00 6,350.00 6,360.00 0.3K
10:43 6,360.00 6,380.00 6,350.00 6,380.00 2.6K
10:44 6,360.00 6,370.00 6,360.00 6,370.00 0.1K
10:45 6,350.00 6,370.00 6,350.00 6,370.00 0.1K
10:46 6,360.00 6,370.00 6,350.00 6,350.00 0.1K
10:47 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
10:49 6,345.00 6,350.00 6,345.00 6,350.00 0.0K
10:50 6,360.00 6,360.00 6,340.00 6,360.00 0.4K
10:51 6,360.00 6,370.00 6,360.00 6,370.00 0.8K
10:53 6,370.00 6,370.00 6,350.00 6,350.00 0.1K
10:54 6,350.00 6,370.00 6,350.00 6,370.00 2.7K
10:55 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
10:56 6,370.00 6,370.00 6,370.00 6,370.00 0.6K
10:57 6,370.00 6,370.00 6,370.00 6,370.00 0.1K
10:59 6,380.00 6,380.00 6,370.00 6,370.00 5.8K
11:01 6,360.00 6,370.00 6,360.00 6,370.00 0.2K
11:03 6,350.00 6,370.00 6,350.00 6,370.00 0.4K
11:04 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
11:05 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
11:06 6,360.00 6,360.00 6,360.00 6,360.00 0.2K
11:07 6,350.00 6,360.00 6,340.00 6,360.00 2.0K
11:08 6,360.00 6,360.00 6,330.00 6,350.00 2.5K
11:09 6,330.00 6,350.00 6,330.00 6,350.00 0.4K
11:10 6,350.00 6,350.00 6,330.00 6,350.00 4.4K
11:13 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
11:14 6,330.00 6,330.00 6,330.00 6,330.00 0.9K
11:15 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
11:16 6,350.00 6,350.00 6,330.00 6,350.00 0.7K
11:17 6,350.00 6,360.00 6,350.00 6,360.00 0.2K
11:18 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
11:20 6,330.00 6,360.00 6,330.00 6,360.00 0.7K
11:21 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
11:22 6,330.00 6,360.00 6,330.00 6,360.00 0.0K
11:23 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
11:24 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
11:25 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
11:26 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
11:29 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
11:33 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
11:34 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
11:35 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
11:36 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
11:37 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
11:38 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
11:40 6,320.00 6,320.00 6,320.00 6,320.00 0.3K
11:41 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
11:43 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
11:46 6,320.00 6,330.00 6,320.00 6,330.00 0.0K
11:49 6,330.00 6,330.00 6,320.00 6,330.00 0.0K
11:50 6,330.00 6,330.00 6,320.00 6,320.00 0.2K
11:51 6,330.00 6,330.00 6,320.00 6,320.00 0.0K
11:52 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
11:53 6,330.00 6,340.00 6,330.00 6,340.00 0.1K
11:54 6,330.00 6,340.00 6,330.00 6,340.00 0.0K
11:55 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
11:56 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
11:57 6,340.00 6,340.00 6,320.00 6,320.00 0.0K
11:58 6,340.00 6,340.00 6,320.00 6,320.00 0.0K
11:59 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:01 6,330.00 6,330.00 6,330.00 6,330.00 0.2K
12:02 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
12:05 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:08 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:13 6,340.00 6,340.00 6,330.00 6,330.00 0.3K
12:15 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:16 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:17 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:18 6,340.00 6,350.00 6,330.00 6,330.00 0.9K
12:22 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:23 6,360.00 6,360.00 6,360.00 6,360.00 1.1K
12:24 6,360.00 6,360.00 6,360.00 6,360.00 0.6K
12:25 6,360.00 6,360.00 6,360.00 6,360.00 0.2K
12:26 6,360.00 6,360.00 6,350.00 6,350.00 0.2K
12:27 6,360.00 6,400.00 6,360.00 6,400.00 10.2K
12:28 6,400.00 6,400.00 6,390.00 6,400.00 1.2K
12:29 6,400.00 6,400.00 6,380.00 6,400.00 0.2K
12:30 6,380.00 6,390.00 6,380.00 6,390.00 0.3K
12:32 6,400.00 6,400.00 6,390.00 6,400.00 0.1K
12:33 6,400.00 6,400.00 6,390.00 6,390.00 0.1K
12:34 6,400.00 6,400.00 6,390.00 6,390.00 1.0K
12:35 6,390.00 6,400.00 6,390.00 6,390.00 0.1K
12:36 6,390.00 6,400.00 6,390.00 6,390.00 0.0K
12:37 6,380.00 6,400.00 6,380.00 6,400.00 0.1K
12:38 6,390.00 6,390.00 6,380.00 6,380.00 0.1K
12:40 6,380.00 6,380.00 6,380.00 6,380.00 0.2K
12:42 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
12:43 6,390.00 6,390.00 6,380.00 6,380.00 0.1K
12:44 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
12:47 6,390.00 6,390.00 6,380.00 6,380.00 0.2K
12:48 6,380.00 6,390.00 6,370.00 6,390.00 0.6K
12:49 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
12:50 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
12:51 6,390.00 6,390.00 6,370.00 6,370.00 1.1K
12:52 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
12:54 6,360.00 6,360.00 6,350.00 6,350.00 0.4K
12:55 6,350.00 6,390.00 6,350.00 6,390.00 0.0K
12:58 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
13:00 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
13:01 6,370.00 6,380.00 6,350.00 6,380.00 0.3K
13:02 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
13:03 6,360.00 6,380.00 6,360.00 6,380.00 0.5K
13:05 6,370.00 6,380.00 6,370.00 6,380.00 0.0K
13:07 6,350.00 6,370.00 6,350.00 6,370.00 1.0K
13:08 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
13:10 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
13:11 6,370.00 6,370.00 6,370.00 6,370.00 0.2K
13:12 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
13:16 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
13:17 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
13:19 6,370.00 6,370.00 6,370.00 6,370.00 0.3K
13:20 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
13:21 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
13:22 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
13:23 6,380.00 6,380.00 6,360.00 6,360.00 0.0K
13:25 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
13:26 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
13:27 6,370.00 6,380.00 6,370.00 6,380.00 0.1K
13:33 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
13:34 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
13:35 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
13:37 6,370.00 6,380.00 6,370.00 6,380.00 0.1K
13:40 6,370.00 6,370.00 6,360.00 6,360.00 0.2K
13:41 6,360.00 6,360.00 6,360.00 6,360.00 0.7K
13:42 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
13:44 6,360.00 6,360.00 6,360.00 6,360.00 0.5K
13:45 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
13:46 6,370.00 6,380.00 6,370.00 6,370.00 0.1K
13:47 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
13:48 6,370.00 6,370.00 6,360.00 6,360.00 0.1K
13:49 6,370.00 6,380.00 6,360.00 6,380.00 1.5K
13:50 6,380.00 6,380.00 6,380.00 6,380.00 0.4K
13:51 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
13:53 6,390.00 6,390.00 6,380.00 6,380.00 0.1K
13:54 6,380.00 6,380.00 6,370.00 6,370.00 0.3K
13:55 6,370.00 6,370.00 6,370.00 6,370.00 0.1K
13:56 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
13:58 6,370.00 6,390.00 6,370.00 6,390.00 0.5K
13:59 6,390.00 6,400.00 6,390.00 6,400.00 1.9K
14:00 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
14:02 6,390.00 6,390.00 6,390.00 6,390.00 0.3K
14:03 6,390.00 6,390.00 6,360.00 6,360.00 1.1K
14:04 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
14:05 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
14:07 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
14:08 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
14:12 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
14:14 6,370.00 6,390.00 6,370.00 6,390.00 0.7K
14:17 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
14:19 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
14:22 6,390.00 6,390.00 6,370.00 6,370.00 0.2K
14:23 6,370.00 6,390.00 6,370.00 6,390.00 0.1K
14:24 6,390.00 6,390.00 6,370.00 6,370.00 0.4K
14:25 6,390.00 6,390.00 6,390.00 6,390.00 0.2K
14:26 6,390.00 6,390.00 6,370.00 6,370.00 0.3K
14:27 6,390.00 6,400.00 6,390.00 6,400.00 1.1K
14:28 6,400.00 6,400.00 6,380.00 6,400.00 0.1K
14:29 6,400.00 6,400.00 6,400.00 6,400.00 0.4K
14:30 6,390.00 6,400.00 6,390.00 6,400.00 0.0K
14:31 6,390.00 6,420.00 6,390.00 6,420.00 6.8K
14:32 6,420.00 6,420.00 6,410.00 6,420.00 0.2K
14:33 6,410.00 6,430.00 6,410.00 6,430.00 7.8K
14:34 6,420.00 6,430.00 6,410.00 6,410.00 0.6K
14:35 6,410.00 6,430.00 6,410.00 6,430.00 1.9K
14:36 6,410.00 6,420.00 6,410.00 6,420.00 0.4K
14:37 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
14:38 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
14:39 6,420.00 6,420.00 6,420.00 6,420.00 0.1K
14:40 6,420.00 6,420.00 6,400.00 6,410.00 0.4K
14:41 6,410.00 6,410.00 6,410.00 6,410.00 0.0K
14:42 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
14:44 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
14:45 6,400.00 6,400.00 6,400.00 6,400.00 0.2K
14:46 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
14:47 6,410.00 6,410.00 6,400.00 6,400.00 0.7K
14:48 6,410.00 6,410.00 6,400.00 6,400.00 1.3K
14:50 6,400.00 6,400.00 6,400.00 6,400.00 0.1K
14:51 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
14:53 6,410.00 6,410.00 6,390.00 6,410.00 2.3K
14:54 6,410.00 6,410.00 6,410.00 6,410.00 0.0K
14:55 6,400.00 6,410.00 6,400.00 6,410.00 0.3K
14:56 6,410.00 6,420.00 6,400.00 6,420.00 4.3K
14:57 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
14:58 6,420.00 6,420.00 6,410.00 6,420.00 0.3K
15:01 6,420.00 6,420.00 6,420.00 6,420.00 0.6K
15:02 6,420.00 6,420.00 6,420.00 6,420.00 1.1K
15:03 6,420.00 6,420.00 6,420.00 6,420.00 0.4K
15:04 6,420.00 6,430.00 6,420.00 6,430.00 2.7K
15:05 6,430.00 6,430.00 6,420.00 6,420.00 2.2K
15:06 6,430.00 6,430.00 6,420.00 6,430.00 0.6K
15:07 6,420.00 6,430.00 6,420.00 6,430.00 0.3K
15:08 6,430.00 6,430.00 6,400.00 6,410.00 0.6K
15:09 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
15:11 6,420.00 6,420.00 6,420.00 6,420.00 0.2K
15:12 6,420.00 6,420.00 6,390.00 6,410.00 2.2K
15:13 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
15:14 6,420.00 6,420.00 6,410.00 6,410.00 0.1K
15:15 6,400.00 6,400.00 6,400.00 6,400.00 0.1K
15:16 6,390.00 6,410.00 6,390.00 6,410.00 0.7K
15:17 6,410.00 6,410.00 6,400.00 6,410.00 0.1K
15:18 6,400.00 6,410.00 6,400.00 6,410.00 0.3K
15:19 6,410.00 6,420.00 6,400.00 6,420.00 0.6K
15:29 6,410.00 6,410.00 6,410.00 6,410.00 6.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음