Datasection Inc (3905)

3905
🏛️ 일본 →
2,747.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,097.00 2,097.00 2,062.00 2,074.00 182.5K
09:05 2,063.00 2,064.00 2,046.00 2,049.00 126.3K
09:10 2,042.00 2,051.00 2,037.00 2,044.00 69.0K
09:15 2,043.00 2,058.00 2,037.00 2,044.00 52.0K
09:20 2,043.00 2,058.00 2,037.00 2,038.00 47.5K
09:25 2,036.00 2,040.00 2,030.00 2,037.00 56.0K
09:30 2,035.00 2,043.00 2,035.00 2,039.00 29.6K
09:35 2,039.00 2,047.00 2,033.00 2,033.00 47.8K
09:40 2,034.00 2,037.00 2,027.00 2,032.00 36.6K
09:45 2,033.00 2,044.00 2,021.00 2,037.00 52.9K
09:50 2,038.00 2,043.00 2,032.00 2,035.00 24.7K
09:55 2,037.00 2,038.00 2,031.00 2,037.00 14.8K
10:00 2,042.00 2,044.00 2,025.00 2,027.00 48.0K
10:05 2,028.00 2,032.00 2,027.00 2,029.00 21.4K
10:10 2,029.00 2,034.00 2,028.00 2,028.00 18.7K
10:15 2,028.00 2,032.00 2,025.00 2,026.00 20.0K
10:20 2,026.00 2,031.00 2,024.00 2,024.00 15.5K
10:25 2,023.00 2,038.00 2,022.00 2,033.00 35.7K
10:30 2,032.00 2,032.00 2,024.00 2,029.00 16.6K
10:35 2,031.00 2,035.00 2,027.00 2,032.00 30.7K
10:40 2,031.00 2,031.00 2,028.00 2,030.00 13.7K
10:45 2,031.00 2,033.00 2,025.00 2,028.00 29.1K
10:50 2,023.00 2,032.00 2,022.00 2,032.00 29.9K
10:55 2,032.00 2,034.00 2,025.00 2,025.00 16.9K
11:00 2,025.00 2,029.00 2,024.00 2,027.00 10.7K
11:05 2,027.00 2,028.00 2,010.00 2,015.00 77.0K
11:10 2,015.00 2,022.00 2,013.00 2,022.00 25.8K
11:15 2,021.00 2,023.00 2,018.00 2,019.00 15.0K
11:20 2,020.00 2,135.00 2,018.00 2,082.00 374.3K
11:25 2,078.00 2,090.00 2,066.00 2,066.00 124.7K
11:30 2,065.00 2,065.00 2,065.00 2,065.00 4.5K
12:30 2,053.00 2,071.00 2,044.00 2,069.00 98.9K
12:35 2,069.00 2,075.00 2,057.00 2,061.00 55.2K
12:40 2,061.00 2,069.00 2,057.00 2,066.00 19.7K
12:45 2,075.00 2,076.00 2,056.00 2,063.00 31.8K
12:50 2,062.00 2,064.00 2,052.00 2,059.00 23.7K
12:55 2,061.00 2,062.00 2,046.00 2,055.00 37.3K
13:00 2,057.00 2,058.00 2,037.00 2,038.00 39.6K
13:05 2,035.00 2,058.00 2,033.00 2,033.00 31.4K
13:10 2,033.00 2,048.00 2,021.00 2,040.00 71.2K
13:15 2,039.00 2,052.00 2,032.00 2,032.00 25.7K
13:20 2,036.00 2,042.00 2,022.00 2,026.00 38.3K
13:25 2,026.00 2,042.00 2,021.00 2,040.00 24.2K
13:30 2,037.00 2,051.00 2,034.00 2,048.00 16.8K
13:35 2,048.00 2,049.00 2,042.00 2,047.00 10.7K
13:40 2,047.00 2,051.00 2,042.00 2,050.00 15.7K
13:45 2,050.00 2,065.00 2,049.00 2,065.00 16.6K
13:50 2,063.00 2,065.00 2,051.00 2,053.00 20.8K
13:55 2,054.00 2,064.00 2,054.00 2,056.00 23.5K
14:00 2,057.00 2,057.00 2,048.00 2,052.00 25.5K
14:05 2,052.00 2,056.00 2,049.00 2,054.00 11.9K
14:10 2,050.00 2,058.00 2,048.00 2,056.00 16.3K
14:15 2,057.00 2,062.00 2,054.00 2,056.00 22.4K
14:20 2,056.00 2,067.00 2,056.00 2,059.00 16.5K
14:25 2,058.00 2,060.00 2,044.00 2,047.00 18.9K
14:30 2,050.00 2,050.00 2,043.00 2,048.00 20.3K
14:35 2,047.00 2,050.00 2,046.00 2,047.00 17.2K
14:40 2,048.00 2,049.00 2,043.00 2,046.00 18.6K
14:45 2,046.00 2,050.00 2,045.00 2,045.00 14.9K
14:50 2,045.00 2,056.00 2,044.00 2,056.00 18.2K
14:55 2,058.00 2,070.00 2,053.00 2,068.00 45.2K
15:00 2,066.00 2,072.00 2,060.00 2,068.00 25.8K
15:05 2,067.00 2,074.00 2,062.00 2,072.00 28.0K
15:10 2,070.00 2,070.00 2,064.00 2,066.00 17.6K
15:15 2,069.00 2,110.00 2,067.00 2,107.00 64.3K
15:20 2,107.00 2,119.00 2,096.00 2,115.00 84.9K
15:30 2,110.00 2,110.00 2,110.00 2,110.00 53.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음