데이타솔루션 (263800)

263800
🏛️ 대한민국 →
5,750.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,715.00 4,715.00 4,700.00 4,700.00 7.1K
09:01 4,705.00 4,730.00 4,700.00 4,730.00 4.6K
09:02 4,710.00 4,735.00 4,710.00 4,730.00 1.1K
09:03 4,725.00 4,725.00 4,720.00 4,720.00 0.1K
09:04 4,720.00 4,720.00 4,715.00 4,715.00 0.8K
09:05 4,715.00 4,715.00 4,710.00 4,715.00 1.3K
09:06 4,715.00 4,720.00 4,705.00 4,705.00 6.6K
09:07 4,705.00 4,705.00 4,685.00 4,685.00 6.6K
09:08 4,680.00 4,680.00 4,640.00 4,680.00 6.6K
09:09 4,665.00 4,680.00 4,665.00 4,665.00 2.2K
09:10 4,670.00 4,680.00 4,670.00 4,680.00 0.2K
09:11 4,670.00 4,670.00 4,670.00 4,670.00 0.2K
09:12 4,665.00 4,670.00 4,660.00 4,660.00 0.7K
09:13 4,660.00 4,670.00 4,660.00 4,670.00 0.3K
09:14 4,660.00 4,660.00 4,660.00 4,660.00 1.5K
09:15 4,660.00 4,660.00 4,655.00 4,655.00 0.5K
09:16 4,655.00 4,655.00 4,650.00 4,650.00 1.0K
09:17 4,650.00 4,655.00 4,645.00 4,650.00 0.7K
09:18 4,650.00 4,655.00 4,645.00 4,645.00 1.3K
09:19 4,640.00 4,655.00 4,640.00 4,655.00 1.7K
09:20 4,655.00 4,655.00 4,640.00 4,640.00 0.1K
09:21 4,665.00 4,665.00 4,665.00 4,665.00 0.0K
09:23 4,655.00 4,660.00 4,650.00 4,650.00 0.6K
09:24 4,650.00 4,650.00 4,645.00 4,645.00 0.1K
09:25 4,645.00 4,645.00 4,645.00 4,645.00 0.1K
09:26 4,640.00 4,640.00 4,640.00 4,640.00 1.0K
09:27 4,645.00 4,645.00 4,640.00 4,640.00 1.4K
09:28 4,650.00 4,660.00 4,640.00 4,660.00 0.9K
09:30 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
09:31 4,645.00 4,645.00 4,645.00 4,645.00 0.4K
09:32 4,645.00 4,645.00 4,645.00 4,645.00 0.4K
09:33 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
09:34 4,645.00 4,645.00 4,640.00 4,640.00 0.2K
09:35 4,640.00 4,645.00 4,640.00 4,645.00 0.5K
09:36 4,640.00 4,640.00 4,635.00 4,635.00 0.9K
09:37 4,635.00 4,640.00 4,635.00 4,640.00 0.4K
09:38 4,645.00 4,645.00 4,640.00 4,640.00 0.1K
09:39 4,640.00 4,640.00 4,630.00 4,640.00 1.1K
09:40 4,635.00 4,635.00 4,630.00 4,635.00 2.1K
09:41 4,635.00 4,635.00 4,630.00 4,630.00 0.7K
09:42 4,630.00 4,630.00 4,625.00 4,630.00 0.7K
09:43 4,640.00 4,640.00 4,635.00 4,635.00 0.0K
09:44 4,635.00 4,640.00 4,635.00 4,635.00 0.1K
09:45 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
09:46 4,645.00 4,645.00 4,635.00 4,635.00 1.2K
09:47 4,640.00 4,640.00 4,640.00 4,640.00 0.2K
09:48 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
09:49 4,640.00 4,640.00 4,640.00 4,640.00 0.5K
09:51 4,645.00 4,645.00 4,640.00 4,640.00 0.2K
09:52 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
09:54 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
09:56 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
09:57 4,655.00 4,655.00 4,655.00 4,655.00 0.6K
09:58 4,655.00 4,655.00 4,655.00 4,655.00 0.5K
09:59 4,655.00 4,655.00 4,655.00 4,655.00 0.0K
10:00 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
10:01 4,645.00 4,650.00 4,645.00 4,650.00 0.1K
10:02 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
10:03 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
10:04 4,645.00 4,645.00 4,640.00 4,640.00 3.2K
10:05 4,640.00 4,640.00 4,635.00 4,635.00 0.2K
10:07 4,645.00 4,645.00 4,635.00 4,635.00 0.1K
10:08 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
10:09 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
10:11 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
10:12 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
10:13 4,640.00 4,640.00 4,635.00 4,635.00 0.6K
10:14 4,645.00 4,650.00 4,645.00 4,650.00 0.1K
10:15 4,645.00 4,650.00 4,645.00 4,650.00 1.1K
10:16 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
10:17 4,650.00 4,650.00 4,635.00 4,635.00 1.4K
10:18 4,635.00 4,645.00 4,635.00 4,645.00 0.2K
10:19 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
10:20 4,645.00 4,645.00 4,630.00 4,630.00 1.5K
10:21 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
10:22 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
10:23 4,635.00 4,635.00 4,630.00 4,630.00 1.6K
10:27 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
10:28 4,630.00 4,635.00 4,630.00 4,635.00 0.4K
10:29 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
10:30 4,640.00 4,640.00 4,635.00 4,635.00 0.0K
10:31 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
10:32 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
10:33 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
10:35 4,635.00 4,635.00 4,630.00 4,630.00 0.5K
10:36 4,630.00 4,630.00 4,625.00 4,625.00 1.9K
10:38 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
10:39 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
10:42 4,640.00 4,640.00 4,630.00 4,630.00 0.1K
10:43 4,650.00 4,655.00 4,650.00 4,655.00 0.3K
10:45 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
10:46 4,655.00 4,655.00 4,635.00 4,635.00 0.0K
10:47 4,635.00 4,640.00 4,635.00 4,635.00 0.4K
10:48 4,650.00 4,650.00 4,635.00 4,635.00 0.1K
10:49 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
10:50 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
10:51 4,640.00 4,640.00 4,630.00 4,630.00 0.1K
10:54 4,630.00 4,630.00 4,630.00 4,630.00 0.2K
10:56 4,630.00 4,630.00 4,630.00 4,630.00 0.5K
11:00 4,630.00 4,640.00 4,630.00 4,640.00 0.2K
11:01 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
11:04 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
11:09 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
11:14 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
11:15 4,650.00 4,650.00 4,645.00 4,645.00 0.0K
11:16 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
11:17 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
11:19 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
11:21 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
11:22 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
11:23 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
11:24 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
11:25 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
11:26 4,635.00 4,635.00 4,630.00 4,630.00 0.1K
11:27 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:28 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
11:29 4,645.00 4,650.00 4,645.00 4,650.00 0.2K
11:32 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
11:33 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
11:34 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
11:35 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
11:36 4,650.00 4,650.00 4,630.00 4,630.00 0.5K
11:37 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:39 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:41 4,650.00 4,655.00 4,650.00 4,655.00 0.1K
11:42 4,655.00 4,655.00 4,655.00 4,655.00 1.0K
11:43 4,655.00 4,655.00 4,655.00 4,655.00 0.0K
11:46 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
11:48 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
11:50 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
11:51 4,650.00 4,650.00 4,645.00 4,645.00 0.0K
11:53 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:54 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:55 4,640.00 4,640.00 4,635.00 4,635.00 0.2K
11:56 4,635.00 4,640.00 4,635.00 4,640.00 0.0K
11:57 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
11:59 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
12:00 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
12:02 4,645.00 4,645.00 4,645.00 4,645.00 0.2K
12:03 4,645.00 4,645.00 4,640.00 4,640.00 0.2K
12:05 4,640.00 4,650.00 4,640.00 4,650.00 0.1K
12:06 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
12:09 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
12:10 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
12:11 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
12:12 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
12:13 4,645.00 4,645.00 4,645.00 4,645.00 0.2K
12:15 4,640.00 4,650.00 4,640.00 4,650.00 0.1K
12:17 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
12:18 4,650.00 4,650.00 4,650.00 4,650.00 0.8K
12:19 4,645.00 4,645.00 4,635.00 4,635.00 0.6K
12:23 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
12:24 4,645.00 4,645.00 4,645.00 4,645.00 0.1K
12:26 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
12:27 4,640.00 4,640.00 4,630.00 4,630.00 1.2K
12:30 4,650.00 4,650.00 4,640.00 4,640.00 1.0K
12:32 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
12:33 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
12:35 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
12:37 4,635.00 4,635.00 4,630.00 4,630.00 0.1K
12:38 4,630.00 4,630.00 4,630.00 4,630.00 0.7K
12:44 4,635.00 4,635.00 4,630.00 4,630.00 0.6K
12:45 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
12:46 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
12:47 4,640.00 4,640.00 4,640.00 4,640.00 0.2K
12:48 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
12:50 4,635.00 4,635.00 4,630.00 4,630.00 0.2K
12:51 4,635.00 4,635.00 4,630.00 4,630.00 0.2K
12:55 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
12:56 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
12:57 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
12:58 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:04 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
13:08 4,645.00 4,645.00 4,640.00 4,645.00 0.3K
13:10 4,645.00 4,645.00 4,645.00 4,645.00 0.1K
13:11 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:12 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
13:13 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
13:16 4,645.00 4,645.00 4,645.00 4,645.00 0.1K
13:18 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
13:19 4,640.00 4,640.00 4,640.00 4,640.00 0.4K
13:20 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
13:22 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
13:23 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
13:26 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:28 4,640.00 4,640.00 4,640.00 4,640.00 0.4K
13:29 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:30 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:31 4,640.00 4,640.00 4,640.00 4,640.00 0.2K
13:32 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:33 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:34 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
13:35 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:36 4,625.00 4,625.00 4,625.00 4,625.00 5.3K
13:40 4,640.00 4,640.00 4,625.00 4,625.00 0.2K
13:41 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
13:42 4,625.00 4,625.00 4,625.00 4,625.00 0.4K
13:44 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
13:45 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:50 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:52 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:53 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:55 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:56 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
13:57 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:59 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:00 4,640.00 4,640.00 4,635.00 4,635.00 0.7K
14:02 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:04 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:06 4,630.00 4,630.00 4,630.00 4,630.00 0.2K
14:13 4,635.00 4,635.00 4,625.00 4,625.00 0.6K
14:14 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
14:16 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
14:19 4,635.00 4,635.00 4,635.00 4,635.00 0.5K
14:23 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:24 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:26 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
14:27 4,630.00 4,630.00 4,625.00 4,625.00 0.4K
14:28 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
14:29 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
14:30 4,635.00 4,635.00 4,630.00 4,630.00 0.0K
14:31 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
14:33 4,630.00 4,635.00 4,615.00 4,615.00 6.3K
14:34 4,615.00 4,615.00 4,610.00 4,610.00 1.6K
14:35 4,615.00 4,615.00 4,610.00 4,615.00 0.0K
14:36 4,610.00 4,615.00 4,605.00 4,615.00 3.0K
14:37 4,625.00 4,635.00 4,625.00 4,630.00 1.5K
14:38 4,630.00 4,630.00 4,620.00 4,620.00 0.0K
14:39 4,620.00 4,620.00 4,615.00 4,615.00 0.2K
14:40 4,625.00 4,630.00 4,625.00 4,630.00 4.1K
14:44 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
14:45 4,625.00 4,630.00 4,625.00 4,630.00 1.0K
14:47 4,625.00 4,625.00 4,625.00 4,625.00 0.1K
14:48 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
14:49 4,620.00 4,630.00 4,620.00 4,630.00 0.4K
14:50 4,630.00 4,630.00 4,625.00 4,625.00 0.0K
14:51 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
14:52 4,625.00 4,625.00 4,615.00 4,615.00 1.1K
14:53 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
14:54 4,615.00 4,615.00 4,610.00 4,610.00 0.4K
14:56 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
14:57 4,615.00 4,620.00 4,615.00 4,615.00 0.6K
14:58 4,620.00 4,630.00 4,610.00 4,630.00 2.8K
14:59 4,630.00 4,630.00 4,625.00 4,625.00 0.0K
15:00 4,625.00 4,625.00 4,625.00 4,625.00 0.5K
15:02 4,625.00 4,625.00 4,610.00 4,610.00 0.1K
15:03 4,620.00 4,620.00 4,610.00 4,610.00 0.0K
15:04 4,610.00 4,625.00 4,610.00 4,610.00 0.5K
15:06 4,625.00 4,625.00 4,610.00 4,610.00 0.5K
15:07 4,615.00 4,615.00 4,610.00 4,610.00 0.0K
15:08 4,625.00 4,625.00 4,610.00 4,610.00 1.2K
15:09 4,610.00 4,620.00 4,610.00 4,620.00 0.0K
15:10 4,620.00 4,625.00 4,605.00 4,625.00 1.9K
15:11 4,625.00 4,625.00 4,625.00 4,625.00 1.0K
15:12 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
15:13 4,615.00 4,615.00 4,615.00 4,615.00 0.1K
15:14 4,610.00 4,615.00 4,610.00 4,615.00 0.1K
15:15 4,615.00 4,615.00 4,615.00 4,615.00 0.1K
15:17 4,620.00 4,620.00 4,610.00 4,610.00 0.5K
15:18 4,610.00 4,620.00 4,610.00 4,610.00 3.0K
15:19 4,610.00 4,610.00 4,610.00 4,610.00 0.5K
15:30 4,605.00 4,605.00 4,605.00 4,605.00 11.4K
15:40 4,605.00 4,605.00 4,605.00 4,605.00 0.9K
15:49 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음