데이타솔루션 (263800)

263800
🏛️ 대한민국 →
5,750.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,540.00 4,565.00 4,540.00 4,565.00 2.2K
09:01 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
09:02 4,565.00 4,565.00 4,560.00 4,565.00 0.4K
09:03 4,570.00 4,580.00 4,570.00 4,580.00 0.9K
09:04 4,580.00 4,580.00 4,570.00 4,570.00 0.1K
09:05 4,565.00 4,570.00 4,540.00 4,545.00 1.7K
09:06 4,575.00 4,575.00 4,540.00 4,540.00 1.6K
09:07 4,540.00 4,565.00 4,540.00 4,565.00 0.3K
09:08 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
09:09 4,570.00 4,570.00 4,570.00 4,570.00 0.6K
09:10 4,575.00 4,575.00 4,570.00 4,570.00 0.1K
09:11 4,570.00 4,570.00 4,570.00 4,570.00 0.3K
09:12 4,565.00 4,565.00 4,565.00 4,565.00 0.7K
09:13 4,545.00 4,545.00 4,545.00 4,545.00 2.1K
09:15 4,565.00 4,570.00 4,565.00 4,570.00 0.0K
09:17 4,565.00 4,565.00 4,565.00 4,565.00 0.1K
09:18 4,565.00 4,570.00 4,550.00 4,570.00 0.2K
09:19 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
09:20 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
09:21 4,565.00 4,565.00 4,560.00 4,560.00 0.0K
09:22 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
09:23 4,560.00 4,580.00 4,560.00 4,580.00 1.6K
09:24 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
09:25 4,575.00 4,580.00 4,575.00 4,580.00 0.1K
09:26 4,575.00 4,580.00 4,575.00 4,580.00 0.6K
09:27 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
09:28 4,570.00 4,570.00 4,565.00 4,565.00 0.1K
09:29 4,560.00 4,560.00 4,560.00 4,560.00 0.2K
09:30 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
09:31 4,575.00 4,575.00 4,560.00 4,560.00 0.1K
09:33 4,570.00 4,570.00 4,570.00 4,570.00 0.2K
09:34 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
09:35 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
09:36 4,565.00 4,570.00 4,565.00 4,565.00 0.4K
09:37 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
09:38 4,565.00 4,565.00 4,560.00 4,560.00 0.4K
09:41 4,560.00 4,570.00 4,560.00 4,570.00 1.0K
09:42 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
09:43 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
09:44 4,560.00 4,560.00 4,560.00 4,560.00 0.5K
09:45 4,570.00 4,570.00 4,560.00 4,560.00 0.0K
09:46 4,560.00 4,570.00 4,560.00 4,570.00 0.3K
09:47 4,570.00 4,570.00 4,570.00 4,570.00 0.1K
09:48 4,565.00 4,565.00 4,560.00 4,560.00 0.5K
09:49 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
09:50 4,560.00 4,565.00 4,560.00 4,560.00 0.7K
09:51 4,560.00 4,570.00 4,560.00 4,570.00 0.0K
09:52 4,565.00 4,565.00 4,560.00 4,560.00 0.0K
09:53 4,560.00 4,565.00 4,560.00 4,565.00 0.4K
09:54 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
09:55 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
09:59 4,560.00 4,560.00 4,560.00 4,560.00 0.2K
10:00 4,560.00 4,560.00 4,555.00 4,555.00 0.6K
10:01 4,555.00 4,560.00 4,555.00 4,560.00 0.1K
10:02 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
10:03 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
10:04 4,560.00 4,560.00 4,555.00 4,560.00 0.1K
10:05 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
10:06 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
10:08 4,555.00 4,560.00 4,555.00 4,560.00 0.0K
10:09 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
10:11 4,560.00 4,570.00 4,560.00 4,570.00 2.0K
10:12 4,570.00 4,570.00 4,555.00 4,555.00 1.0K
10:14 4,555.00 4,555.00 4,555.00 4,555.00 0.0K
10:16 4,555.00 4,555.00 4,550.00 4,550.00 0.0K
10:17 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
10:20 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
10:21 4,565.00 4,565.00 4,555.00 4,555.00 0.1K
10:26 4,555.00 4,555.00 4,555.00 4,555.00 0.3K
10:27 4,555.00 4,555.00 4,555.00 4,555.00 0.0K
10:28 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
10:29 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
10:30 4,565.00 4,570.00 4,560.00 4,560.00 1.3K
10:33 4,570.00 4,570.00 4,570.00 4,570.00 1.0K
10:34 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
10:35 4,565.00 4,565.00 4,565.00 4,565.00 0.1K
10:36 4,565.00 4,565.00 4,565.00 4,565.00 0.2K
10:37 4,565.00 4,565.00 4,560.00 4,560.00 0.1K
10:38 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
10:39 4,570.00 4,580.00 4,570.00 4,580.00 1.7K
10:40 4,580.00 4,580.00 4,580.00 4,580.00 0.2K
10:41 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
10:43 4,570.00 4,575.00 4,570.00 4,570.00 0.0K
10:45 4,570.00 4,575.00 4,570.00 4,575.00 0.0K
10:46 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
10:47 4,575.00 4,580.00 4,575.00 4,580.00 0.4K
10:48 4,580.00 4,585.00 4,580.00 4,585.00 1.1K
10:49 4,580.00 4,580.00 4,580.00 4,580.00 0.3K
10:50 4,575.00 4,575.00 4,575.00 4,575.00 0.2K
10:51 4,570.00 4,580.00 4,570.00 4,580.00 1.3K
10:52 4,575.00 4,580.00 4,575.00 4,580.00 1.1K
10:53 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
10:55 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
10:56 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
10:58 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
10:59 4,580.00 4,580.00 4,580.00 4,580.00 0.2K
11:00 4,580.00 4,580.00 4,580.00 4,580.00 0.1K
11:01 4,580.00 4,585.00 4,580.00 4,585.00 0.3K
11:02 4,585.00 4,585.00 4,585.00 4,585.00 0.8K
11:03 4,585.00 4,585.00 4,585.00 4,585.00 0.1K
11:04 4,585.00 4,585.00 4,585.00 4,585.00 0.0K
11:06 4,585.00 4,585.00 4,585.00 4,585.00 0.0K
11:07 4,585.00 4,585.00 4,585.00 4,585.00 0.0K
11:08 4,585.00 4,585.00 4,580.00 4,580.00 0.3K
11:09 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
11:10 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
11:11 4,580.00 4,580.00 4,580.00 4,580.00 0.5K
11:12 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
11:13 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
11:14 4,575.00 4,580.00 4,575.00 4,580.00 0.0K
11:15 4,580.00 4,585.00 4,580.00 4,585.00 0.3K
11:16 4,585.00 4,585.00 4,585.00 4,585.00 0.0K
11:18 4,580.00 4,580.00 4,580.00 4,580.00 0.1K
11:19 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
11:20 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
11:21 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
11:22 4,580.00 4,580.00 4,580.00 4,580.00 0.9K
11:23 4,580.00 4,580.00 4,580.00 4,580.00 0.1K
11:24 4,575.00 4,575.00 4,565.00 4,565.00 0.3K
11:28 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
11:30 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
11:31 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
11:32 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
11:33 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
11:35 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
11:36 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
11:38 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
11:42 4,565.00 4,565.00 4,565.00 4,565.00 0.1K
11:43 4,565.00 4,575.00 4,565.00 4,575.00 0.4K
11:45 4,570.00 4,570.00 4,570.00 4,570.00 0.1K
11:46 4,570.00 4,575.00 4,570.00 4,575.00 0.2K
11:47 4,570.00 4,570.00 4,570.00 4,570.00 0.1K
11:49 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
11:50 4,565.00 4,565.00 4,565.00 4,565.00 0.2K
11:58 4,570.00 4,580.00 4,570.00 4,580.00 1.0K
11:59 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
12:00 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
12:01 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
12:04 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:05 4,570.00 4,570.00 4,570.00 4,570.00 0.1K
12:06 4,565.00 4,570.00 4,565.00 4,570.00 0.2K
12:07 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
12:09 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
12:10 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
12:11 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:12 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
12:13 4,570.00 4,570.00 4,570.00 4,570.00 0.1K
12:14 4,570.00 4,570.00 4,570.00 4,570.00 0.1K
12:15 4,575.00 4,575.00 4,575.00 4,575.00 0.4K
12:17 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:18 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
12:19 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
12:20 4,580.00 4,580.00 4,570.00 4,570.00 0.0K
12:21 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:22 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:24 4,570.00 4,570.00 4,565.00 4,565.00 0.6K
12:26 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:27 4,570.00 4,570.00 4,570.00 4,570.00 0.1K
12:28 4,570.00 4,570.00 4,570.00 4,570.00 0.2K
12:30 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:33 4,570.00 4,570.00 4,565.00 4,565.00 0.0K
12:35 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:36 4,565.00 4,565.00 4,565.00 4,565.00 0.1K
12:37 4,565.00 4,570.00 4,565.00 4,570.00 1.1K
12:38 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:39 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:40 4,570.00 4,570.00 4,570.00 4,570.00 0.5K
12:41 4,570.00 4,570.00 4,570.00 4,570.00 0.4K
12:42 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:43 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:44 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:47 4,565.00 4,565.00 4,565.00 4,565.00 0.1K
12:48 4,565.00 4,565.00 4,565.00 4,565.00 0.7K
12:49 4,565.00 4,565.00 4,565.00 4,565.00 0.7K
12:50 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
12:51 4,565.00 4,565.00 4,565.00 4,565.00 0.1K
12:52 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
12:53 4,565.00 4,565.00 4,565.00 4,565.00 0.2K
12:54 4,565.00 4,565.00 4,560.00 4,560.00 0.1K
12:56 4,560.00 4,560.00 4,560.00 4,560.00 1.0K
12:58 4,560.00 4,560.00 4,560.00 4,560.00 0.5K
12:59 4,565.00 4,565.00 4,560.00 4,560.00 0.1K
13:00 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
13:01 4,565.00 4,565.00 4,565.00 4,565.00 0.3K
13:03 4,560.00 4,560.00 4,560.00 4,560.00 0.7K
13:04 4,560.00 4,565.00 4,560.00 4,565.00 0.5K
13:08 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
13:09 4,560.00 4,560.00 4,560.00 4,560.00 1.2K
13:11 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
13:13 4,555.00 4,555.00 4,555.00 4,555.00 1.0K
13:14 4,555.00 4,560.00 4,555.00 4,560.00 0.0K
13:15 4,555.00 4,555.00 4,550.00 4,550.00 2.1K
13:16 4,555.00 4,555.00 4,550.00 4,550.00 0.5K
13:19 4,550.00 4,550.00 4,545.00 4,545.00 0.3K
13:20 4,545.00 4,550.00 4,545.00 4,545.00 1.7K
13:21 4,550.00 4,550.00 4,550.00 4,550.00 0.0K
13:22 4,550.00 4,550.00 4,550.00 4,550.00 0.7K
13:23 4,555.00 4,555.00 4,550.00 4,550.00 0.1K
13:25 4,550.00 4,550.00 4,550.00 4,550.00 0.2K
13:30 4,560.00 4,560.00 4,560.00 4,560.00 0.0K
13:32 4,560.00 4,560.00 4,560.00 4,560.00 1.0K
13:33 4,565.00 4,565.00 4,565.00 4,565.00 1.2K
13:34 4,570.00 4,570.00 4,570.00 4,570.00 1.0K
13:35 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
13:37 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
13:43 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
13:45 4,570.00 4,570.00 4,570.00 4,570.00 0.2K
13:50 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
13:53 4,565.00 4,565.00 4,565.00 4,565.00 0.1K
13:54 4,570.00 4,570.00 4,570.00 4,570.00 0.2K
13:55 4,570.00 4,570.00 4,570.00 4,570.00 0.5K
13:56 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
13:58 4,570.00 4,570.00 4,570.00 4,570.00 1.2K
14:00 4,570.00 4,570.00 4,570.00 4,570.00 0.5K
14:02 4,575.00 4,575.00 4,575.00 4,575.00 0.4K
14:08 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
14:09 4,580.00 4,585.00 4,580.00 4,585.00 0.3K
14:10 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
14:11 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
14:13 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
14:14 4,580.00 4,590.00 4,580.00 4,590.00 2.4K
14:15 4,595.00 4,600.00 4,595.00 4,595.00 1.1K
14:16 4,595.00 4,595.00 4,595.00 4,595.00 0.3K
14:17 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
14:18 4,595.00 4,595.00 4,595.00 4,595.00 0.7K
14:19 4,595.00 4,600.00 4,595.00 4,600.00 0.6K
14:20 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
14:21 4,595.00 4,630.00 4,595.00 4,630.00 3.0K
14:22 4,630.00 4,630.00 4,625.00 4,625.00 0.5K
14:23 4,625.00 4,630.00 4,625.00 4,630.00 0.2K
14:24 4,630.00 4,630.00 4,625.00 4,630.00 0.8K
14:25 4,630.00 4,630.00 4,630.00 4,630.00 0.4K
14:26 4,625.00 4,625.00 4,610.00 4,610.00 0.6K
14:28 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
14:30 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
14:31 4,600.00 4,610.00 4,600.00 4,610.00 0.1K
14:32 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
14:33 4,610.00 4,615.00 4,610.00 4,610.00 0.1K
14:35 4,610.00 4,610.00 4,605.00 4,605.00 0.1K
14:36 4,600.00 4,610.00 4,600.00 4,600.00 0.2K
14:37 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
14:38 4,605.00 4,605.00 4,555.00 4,570.00 5.4K
14:39 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
14:40 4,570.00 4,570.00 4,565.00 4,565.00 1.0K
14:42 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
14:43 4,590.00 4,590.00 4,560.00 4,560.00 0.1K
14:44 4,560.00 4,585.00 4,560.00 4,585.00 0.0K
14:45 4,555.00 4,585.00 4,555.00 4,585.00 0.1K
14:46 4,580.00 4,580.00 4,555.00 4,580.00 0.1K
14:48 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
14:49 4,565.00 4,580.00 4,560.00 4,560.00 0.2K
14:50 4,565.00 4,565.00 4,560.00 4,560.00 3.7K
14:52 4,565.00 4,565.00 4,555.00 4,555.00 0.7K
14:53 4,555.00 4,555.00 4,550.00 4,550.00 0.7K
14:57 4,550.00 4,550.00 4,550.00 4,550.00 0.1K
14:58 4,550.00 4,550.00 4,545.00 4,545.00 1.1K
15:00 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
15:01 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
15:02 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
15:04 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
15:05 4,565.00 4,565.00 4,565.00 4,565.00 0.0K
15:08 4,565.00 4,565.00 4,565.00 4,565.00 0.2K
15:09 4,565.00 4,565.00 4,565.00 4,565.00 0.1K
15:10 4,560.00 4,560.00 4,560.00 4,560.00 0.1K
15:11 4,555.00 4,560.00 4,550.00 4,560.00 0.5K
15:12 4,550.00 4,555.00 4,550.00 4,555.00 0.2K
15:13 4,565.00 4,565.00 4,560.00 4,560.00 0.1K
15:14 4,560.00 4,570.00 4,555.00 4,570.00 0.0K
15:15 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
15:16 4,570.00 4,575.00 4,570.00 4,570.00 1.0K
15:17 4,560.00 4,560.00 4,560.00 4,560.00 0.1K
15:18 4,570.00 4,570.00 4,565.00 4,565.00 0.0K
15:19 4,570.00 4,575.00 4,560.00 4,560.00 1.1K
15:30 4,575.00 4,575.00 4,575.00 4,575.00 2.9K
15:49 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음