데이타솔루션 (263800)

263800
🏛️ 대한민국 →
5,750.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,510.00 4,525.00 4,510.00 4,525.00 0.9K
09:01 4,525.00 4,525.00 4,525.00 4,525.00 0.2K
09:03 4,530.00 4,530.00 4,520.00 4,520.00 0.3K
09:04 4,510.00 4,520.00 4,510.00 4,520.00 0.3K
09:05 4,510.00 4,510.00 4,510.00 4,510.00 0.1K
09:06 4,510.00 4,510.00 4,495.00 4,495.00 2.6K
09:07 4,495.00 4,510.00 4,490.00 4,490.00 0.9K
09:08 4,490.00 4,490.00 4,490.00 4,490.00 0.5K
09:09 4,485.00 4,485.00 4,460.00 4,460.00 4.1K
09:10 4,465.00 4,465.00 4,460.00 4,460.00 0.9K
09:11 4,465.00 4,465.00 4,460.00 4,460.00 1.1K
09:12 4,480.00 4,480.00 4,450.00 4,470.00 1.3K
09:13 4,470.00 4,485.00 4,465.00 4,465.00 0.4K
09:14 4,485.00 4,485.00 4,480.00 4,480.00 0.1K
09:15 4,485.00 4,485.00 4,485.00 4,485.00 0.1K
09:16 4,500.00 4,510.00 4,500.00 4,510.00 2.2K
09:17 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
09:18 4,510.00 4,510.00 4,455.00 4,455.00 1.2K
09:20 4,470.00 4,470.00 4,465.00 4,465.00 0.6K
09:21 4,470.00 4,470.00 4,470.00 4,470.00 0.7K
09:25 4,470.00 4,470.00 4,470.00 4,470.00 0.0K
09:28 4,475.00 4,475.00 4,475.00 4,475.00 0.1K
09:29 4,475.00 4,475.00 4,475.00 4,475.00 0.0K
09:31 4,475.00 4,475.00 4,465.00 4,465.00 0.6K
09:32 4,465.00 4,465.00 4,465.00 4,465.00 0.0K
09:33 4,465.00 4,465.00 4,465.00 4,465.00 0.1K
09:35 4,465.00 4,465.00 4,465.00 4,465.00 0.3K
09:36 4,465.00 4,465.00 4,465.00 4,465.00 0.0K
09:37 4,465.00 4,465.00 4,465.00 4,465.00 0.0K
09:38 4,465.00 4,465.00 4,465.00 4,465.00 0.0K
09:39 4,470.00 4,470.00 4,470.00 4,470.00 0.0K
09:40 4,470.00 4,470.00 4,470.00 4,470.00 0.0K
09:41 4,470.00 4,495.00 4,470.00 4,495.00 0.6K
09:42 4,500.00 4,500.00 4,500.00 4,500.00 1.8K
09:43 4,510.00 4,515.00 4,510.00 4,515.00 0.5K
09:44 4,480.00 4,480.00 4,480.00 4,480.00 0.0K
09:46 4,510.00 4,510.00 4,480.00 4,490.00 0.5K
09:48 4,490.00 4,490.00 4,490.00 4,490.00 0.1K
09:49 4,490.00 4,490.00 4,490.00 4,490.00 0.1K
09:51 4,490.00 4,490.00 4,490.00 4,490.00 0.2K
09:53 4,490.00 4,490.00 4,490.00 4,490.00 0.2K
09:54 4,500.00 4,500.00 4,500.00 4,500.00 0.0K
09:55 4,500.00 4,500.00 4,500.00 4,500.00 0.0K
09:56 4,500.00 4,500.00 4,490.00 4,490.00 0.1K
09:58 4,500.00 4,500.00 4,500.00 4,500.00 0.0K
09:59 4,500.00 4,500.00 4,500.00 4,500.00 0.0K
10:00 4,500.00 4,500.00 4,500.00 4,500.00 0.0K
10:01 4,500.00 4,505.00 4,500.00 4,505.00 0.1K
10:02 4,515.00 4,515.00 4,515.00 4,515.00 0.0K
10:03 4,515.00 4,515.00 4,515.00 4,515.00 0.0K
10:04 4,515.00 4,515.00 4,515.00 4,515.00 0.0K
10:05 4,515.00 4,515.00 4,515.00 4,515.00 0.0K
10:06 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
10:08 4,500.00 4,500.00 4,500.00 4,500.00 0.0K
10:09 4,500.00 4,500.00 4,495.00 4,495.00 0.0K
10:10 4,495.00 4,500.00 4,495.00 4,500.00 0.0K
10:11 4,500.00 4,500.00 4,500.00 4,500.00 0.0K
10:13 4,500.00 4,500.00 4,500.00 4,500.00 0.6K
10:16 4,500.00 4,500.00 4,500.00 4,500.00 0.1K
10:18 4,495.00 4,495.00 4,495.00 4,495.00 0.0K
10:19 4,495.00 4,495.00 4,495.00 4,495.00 0.0K
10:20 4,495.00 4,495.00 4,495.00 4,495.00 0.0K
10:21 4,500.00 4,500.00 4,500.00 4,500.00 0.0K
10:22 4,495.00 4,495.00 4,495.00 4,495.00 0.2K
10:23 4,500.00 4,500.00 4,495.00 4,495.00 0.0K
10:24 4,495.00 4,495.00 4,490.00 4,490.00 0.2K
10:25 4,490.00 4,490.00 4,485.00 4,485.00 0.4K
10:26 4,485.00 4,485.00 4,480.00 4,480.00 0.1K
10:27 4,480.00 4,480.00 4,480.00 4,480.00 0.3K
10:31 4,480.00 4,495.00 4,480.00 4,495.00 0.0K
10:32 4,500.00 4,505.00 4,500.00 4,505.00 0.0K
10:40 4,505.00 4,505.00 4,485.00 4,485.00 0.1K
10:41 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
10:42 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
10:44 4,505.00 4,505.00 4,485.00 4,485.00 0.1K
10:47 4,490.00 4,490.00 4,490.00 4,490.00 0.0K
10:49 4,505.00 4,505.00 4,490.00 4,505.00 0.0K
10:50 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
10:54 4,505.00 4,505.00 4,500.00 4,500.00 0.0K
11:00 4,505.00 4,505.00 4,505.00 4,505.00 0.1K
11:02 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
11:03 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
11:04 4,505.00 4,515.00 4,500.00 4,515.00 0.8K
11:05 4,515.00 4,515.00 4,515.00 4,515.00 1.6K
11:07 4,515.00 4,515.00 4,515.00 4,515.00 0.0K
11:08 4,510.00 4,510.00 4,510.00 4,510.00 0.1K
11:11 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
11:12 4,515.00 4,515.00 4,515.00 4,515.00 0.6K
11:13 4,515.00 4,515.00 4,515.00 4,515.00 0.1K
11:14 4,515.00 4,515.00 4,515.00 4,515.00 0.0K
11:15 4,515.00 4,515.00 4,515.00 4,515.00 0.0K
11:16 4,515.00 4,515.00 4,485.00 4,485.00 1.0K
11:23 4,490.00 4,490.00 4,490.00 4,490.00 0.0K
11:28 4,490.00 4,490.00 4,490.00 4,490.00 0.0K
11:29 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
11:30 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
11:31 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
11:34 4,505.00 4,505.00 4,490.00 4,490.00 0.1K
11:35 4,490.00 4,490.00 4,490.00 4,490.00 0.2K
11:37 4,495.00 4,495.00 4,495.00 4,495.00 0.0K
11:39 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
11:51 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
11:52 4,510.00 4,510.00 4,510.00 4,510.00 0.6K
11:55 4,510.00 4,510.00 4,510.00 4,510.00 0.1K
11:58 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
12:01 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
12:02 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
12:06 4,515.00 4,520.00 4,515.00 4,520.00 1.1K
12:10 4,505.00 4,505.00 4,495.00 4,495.00 0.6K
12:14 4,520.00 4,520.00 4,520.00 4,520.00 0.0K
12:19 4,520.00 4,520.00 4,520.00 4,520.00 0.0K
12:21 4,520.00 4,520.00 4,520.00 4,520.00 0.0K
12:22 4,520.00 4,520.00 4,520.00 4,520.00 0.2K
12:23 4,525.00 4,525.00 4,525.00 4,525.00 0.2K
12:25 4,525.00 4,525.00 4,525.00 4,525.00 0.6K
12:33 4,525.00 4,525.00 4,510.00 4,510.00 0.0K
12:35 4,525.00 4,525.00 4,525.00 4,525.00 0.0K
12:37 4,525.00 4,525.00 4,510.00 4,510.00 0.0K
12:38 4,525.00 4,525.00 4,525.00 4,525.00 0.0K
12:39 4,525.00 4,525.00 4,510.00 4,510.00 0.0K
12:40 4,525.00 4,525.00 4,525.00 4,525.00 0.0K
12:41 4,510.00 4,510.00 4,510.00 4,510.00 0.1K
12:42 4,525.00 4,525.00 4,525.00 4,525.00 0.0K
12:44 4,510.00 4,510.00 4,510.00 4,510.00 0.2K
12:45 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
12:46 4,510.00 4,510.00 4,510.00 4,510.00 0.1K
12:47 4,510.00 4,510.00 4,490.00 4,490.00 1.5K
12:50 4,495.00 4,495.00 4,495.00 4,495.00 0.1K
12:52 4,490.00 4,500.00 4,490.00 4,500.00 0.1K
12:57 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
12:59 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
13:09 4,500.00 4,500.00 4,495.00 4,495.00 0.4K
13:10 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
13:12 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
13:23 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
13:33 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
13:34 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
13:37 4,500.00 4,500.00 4,500.00 4,500.00 0.0K
13:38 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
13:41 4,510.00 4,515.00 4,510.00 4,515.00 0.1K
13:45 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
13:47 4,510.00 4,510.00 4,510.00 4,510.00 1.6K
13:48 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
13:50 4,515.00 4,515.00 4,515.00 4,515.00 0.3K
13:51 4,505.00 4,510.00 4,505.00 4,505.00 0.1K
13:52 4,505.00 4,505.00 4,505.00 4,505.00 0.2K
13:53 4,505.00 4,510.00 4,505.00 4,510.00 0.0K
13:54 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
13:55 4,505.00 4,510.00 4,505.00 4,510.00 0.0K
13:58 4,505.00 4,505.00 4,505.00 4,505.00 0.7K
13:59 4,505.00 4,515.00 4,505.00 4,505.00 1.4K
14:00 4,520.00 4,525.00 4,520.00 4,525.00 0.8K
14:02 4,525.00 4,525.00 4,525.00 4,525.00 0.0K
14:03 4,525.00 4,525.00 4,510.00 4,510.00 0.5K
14:04 4,525.00 4,525.00 4,525.00 4,525.00 0.0K
14:05 4,525.00 4,525.00 4,525.00 4,525.00 0.0K
14:07 4,525.00 4,525.00 4,525.00 4,525.00 0.1K
14:09 4,525.00 4,525.00 4,525.00 4,525.00 0.0K
14:12 4,525.00 4,525.00 4,525.00 4,525.00 0.6K
14:13 4,530.00 4,530.00 4,530.00 4,530.00 0.0K
14:16 4,530.00 4,535.00 4,530.00 4,535.00 0.5K
14:17 4,540.00 4,545.00 4,525.00 4,525.00 3.5K
14:18 4,560.00 4,560.00 4,550.00 4,550.00 1.3K
14:19 4,555.00 4,580.00 4,555.00 4,575.00 3.3K
14:20 4,575.00 4,575.00 4,550.00 4,550.00 0.3K
14:21 4,555.00 4,555.00 4,555.00 4,555.00 0.0K
14:22 4,555.00 4,555.00 4,555.00 4,555.00 0.0K
14:23 4,550.00 4,550.00 4,530.00 4,530.00 0.6K
14:25 4,550.00 4,550.00 4,550.00 4,550.00 0.0K
14:26 4,550.00 4,550.00 4,550.00 4,550.00 0.0K
14:27 4,550.00 4,550.00 4,525.00 4,525.00 0.2K
14:28 4,525.00 4,525.00 4,525.00 4,525.00 0.1K
14:29 4,550.00 4,550.00 4,550.00 4,550.00 0.0K
14:30 4,525.00 4,525.00 4,525.00 4,525.00 0.1K
14:32 4,550.00 4,550.00 4,550.00 4,550.00 0.0K
14:33 4,530.00 4,530.00 4,525.00 4,525.00 0.3K
14:34 4,550.00 4,550.00 4,550.00 4,550.00 0.0K
14:35 4,550.00 4,550.00 4,550.00 4,550.00 0.1K
14:36 4,550.00 4,550.00 4,550.00 4,550.00 0.1K
14:37 4,550.00 4,550.00 4,550.00 4,550.00 0.1K
14:39 4,530.00 4,530.00 4,530.00 4,530.00 0.0K
14:40 4,550.00 4,550.00 4,550.00 4,550.00 0.0K
14:41 4,550.00 4,550.00 4,550.00 4,550.00 0.1K
14:42 4,550.00 4,550.00 4,550.00 4,550.00 0.1K
14:43 4,550.00 4,550.00 4,550.00 4,550.00 0.0K
14:46 4,535.00 4,535.00 4,535.00 4,535.00 0.1K
14:48 4,535.00 4,545.00 4,530.00 4,545.00 0.4K
14:50 4,545.00 4,545.00 4,535.00 4,535.00 0.0K
14:51 4,530.00 4,530.00 4,515.00 4,515.00 1.5K
14:52 4,515.00 4,515.00 4,510.00 4,510.00 0.3K
14:53 4,510.00 4,510.00 4,485.00 4,485.00 4.0K
14:54 4,495.00 4,495.00 4,495.00 4,495.00 0.0K
14:55 4,495.00 4,495.00 4,495.00 4,495.00 0.3K
14:56 4,495.00 4,495.00 4,495.00 4,495.00 0.0K
14:57 4,525.00 4,525.00 4,525.00 4,525.00 0.0K
14:58 4,525.00 4,530.00 4,525.00 4,530.00 0.0K
15:00 4,530.00 4,530.00 4,530.00 4,530.00 0.1K
15:03 4,510.00 4,535.00 4,510.00 4,535.00 0.0K
15:04 4,535.00 4,535.00 4,535.00 4,535.00 0.0K
15:05 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
15:06 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
15:07 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
15:08 4,510.00 4,510.00 4,510.00 4,510.00 0.1K
15:09 4,520.00 4,525.00 4,520.00 4,520.00 0.3K
15:10 4,515.00 4,515.00 4,515.00 4,515.00 0.0K
15:11 4,510.00 4,510.00 4,505.00 4,505.00 0.1K
15:12 4,505.00 4,505.00 4,500.00 4,500.00 0.1K
15:13 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
15:14 4,505.00 4,505.00 4,500.00 4,500.00 0.1K
15:15 4,500.00 4,510.00 4,500.00 4,510.00 0.1K
15:16 4,525.00 4,525.00 4,500.00 4,500.00 0.5K
15:17 4,520.00 4,520.00 4,520.00 4,520.00 2.0K
15:18 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
15:19 4,520.00 4,520.00 4,500.00 4,500.00 0.5K
15:30 4,505.00 4,505.00 4,505.00 4,505.00 10.0K
15:40 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
15:41 4,505.00 4,505.00 4,505.00 4,505.00 0.2K
15:42 4,505.00 4,505.00 4,505.00 4,505.00 1.8K
15:43 4,505.00 4,505.00 4,505.00 4,505.00 0.1K
15:44 4,505.00 4,505.00 4,505.00 4,505.00 0.4K
15:45 4,505.00 4,505.00 4,505.00 4,505.00 1.5K
15:49 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음