데이타솔루션 (263800)

263800
🏛️ 대한민국 →
5,750.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,340.00 4,350.00 4,340.00 4,350.00 1.3K
09:01 4,340.00 4,340.00 4,340.00 4,340.00 0.0K
09:02 4,345.00 4,345.00 4,340.00 4,340.00 0.1K
09:03 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
09:05 4,365.00 4,365.00 4,365.00 4,365.00 0.2K
09:06 4,385.00 4,385.00 4,385.00 4,385.00 0.1K
09:08 4,380.00 4,380.00 4,345.00 4,345.00 0.6K
09:11 4,350.00 4,350.00 4,345.00 4,345.00 0.1K
09:13 4,350.00 4,350.00 4,345.00 4,345.00 0.3K
09:14 4,350.00 4,350.00 4,350.00 4,350.00 0.0K
09:15 4,350.00 4,350.00 4,340.00 4,340.00 1.5K
09:16 4,340.00 4,350.00 4,340.00 4,345.00 0.1K
09:18 4,345.00 4,345.00 4,345.00 4,345.00 0.0K
09:19 4,345.00 4,365.00 4,345.00 4,365.00 0.3K
09:20 4,345.00 4,345.00 4,345.00 4,345.00 0.0K
09:21 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
09:22 4,330.00 4,330.00 4,320.00 4,320.00 0.9K
09:23 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
09:24 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
09:25 4,320.00 4,320.00 4,320.00 4,320.00 1.9K
09:26 4,320.00 4,355.00 4,320.00 4,355.00 1.0K
09:27 4,345.00 4,345.00 4,345.00 4,345.00 0.1K
09:30 4,350.00 4,350.00 4,325.00 4,325.00 0.0K
09:33 4,330.00 4,350.00 4,330.00 4,350.00 0.2K
09:34 4,350.00 4,350.00 4,350.00 4,350.00 0.0K
09:36 4,355.00 4,380.00 4,355.00 4,380.00 1.1K
09:37 4,375.00 4,375.00 4,375.00 4,375.00 0.5K
09:41 4,380.00 4,380.00 4,370.00 4,375.00 0.1K
09:42 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
09:44 4,375.00 4,375.00 4,375.00 4,375.00 0.1K
09:45 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
09:49 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
09:50 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
09:51 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
09:54 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
09:55 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
09:58 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
09:59 4,360.00 4,360.00 4,360.00 4,360.00 0.4K
10:02 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
10:03 4,360.00 4,360.00 4,360.00 4,360.00 0.3K
10:05 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
10:06 4,350.00 4,350.00 4,340.00 4,340.00 0.3K
10:07 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
10:08 4,340.00 4,340.00 4,340.00 4,340.00 0.0K
10:12 4,340.00 4,360.00 4,340.00 4,360.00 0.2K
10:13 4,335.00 4,360.00 4,330.00 4,360.00 0.8K
10:16 4,360.00 4,360.00 4,330.00 4,330.00 0.0K
10:18 4,330.00 4,330.00 4,330.00 4,330.00 0.4K
10:19 4,325.00 4,325.00 4,325.00 4,325.00 0.3K
10:20 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
10:21 4,325.00 4,325.00 4,325.00 4,325.00 0.2K
10:22 4,325.00 4,325.00 4,310.00 4,310.00 0.5K
10:24 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
10:27 4,315.00 4,315.00 4,310.00 4,310.00 0.6K
10:28 4,300.00 4,300.00 4,300.00 4,300.00 0.2K
10:29 4,300.00 4,300.00 4,295.00 4,295.00 0.5K
10:30 4,290.00 4,295.00 4,290.00 4,290.00 0.5K
10:32 4,290.00 4,290.00 4,290.00 4,290.00 0.3K
10:33 4,295.00 4,295.00 4,295.00 4,295.00 0.2K
10:34 4,295.00 4,300.00 4,295.00 4,300.00 0.1K
10:35 4,290.00 4,290.00 4,285.00 4,285.00 1.2K
10:36 4,290.00 4,290.00 4,270.00 4,270.00 4.1K
10:37 4,290.00 4,305.00 4,290.00 4,305.00 0.5K
10:38 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
10:39 4,305.00 4,305.00 4,305.00 4,305.00 0.1K
10:41 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
10:44 4,295.00 4,295.00 4,285.00 4,285.00 0.1K
10:48 4,320.00 4,330.00 4,320.00 4,330.00 0.3K
10:56 4,300.00 4,300.00 4,300.00 4,300.00 0.7K
10:58 4,300.00 4,300.00 4,300.00 4,300.00 0.4K
11:00 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
11:02 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
11:04 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
11:05 4,330.00 4,330.00 4,325.00 4,325.00 0.1K
11:13 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
11:15 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
11:16 4,325.00 4,345.00 4,325.00 4,345.00 2.3K
11:17 4,345.00 4,345.00 4,345.00 4,345.00 0.8K
11:18 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
11:19 4,355.00 4,360.00 4,355.00 4,360.00 0.0K
11:25 4,360.00 4,360.00 4,360.00 4,360.00 0.5K
11:31 4,350.00 4,350.00 4,350.00 4,350.00 0.1K
11:32 4,350.00 4,365.00 4,350.00 4,365.00 0.1K
11:34 4,350.00 4,350.00 4,350.00 4,350.00 0.1K
11:35 4,350.00 4,350.00 4,350.00 4,350.00 0.6K
11:36 4,365.00 4,365.00 4,350.00 4,350.00 0.8K
11:38 4,350.00 4,350.00 4,345.00 4,345.00 0.7K
11:45 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:47 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:48 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:49 4,350.00 4,350.00 4,350.00 4,350.00 0.2K
11:50 4,350.00 4,365.00 4,350.00 4,365.00 0.0K
11:51 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:52 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:53 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:54 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
11:55 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:57 4,345.00 4,345.00 4,340.00 4,340.00 0.3K
11:58 4,365.00 4,365.00 4,335.00 4,365.00 0.0K
11:59 4,330.00 4,330.00 4,330.00 4,330.00 0.2K
12:02 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
12:03 4,355.00 4,360.00 4,355.00 4,360.00 0.1K
12:08 4,355.00 4,355.00 4,355.00 4,355.00 0.0K
12:13 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
12:14 4,335.00 4,365.00 4,330.00 4,365.00 0.1K
12:19 4,360.00 4,365.00 4,360.00 4,365.00 0.0K
12:21 4,365.00 4,365.00 4,365.00 4,365.00 0.1K
12:22 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
12:23 4,340.00 4,340.00 4,340.00 4,340.00 0.3K
12:29 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
12:32 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
12:39 4,340.00 4,340.00 4,340.00 4,340.00 0.1K
12:47 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
12:50 4,345.00 4,345.00 4,340.00 4,340.00 0.1K
12:51 4,340.00 4,340.00 4,340.00 4,340.00 0.2K
12:55 4,345.00 4,345.00 4,340.00 4,340.00 0.1K
12:56 4,345.00 4,360.00 4,345.00 4,360.00 0.0K
12:57 4,340.00 4,340.00 4,340.00 4,340.00 1.2K
12:58 4,340.00 4,340.00 4,340.00 4,340.00 0.4K
12:59 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
13:00 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
13:01 4,335.00 4,340.00 4,335.00 4,340.00 0.3K
13:03 4,345.00 4,345.00 4,345.00 4,345.00 0.0K
13:06 4,345.00 4,345.00 4,345.00 4,345.00 0.1K
13:08 4,340.00 4,340.00 4,340.00 4,340.00 0.0K
13:10 4,350.00 4,350.00 4,350.00 4,350.00 0.1K
13:11 4,355.00 4,360.00 4,355.00 4,360.00 0.1K
13:12 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
13:14 4,370.00 4,375.00 4,370.00 4,375.00 0.1K
13:18 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
13:20 4,370.00 4,370.00 4,355.00 4,365.00 0.0K
13:21 4,365.00 4,365.00 4,355.00 4,355.00 0.1K
13:22 4,340.00 4,340.00 4,335.00 4,335.00 0.1K
13:23 4,370.00 4,370.00 4,330.00 4,330.00 0.5K
13:24 4,335.00 4,375.00 4,335.00 4,375.00 0.1K
13:25 4,375.00 4,375.00 4,360.00 4,360.00 0.2K
13:26 4,360.00 4,360.00 4,355.00 4,355.00 0.0K
13:27 4,355.00 4,370.00 4,350.00 4,370.00 0.2K
13:28 4,340.00 4,345.00 4,335.00 4,335.00 0.4K
13:29 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
13:30 4,330.00 4,385.00 4,330.00 4,385.00 1.2K
13:31 4,370.00 4,370.00 4,340.00 4,340.00 0.2K
13:33 4,350.00 4,350.00 4,350.00 4,350.00 0.1K
13:39 4,375.00 4,375.00 4,375.00 4,375.00 0.0K
13:41 4,375.00 4,375.00 4,375.00 4,375.00 0.2K
13:44 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
13:46 4,375.00 4,375.00 4,375.00 4,375.00 0.2K
13:47 4,380.00 4,380.00 4,380.00 4,380.00 0.1K
13:48 4,355.00 4,390.00 4,355.00 4,390.00 0.3K
13:50 4,395.00 4,400.00 4,395.00 4,400.00 0.4K
13:51 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
13:52 4,385.00 4,410.00 4,375.00 4,410.00 0.3K
13:54 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
13:56 4,410.00 4,440.00 4,410.00 4,440.00 1.1K
14:00 4,440.00 4,440.00 4,435.00 4,435.00 0.2K
14:02 4,400.00 4,400.00 4,375.00 4,375.00 0.9K
14:04 4,375.00 4,375.00 4,375.00 4,375.00 1.0K
14:05 4,370.00 4,370.00 4,370.00 4,370.00 0.5K
14:07 4,370.00 4,370.00 4,370.00 4,370.00 0.2K
14:08 4,385.00 4,385.00 4,385.00 4,385.00 0.0K
14:09 4,390.00 4,390.00 4,390.00 4,390.00 0.2K
14:10 4,390.00 4,390.00 4,390.00 4,390.00 0.3K
14:12 4,400.00 4,400.00 4,400.00 4,400.00 0.4K
14:13 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
14:15 4,420.00 4,430.00 4,420.00 4,430.00 0.4K
14:17 4,425.00 4,425.00 4,425.00 4,425.00 0.1K
14:20 4,395.00 4,395.00 4,390.00 4,390.00 0.3K
14:22 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
14:24 4,410.00 4,415.00 4,410.00 4,415.00 0.0K
14:31 4,410.00 4,410.00 4,410.00 4,410.00 0.5K
14:33 4,395.00 4,415.00 4,395.00 4,415.00 0.0K
14:34 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
14:37 4,425.00 4,425.00 4,425.00 4,425.00 0.8K
14:38 4,425.00 4,425.00 4,425.00 4,425.00 0.4K
14:41 4,405.00 4,405.00 4,400.00 4,400.00 0.1K
14:42 4,400.00 4,400.00 4,400.00 4,400.00 0.1K
14:43 4,405.00 4,405.00 4,405.00 4,405.00 0.1K
14:46 4,405.00 4,405.00 4,405.00 4,405.00 0.5K
14:47 4,405.00 4,405.00 4,405.00 4,405.00 0.2K
14:48 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
14:49 4,415.00 4,415.00 4,415.00 4,415.00 0.0K
14:50 4,415.00 4,420.00 4,415.00 4,420.00 0.0K
14:54 4,415.00 4,415.00 4,415.00 4,415.00 0.0K
14:57 4,415.00 4,415.00 4,415.00 4,415.00 0.1K
14:58 4,415.00 4,430.00 4,415.00 4,430.00 1.0K
14:59 4,430.00 4,440.00 4,430.00 4,440.00 1.2K
15:00 4,440.00 4,445.00 4,420.00 4,445.00 1.1K
15:01 4,425.00 4,425.00 4,425.00 4,425.00 0.2K
15:06 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
15:07 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
15:08 4,430.00 4,430.00 4,420.00 4,420.00 0.4K
15:10 4,420.00 4,435.00 4,420.00 4,435.00 0.1K
15:11 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
15:12 4,420.00 4,420.00 4,410.00 4,410.00 1.0K
15:15 4,410.00 4,415.00 4,410.00 4,415.00 0.3K
15:16 4,415.00 4,415.00 4,415.00 4,415.00 0.1K
15:17 4,415.00 4,415.00 4,410.00 4,410.00 0.2K
15:18 4,410.00 4,425.00 4,410.00 4,425.00 0.0K
15:19 4,415.00 4,425.00 4,415.00 4,425.00 0.0K
15:30 4,370.00 4,370.00 4,370.00 4,370.00 4.0K
15:42 4,370.00 4,370.00 4,370.00 4,370.00 0.2K
15:44 4,370.00 4,370.00 4,370.00 4,370.00 0.4K
15:45 4,370.00 4,370.00 4,370.00 4,370.00 0.2K
15:46 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
15:47 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
15:48 4,370.00 4,370.00 4,370.00 4,370.00 0.1K
15:49 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음