데이타솔루션 (263800)

263800
🏛️ 대한민국 →
5,750.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,310.00 4,310.00 4,310.00 4,310.00 1.9K
09:01 4,310.00 4,310.00 4,300.00 4,300.00 0.1K
09:02 4,310.00 4,325.00 4,310.00 4,325.00 1.0K
09:03 4,300.00 4,325.00 4,300.00 4,325.00 0.0K
09:04 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
09:05 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
09:06 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
09:07 4,320.00 4,320.00 4,295.00 4,310.00 0.3K
09:08 4,260.00 4,320.00 4,260.00 4,320.00 0.9K
09:10 4,255.00 4,295.00 4,255.00 4,285.00 1.1K
09:11 4,275.00 4,285.00 4,275.00 4,275.00 0.4K
09:12 4,300.00 4,305.00 4,300.00 4,305.00 0.7K
09:13 4,300.00 4,300.00 4,300.00 4,300.00 0.1K
09:15 4,265.00 4,265.00 4,260.00 4,260.00 0.2K
09:16 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
09:17 4,285.00 4,295.00 4,285.00 4,295.00 0.1K
09:20 4,285.00 4,295.00 4,265.00 4,295.00 0.1K
09:21 4,295.00 4,300.00 4,295.00 4,300.00 0.3K
09:23 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
09:24 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
09:25 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
09:26 4,270.00 4,295.00 4,265.00 4,295.00 0.0K
09:27 4,275.00 4,295.00 4,275.00 4,295.00 0.5K
09:28 4,275.00 4,295.00 4,275.00 4,295.00 0.2K
09:29 4,270.00 4,295.00 4,270.00 4,295.00 0.0K
09:31 4,270.00 4,295.00 4,270.00 4,295.00 0.4K
09:33 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
09:36 4,285.00 4,290.00 4,285.00 4,290.00 0.0K
09:37 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
09:38 4,275.00 4,290.00 4,275.00 4,290.00 0.0K
09:39 4,290.00 4,290.00 4,280.00 4,280.00 0.0K
09:40 4,290.00 4,295.00 4,290.00 4,295.00 0.6K
09:41 4,295.00 4,300.00 4,295.00 4,300.00 0.0K
09:42 4,300.00 4,300.00 4,300.00 4,300.00 0.1K
09:43 4,280.00 4,310.00 4,275.00 4,310.00 0.4K
09:48 4,310.00 4,310.00 4,310.00 4,310.00 0.3K
09:49 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
09:50 4,310.00 4,310.00 4,310.00 4,310.00 0.4K
09:51 4,315.00 4,315.00 4,290.00 4,290.00 0.5K
09:52 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
09:54 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
09:55 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
09:56 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
09:57 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
09:58 4,305.00 4,310.00 4,305.00 4,310.00 0.1K
10:00 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
10:01 4,295.00 4,295.00 4,295.00 4,295.00 0.2K
10:02 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
10:03 4,290.00 4,290.00 4,290.00 4,290.00 0.3K
10:04 4,295.00 4,295.00 4,295.00 4,295.00 1.6K
10:07 4,310.00 4,310.00 4,290.00 4,290.00 0.1K
10:08 4,290.00 4,290.00 4,290.00 4,290.00 0.5K
10:09 4,290.00 4,310.00 4,290.00 4,310.00 0.5K
10:10 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:14 4,285.00 4,285.00 4,285.00 4,285.00 0.2K
10:16 4,285.00 4,285.00 4,250.00 4,250.00 5.2K
10:18 4,255.00 4,255.00 4,250.00 4,250.00 0.9K
10:19 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
10:20 4,260.00 4,285.00 4,260.00 4,285.00 0.3K
10:23 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
10:27 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
10:28 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
10:32 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
10:34 4,280.00 4,280.00 4,260.00 4,260.00 0.4K
10:38 4,265.00 4,265.00 4,260.00 4,260.00 0.3K
10:39 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
10:40 4,295.00 4,295.00 4,295.00 4,295.00 1.1K
10:45 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:46 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:47 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:53 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
10:56 4,280.00 4,280.00 4,275.00 4,275.00 0.2K
10:59 4,275.00 4,275.00 4,260.00 4,260.00 0.2K
11:04 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
11:07 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
11:12 4,265.00 4,265.00 4,265.00 4,265.00 0.1K
11:22 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
11:30 4,270.00 4,270.00 4,265.00 4,265.00 0.6K
11:35 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
11:43 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
11:50 4,280.00 4,280.00 4,275.00 4,280.00 0.4K
11:51 4,280.00 4,280.00 4,280.00 4,280.00 0.2K
11:52 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
11:56 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
11:59 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
12:00 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
12:01 4,285.00 4,290.00 4,285.00 4,290.00 0.3K
12:04 4,290.00 4,290.00 4,290.00 4,290.00 0.2K
12:06 4,290.00 4,290.00 4,290.00 4,290.00 0.2K
12:09 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
12:12 4,280.00 4,280.00 4,280.00 4,280.00 0.2K
12:25 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
12:26 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
12:27 4,280.00 4,290.00 4,280.00 4,290.00 0.1K
12:30 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
12:32 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
12:36 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
12:40 4,275.00 4,275.00 4,275.00 4,275.00 0.1K
12:45 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
12:46 4,280.00 4,280.00 4,275.00 4,275.00 0.4K
12:47 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
12:48 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
12:52 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
12:55 4,270.00 4,270.00 4,270.00 4,270.00 0.8K
12:56 4,270.00 4,270.00 4,270.00 4,270.00 1.4K
12:57 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
12:58 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
13:01 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
13:04 4,270.00 4,270.00 4,250.00 4,250.00 3.7K
13:08 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
13:20 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
13:26 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
13:30 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
13:31 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
13:35 4,265.00 4,265.00 4,260.00 4,260.00 0.0K
13:36 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
13:37 4,260.00 4,260.00 4,260.00 4,260.00 0.5K
13:38 4,260.00 4,260.00 4,260.00 4,260.00 0.4K
13:39 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
13:41 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
13:47 4,260.00 4,260.00 4,255.00 4,255.00 0.4K
13:50 4,255.00 4,255.00 4,250.00 4,250.00 0.2K
13:52 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
13:56 4,255.00 4,255.00 4,250.00 4,250.00 0.0K
13:57 4,250.00 4,260.00 4,250.00 4,250.00 0.0K
13:58 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
13:59 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
14:05 4,265.00 4,265.00 4,265.00 4,265.00 0.2K
14:06 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
14:07 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
14:11 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
14:12 4,255.00 4,255.00 4,250.00 4,250.00 1.0K
14:14 4,250.00 4,250.00 4,250.00 4,250.00 0.2K
14:17 4,245.00 4,245.00 4,245.00 4,245.00 0.1K
14:18 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
14:22 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:24 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:26 4,260.00 4,260.00 4,245.00 4,245.00 0.0K
14:27 4,245.00 4,245.00 4,245.00 4,245.00 0.8K
14:29 4,245.00 4,245.00 4,245.00 4,245.00 0.2K
14:32 4,245.00 4,255.00 4,245.00 4,255.00 0.3K
14:34 4,245.00 4,245.00 4,245.00 4,245.00 0.5K
14:41 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:43 4,255.00 4,255.00 4,250.00 4,250.00 0.1K
14:45 4,245.00 4,245.00 4,245.00 4,245.00 0.1K
14:46 4,245.00 4,245.00 4,245.00 4,245.00 0.2K
14:47 4,245.00 4,245.00 4,245.00 4,245.00 0.0K
14:48 4,245.00 4,250.00 4,245.00 4,250.00 5.1K
14:49 4,250.00 4,250.00 4,250.00 4,250.00 0.1K
14:50 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
14:53 4,250.00 4,250.00 4,250.00 4,250.00 0.2K
14:54 4,235.00 4,235.00 4,235.00 4,235.00 0.5K
14:59 4,240.00 4,260.00 4,240.00 4,260.00 0.2K
15:01 4,240.00 4,240.00 4,235.00 4,235.00 1.1K
15:02 4,235.00 4,255.00 4,230.00 4,230.00 3.4K
15:03 4,230.00 4,230.00 4,220.00 4,220.00 0.5K
15:04 4,220.00 4,220.00 4,220.00 4,220.00 0.1K
15:06 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
15:10 4,225.00 4,225.00 4,220.00 4,220.00 0.1K
15:11 4,220.00 4,245.00 4,220.00 4,245.00 0.4K
15:12 4,245.00 4,245.00 4,245.00 4,245.00 0.0K
15:13 4,225.00 4,225.00 4,225.00 4,225.00 0.1K
15:14 4,225.00 4,225.00 4,225.00 4,225.00 0.1K
15:15 4,225.00 4,225.00 4,225.00 4,225.00 0.2K
15:16 4,230.00 4,230.00 4,230.00 4,230.00 0.4K
15:17 4,230.00 4,230.00 4,230.00 4,230.00 0.0K
15:18 4,230.00 4,230.00 4,215.00 4,215.00 1.4K
15:19 4,220.00 4,220.00 4,220.00 4,220.00 0.4K
15:30 4,215.00 4,215.00 4,215.00 4,215.00 1.2K
15:49 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음