데이타솔루션 (263800)

263800
🏛️ 대한민국 →
5,750.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,215.00 4,240.00 4,215.00 4,240.00 0.8K
09:01 4,250.00 4,255.00 4,250.00 4,255.00 0.3K
09:02 4,270.00 4,270.00 4,255.00 4,255.00 0.9K
09:05 4,275.00 4,290.00 4,275.00 4,290.00 0.3K
09:06 4,295.00 4,295.00 4,290.00 4,290.00 0.1K
09:07 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
09:08 4,265.00 4,265.00 4,250.00 4,250.00 0.6K
09:09 4,250.00 4,250.00 4,245.00 4,245.00 0.0K
09:10 4,250.00 4,250.00 4,230.00 4,250.00 2.0K
09:11 4,285.00 4,295.00 4,285.00 4,295.00 1.5K
09:12 4,295.00 4,295.00 4,290.00 4,290.00 0.1K
09:13 4,290.00 4,290.00 4,260.00 4,260.00 0.4K
09:14 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
09:18 4,260.00 4,260.00 4,260.00 4,260.00 0.2K
09:21 4,260.00 4,260.00 4,250.00 4,250.00 0.1K
09:23 4,245.00 4,245.00 4,245.00 4,245.00 0.0K
09:25 4,245.00 4,245.00 4,245.00 4,245.00 0.0K
09:26 4,245.00 4,245.00 4,235.00 4,235.00 0.2K
09:28 4,235.00 4,235.00 4,230.00 4,230.00 1.2K
09:30 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
09:31 4,225.00 4,225.00 4,220.00 4,220.00 0.3K
09:32 4,225.00 4,225.00 4,215.00 4,215.00 1.6K
09:33 4,210.00 4,210.00 4,210.00 4,210.00 0.2K
09:34 4,230.00 4,230.00 4,230.00 4,230.00 0.0K
09:35 4,210.00 4,210.00 4,210.00 4,210.00 0.1K
09:37 4,225.00 4,230.00 4,220.00 4,220.00 0.1K
09:38 4,230.00 4,280.00 4,230.00 4,280.00 0.7K
09:39 4,270.00 4,280.00 4,270.00 4,280.00 0.4K
09:42 4,270.00 4,270.00 4,235.00 4,260.00 0.1K
09:43 4,230.00 4,250.00 4,225.00 4,250.00 0.5K
09:44 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
09:45 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
09:46 4,245.00 4,245.00 4,245.00 4,245.00 0.0K
09:47 4,245.00 4,245.00 4,220.00 4,220.00 0.2K
09:48 4,220.00 4,225.00 4,220.00 4,225.00 0.5K
09:49 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
09:50 4,220.00 4,220.00 4,210.00 4,210.00 0.9K
09:51 4,230.00 4,235.00 4,210.00 4,210.00 0.5K
09:53 4,205.00 4,215.00 4,180.00 4,180.00 2.4K
09:54 4,185.00 4,185.00 4,185.00 4,185.00 1.1K
09:55 4,185.00 4,195.00 4,185.00 4,195.00 0.1K
09:57 4,195.00 4,200.00 4,195.00 4,200.00 0.0K
09:58 4,200.00 4,200.00 4,195.00 4,195.00 0.5K
09:59 4,195.00 4,195.00 4,190.00 4,190.00 0.0K
10:00 4,185.00 4,185.00 4,185.00 4,185.00 0.1K
10:04 4,190.00 4,190.00 4,190.00 4,190.00 0.1K
10:05 4,190.00 4,190.00 4,190.00 4,190.00 1.0K
10:06 4,190.00 4,190.00 4,190.00 4,190.00 0.0K
10:07 4,195.00 4,195.00 4,195.00 4,195.00 0.0K
10:08 4,195.00 4,195.00 4,190.00 4,190.00 0.8K
10:09 4,190.00 4,190.00 4,190.00 4,190.00 0.0K
10:10 4,190.00 4,190.00 4,180.00 4,180.00 1.1K
10:11 4,180.00 4,180.00 4,180.00 4,180.00 0.0K
10:12 4,180.00 4,180.00 4,180.00 4,180.00 0.1K
10:13 4,185.00 4,185.00 4,185.00 4,185.00 0.1K
10:16 4,185.00 4,210.00 4,185.00 4,210.00 0.2K
10:17 4,210.00 4,210.00 4,190.00 4,190.00 0.0K
10:18 4,195.00 4,195.00 4,195.00 4,195.00 0.1K
10:19 4,195.00 4,195.00 4,195.00 4,195.00 0.1K
10:20 4,195.00 4,195.00 4,195.00 4,195.00 0.0K
10:21 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
10:22 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
10:26 4,195.00 4,195.00 4,185.00 4,185.00 0.1K
10:28 4,200.00 4,200.00 4,180.00 4,180.00 1.8K
10:29 4,180.00 4,180.00 4,180.00 4,180.00 0.0K
10:30 4,175.00 4,175.00 4,170.00 4,170.00 0.5K
10:31 4,170.00 4,170.00 4,170.00 4,170.00 0.0K
10:32 4,170.00 4,175.00 4,170.00 4,175.00 1.2K
10:33 4,175.00 4,175.00 4,175.00 4,175.00 0.1K
10:34 4,180.00 4,180.00 4,180.00 4,180.00 0.0K
10:36 4,180.00 4,200.00 4,180.00 4,200.00 0.0K
10:38 4,190.00 4,190.00 4,190.00 4,190.00 0.0K
10:39 4,190.00 4,190.00 4,190.00 4,190.00 0.0K
10:41 4,180.00 4,180.00 4,180.00 4,180.00 0.0K
10:43 4,175.00 4,175.00 4,175.00 4,175.00 0.1K
10:44 4,175.00 4,175.00 4,170.00 4,170.00 0.1K
10:45 4,170.00 4,170.00 4,170.00 4,170.00 0.1K
10:46 4,180.00 4,180.00 4,180.00 4,180.00 0.0K
10:50 4,175.00 4,180.00 4,175.00 4,175.00 0.5K
10:51 4,175.00 4,175.00 4,175.00 4,175.00 0.0K
10:58 4,175.00 4,175.00 4,170.00 4,170.00 0.5K
11:01 4,170.00 4,170.00 4,165.00 4,165.00 0.9K
11:04 4,165.00 4,165.00 4,165.00 4,165.00 0.0K
11:06 4,175.00 4,175.00 4,175.00 4,175.00 0.1K
11:08 4,175.00 4,175.00 4,175.00 4,175.00 0.0K
11:11 4,175.00 4,175.00 4,175.00 4,175.00 0.5K
11:14 4,175.00 4,175.00 4,170.00 4,170.00 0.1K
11:16 4,170.00 4,180.00 4,170.00 4,180.00 0.0K
11:17 4,180.00 4,180.00 4,180.00 4,180.00 0.0K
11:18 4,180.00 4,180.00 4,180.00 4,180.00 0.1K
11:20 4,175.00 4,175.00 4,165.00 4,165.00 0.1K
11:29 4,175.00 4,175.00 4,175.00 4,175.00 0.0K
11:31 4,175.00 4,175.00 4,170.00 4,170.00 0.1K
11:40 4,180.00 4,180.00 4,180.00 4,180.00 0.2K
11:41 4,180.00 4,180.00 4,180.00 4,180.00 0.8K
11:44 4,195.00 4,195.00 4,195.00 4,195.00 0.0K
11:46 4,195.00 4,195.00 4,195.00 4,195.00 0.2K
11:47 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
11:49 4,210.00 4,210.00 4,210.00 4,210.00 0.7K
12:02 4,210.00 4,210.00 4,210.00 4,210.00 0.3K
12:04 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
12:07 4,210.00 4,210.00 4,210.00 4,210.00 0.7K
12:14 4,230.00 4,230.00 4,230.00 4,230.00 0.0K
12:19 4,230.00 4,230.00 4,230.00 4,230.00 0.1K
12:20 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
12:22 4,210.00 4,250.00 4,210.00 4,250.00 2.4K
12:23 4,250.00 4,250.00 4,250.00 4,250.00 0.1K
12:24 4,250.00 4,250.00 4,250.00 4,250.00 0.2K
12:25 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
12:34 4,230.00 4,230.00 4,230.00 4,230.00 0.0K
12:40 4,250.00 4,250.00 4,250.00 4,250.00 0.5K
12:53 4,250.00 4,250.00 4,250.00 4,250.00 1.8K
12:58 4,225.00 4,225.00 4,225.00 4,225.00 0.2K
13:02 4,220.00 4,220.00 4,215.00 4,215.00 0.1K
13:03 4,215.00 4,215.00 4,195.00 4,195.00 2.2K
13:04 4,190.00 4,190.00 4,190.00 4,190.00 0.0K
13:06 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
13:09 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
13:10 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
13:12 4,215.00 4,215.00 4,185.00 4,185.00 1.0K
13:14 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
13:15 4,215.00 4,220.00 4,215.00 4,220.00 0.0K
13:24 4,185.00 4,185.00 4,185.00 4,185.00 0.5K
13:25 4,185.00 4,185.00 4,185.00 4,185.00 0.0K
13:30 4,185.00 4,185.00 4,180.00 4,180.00 2.3K
13:31 4,180.00 4,180.00 4,180.00 4,180.00 0.0K
13:34 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
13:38 4,190.00 4,190.00 4,185.00 4,185.00 0.0K
13:39 4,185.00 4,185.00 4,180.00 4,180.00 1.9K
13:42 4,180.00 4,180.00 4,170.00 4,170.00 1.0K
13:44 4,170.00 4,170.00 4,170.00 4,170.00 0.3K
13:45 4,170.00 4,170.00 4,170.00 4,170.00 0.0K
13:47 4,175.00 4,175.00 4,170.00 4,170.00 2.2K
13:48 4,170.00 4,200.00 4,170.00 4,200.00 0.0K
13:49 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
13:50 4,200.00 4,200.00 4,200.00 4,200.00 0.1K
13:52 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
13:57 4,200.00 4,200.00 4,200.00 4,200.00 0.1K
14:02 4,170.00 4,170.00 4,165.00 4,165.00 0.5K
14:03 4,165.00 4,165.00 4,165.00 4,165.00 0.1K
14:04 4,165.00 4,165.00 4,165.00 4,165.00 0.5K
14:05 4,165.00 4,165.00 4,160.00 4,160.00 0.1K
14:06 4,160.00 4,160.00 4,160.00 4,160.00 0.0K
14:07 4,165.00 4,165.00 4,155.00 4,155.00 0.7K
14:08 4,175.00 4,175.00 4,160.00 4,175.00 0.3K
14:09 4,160.00 4,160.00 4,160.00 4,160.00 0.1K
14:10 4,160.00 4,160.00 4,155.00 4,155.00 0.6K
14:11 4,175.00 4,175.00 4,150.00 4,165.00 2.2K
14:12 4,165.00 4,165.00 4,165.00 4,165.00 0.0K
14:13 4,175.00 4,175.00 4,175.00 4,175.00 0.0K
14:14 4,170.00 4,170.00 4,170.00 4,170.00 0.0K
14:15 4,165.00 4,165.00 4,165.00 4,165.00 0.0K
14:16 4,175.00 4,175.00 4,165.00 4,165.00 0.2K
14:17 4,165.00 4,175.00 4,165.00 4,175.00 0.0K
14:18 4,200.00 4,215.00 4,200.00 4,215.00 0.5K
14:23 4,175.00 4,200.00 4,175.00 4,200.00 0.1K
14:24 4,200.00 4,200.00 4,200.00 4,200.00 0.1K
14:25 4,205.00 4,205.00 4,205.00 4,205.00 0.0K
14:26 4,195.00 4,195.00 4,195.00 4,195.00 0.0K
14:30 4,195.00 4,215.00 4,195.00 4,215.00 0.4K
14:31 4,180.00 4,215.00 4,180.00 4,215.00 0.0K
14:36 4,180.00 4,210.00 4,180.00 4,210.00 0.1K
14:37 4,210.00 4,210.00 4,180.00 4,180.00 0.0K
14:40 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
14:44 4,185.00 4,185.00 4,180.00 4,180.00 0.3K
14:46 4,180.00 4,180.00 4,180.00 4,180.00 0.2K
14:47 4,195.00 4,215.00 4,195.00 4,215.00 1.6K
14:48 4,215.00 4,220.00 4,215.00 4,220.00 0.8K
14:49 4,220.00 4,225.00 4,220.00 4,225.00 0.3K
14:51 4,205.00 4,205.00 4,205.00 4,205.00 0.1K
14:52 4,205.00 4,205.00 4,205.00 4,205.00 0.1K
14:53 4,205.00 4,220.00 4,205.00 4,220.00 0.2K
14:54 4,200.00 4,220.00 4,190.00 4,190.00 0.4K
14:56 4,205.00 4,205.00 4,205.00 4,205.00 0.0K
14:58 4,205.00 4,205.00 4,205.00 4,205.00 0.0K
14:59 4,205.00 4,205.00 4,175.00 4,175.00 0.7K
15:00 4,205.00 4,205.00 4,205.00 4,205.00 0.0K
15:02 4,205.00 4,205.00 4,205.00 4,205.00 0.1K
15:03 4,215.00 4,215.00 4,175.00 4,175.00 0.4K
15:04 4,215.00 4,215.00 4,190.00 4,190.00 0.3K
15:06 4,190.00 4,190.00 4,190.00 4,190.00 0.0K
15:07 4,190.00 4,190.00 4,190.00 4,190.00 0.0K
15:08 4,205.00 4,215.00 4,195.00 4,195.00 0.1K
15:09 4,215.00 4,215.00 4,185.00 4,185.00 0.0K
15:10 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
15:11 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
15:12 4,215.00 4,215.00 4,215.00 4,215.00 0.5K
15:13 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
15:14 4,215.00 4,215.00 4,200.00 4,200.00 0.2K
15:15 4,215.00 4,225.00 4,215.00 4,225.00 0.6K
15:17 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
15:18 4,240.00 4,240.00 4,240.00 4,240.00 0.3K
15:19 4,240.00 4,245.00 4,230.00 4,230.00 0.3K
15:30 4,205.00 4,205.00 4,205.00 4,205.00 2.0K
15:40 4,205.00 4,205.00 4,205.00 4,205.00 1.7K
15:49 4,205.00 4,205.00 4,205.00 4,205.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음