데이타솔루션 (263800)

263800
🏛️ 대한민국 →
5,750.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,335.00 4,335.00 4,335.00 4,335.00 0.5K
09:01 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
09:03 4,320.00 4,320.00 4,310.00 4,310.00 0.2K
09:04 4,310.00 4,310.00 4,300.00 4,300.00 0.5K
09:05 4,300.00 4,300.00 4,280.00 4,280.00 0.7K
09:06 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:08 4,315.00 4,315.00 4,285.00 4,285.00 0.0K
09:10 4,290.00 4,290.00 4,285.00 4,285.00 0.0K
09:11 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
09:13 4,295.00 4,295.00 4,260.00 4,260.00 1.0K
09:15 4,260.00 4,260.00 4,250.00 4,250.00 0.1K
09:16 4,260.00 4,270.00 4,260.00 4,270.00 0.3K
09:17 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
09:18 4,290.00 4,290.00 4,250.00 4,250.00 0.3K
09:19 4,255.00 4,255.00 4,250.00 4,250.00 0.0K
09:20 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:21 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
09:22 4,260.00 4,285.00 4,260.00 4,285.00 0.4K
09:23 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:25 4,285.00 4,285.00 4,255.00 4,255.00 0.5K
09:26 4,260.00 4,260.00 4,260.00 4,260.00 0.3K
09:27 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
09:28 4,260.00 4,260.00 4,260.00 4,260.00 0.5K
09:29 4,260.00 4,260.00 4,260.00 4,260.00 0.3K
09:30 4,255.00 4,255.00 4,250.00 4,250.00 1.1K
09:31 4,250.00 4,250.00 4,250.00 4,250.00 0.5K
09:32 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
09:33 4,265.00 4,265.00 4,265.00 4,265.00 1.5K
09:35 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
09:36 4,290.00 4,290.00 4,290.00 4,290.00 0.9K
09:37 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
09:39 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
09:41 4,290.00 4,290.00 4,280.00 4,280.00 0.2K
09:42 4,280.00 4,290.00 4,280.00 4,290.00 0.0K
09:43 4,240.00 4,285.00 4,240.00 4,285.00 0.1K
09:44 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
09:52 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
09:53 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
09:54 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
09:55 4,250.00 4,255.00 4,250.00 4,255.00 1.0K
09:58 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
09:59 4,260.00 4,260.00 4,245.00 4,245.00 1.3K
10:00 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
10:01 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
10:03 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
10:05 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
10:06 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
10:07 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
10:09 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
10:10 4,275.00 4,275.00 4,265.00 4,265.00 0.1K
10:11 4,265.00 4,265.00 4,250.00 4,250.00 0.5K
10:13 4,255.00 4,255.00 4,255.00 4,255.00 1.5K
10:14 4,255.00 4,275.00 4,250.00 4,250.00 0.4K
10:15 4,250.00 4,275.00 4,250.00 4,275.00 0.0K
10:16 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
10:17 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
10:20 4,275.00 4,275.00 4,275.00 4,275.00 0.1K
10:23 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
10:31 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
10:32 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
10:33 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
10:37 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
10:38 4,280.00 4,280.00 4,265.00 4,265.00 0.1K
10:40 4,270.00 4,270.00 4,265.00 4,265.00 0.1K
10:41 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
10:42 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
10:48 4,295.00 4,295.00 4,295.00 4,295.00 0.2K
10:49 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:50 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:51 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:52 4,295.00 4,295.00 4,265.00 4,265.00 0.0K
10:53 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
10:56 4,270.00 4,270.00 4,270.00 4,270.00 0.5K
10:58 4,270.00 4,290.00 4,270.00 4,290.00 0.0K
11:00 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
11:04 4,265.00 4,265.00 4,265.00 4,265.00 0.4K
11:05 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
11:06 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
11:11 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
11:13 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
11:22 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
11:29 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
11:35 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
11:36 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
11:37 4,270.00 4,270.00 4,260.00 4,260.00 0.8K
11:54 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
11:59 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
12:07 4,270.00 4,270.00 4,265.00 4,265.00 0.5K
12:13 4,260.00 4,260.00 4,260.00 4,260.00 0.5K
12:16 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
12:20 4,265.00 4,280.00 4,250.00 4,280.00 1.3K
12:37 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
12:40 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
12:49 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
12:50 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
12:53 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
12:58 4,270.00 4,270.00 4,265.00 4,270.00 0.9K
13:00 4,265.00 4,265.00 4,265.00 4,265.00 0.2K
13:01 4,265.00 4,265.00 4,255.00 4,255.00 0.6K
13:04 4,255.00 4,255.00 4,255.00 4,255.00 0.5K
13:09 4,260.00 4,260.00 4,255.00 4,255.00 0.5K
13:12 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
13:15 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
13:16 4,280.00 4,280.00 4,280.00 4,280.00 0.5K
13:17 4,285.00 4,285.00 4,260.00 4,285.00 0.0K
13:22 4,260.00 4,260.00 4,260.00 4,260.00 0.5K
13:28 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
13:31 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
13:32 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
13:33 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
13:37 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
13:39 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
13:40 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
13:41 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
13:43 4,260.00 4,285.00 4,255.00 4,285.00 0.8K
13:44 4,285.00 4,285.00 4,255.00 4,270.00 0.6K
13:45 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
13:51 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
13:53 4,260.00 4,260.00 4,255.00 4,255.00 0.1K
13:55 4,255.00 4,255.00 4,250.00 4,250.00 1.0K
13:56 4,250.00 4,250.00 4,250.00 4,250.00 0.4K
14:02 4,250.00 4,250.00 4,245.00 4,245.00 0.7K
14:05 4,250.00 4,250.00 4,245.00 4,245.00 0.5K
14:06 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
14:08 4,280.00 4,280.00 4,250.00 4,280.00 0.0K
14:12 4,280.00 4,280.00 4,280.00 4,280.00 0.6K
14:13 4,280.00 4,285.00 4,280.00 4,285.00 0.4K
14:15 4,255.00 4,255.00 4,255.00 4,255.00 1.0K
14:16 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
14:23 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
14:25 4,255.00 4,255.00 4,255.00 4,255.00 0.8K
14:28 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
14:31 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
14:32 4,285.00 4,295.00 4,260.00 4,260.00 1.1K
14:34 4,260.00 4,290.00 4,255.00 4,290.00 0.3K
14:37 4,290.00 4,290.00 4,290.00 4,290.00 0.2K
14:38 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:39 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:42 4,290.00 4,290.00 4,290.00 4,290.00 0.3K
14:44 4,290.00 4,295.00 4,290.00 4,295.00 0.4K
14:48 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
14:52 4,300.00 4,300.00 4,300.00 4,300.00 0.6K
14:53 4,300.00 4,310.00 4,300.00 4,310.00 2.8K
14:54 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
14:55 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:56 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
14:57 4,330.00 4,335.00 4,330.00 4,335.00 0.3K
14:58 4,340.00 4,340.00 4,340.00 4,340.00 0.2K
15:00 4,320.00 4,320.00 4,280.00 4,280.00 0.5K
15:01 4,330.00 4,330.00 4,305.00 4,305.00 0.0K
15:02 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
15:03 4,305.00 4,325.00 4,305.00 4,325.00 0.0K
15:05 4,305.00 4,320.00 4,300.00 4,310.00 0.8K
15:06 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
15:07 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
15:09 4,320.00 4,320.00 4,305.00 4,305.00 0.0K
15:10 4,320.00 4,325.00 4,320.00 4,325.00 0.0K
15:16 4,315.00 4,325.00 4,315.00 4,320.00 0.3K
15:17 4,325.00 4,330.00 4,320.00 4,330.00 0.3K
15:18 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
15:19 4,335.00 4,335.00 4,330.00 4,330.00 0.0K
15:30 4,335.00 4,335.00 4,335.00 4,335.00 0.4K
15:42 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
15:43 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
15:47 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
15:49 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음