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 4,360.00 4,340.00 4,360.00 1.9K
09:01 4,370.00 4,370.00 4,370.00 4,370.00 0.2K
09:02 4,375.00 4,400.00 4,375.00 4,400.00 1.3K
09:03 4,400.00 4,415.00 4,390.00 4,415.00 0.4K
09:04 4,415.00 4,415.00 4,390.00 4,415.00 0.9K
09:05 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
09:06 4,400.00 4,400.00 4,400.00 4,400.00 0.1K
09:07 4,400.00 4,400.00 4,390.00 4,400.00 0.6K
09:08 4,390.00 4,400.00 4,390.00 4,400.00 0.3K
09:09 4,395.00 4,395.00 4,390.00 4,390.00 0.1K
09:10 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
09:11 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
09:12 4,390.00 4,400.00 4,390.00 4,400.00 0.5K
09:13 4,410.00 4,410.00 4,410.00 4,410.00 0.2K
09:14 4,410.00 4,410.00 4,400.00 4,400.00 0.0K
09:16 4,380.00 4,420.00 4,380.00 4,420.00 1.9K
09:17 4,425.00 4,440.00 4,425.00 4,440.00 1.5K
09:18 4,445.00 4,465.00 4,445.00 4,465.00 1.5K
09:19 4,470.00 4,470.00 4,435.00 4,470.00 1.0K
09:20 4,470.00 4,475.00 4,455.00 4,455.00 1.5K
09:21 4,470.00 4,470.00 4,435.00 4,435.00 1.1K
09:22 4,420.00 4,420.00 4,420.00 4,420.00 2.3K
09:23 4,400.00 4,405.00 4,400.00 4,400.00 4.6K
09:24 4,395.00 4,420.00 4,395.00 4,395.00 0.1K
09:25 4,395.00 4,395.00 4,395.00 4,395.00 0.2K
09:26 4,390.00 4,390.00 4,390.00 4,390.00 0.7K
09:28 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
09:29 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
09:30 4,390.00 4,415.00 4,390.00 4,415.00 1.2K
09:33 4,415.00 4,415.00 4,415.00 4,415.00 0.0K
09:34 4,400.00 4,410.00 4,400.00 4,410.00 0.0K
09:35 4,410.00 4,410.00 4,410.00 4,410.00 0.1K
09:36 4,415.00 4,425.00 4,400.00 4,425.00 0.4K
09:37 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
09:38 4,425.00 4,425.00 4,405.00 4,405.00 0.3K
09:39 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
09:41 4,425.00 4,435.00 4,425.00 4,435.00 0.1K
09:42 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
09:43 4,430.00 4,430.00 4,430.00 4,430.00 0.4K
09:45 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
09:46 4,425.00 4,425.00 4,415.00 4,425.00 0.1K
09:49 4,410.00 4,410.00 4,405.00 4,405.00 0.6K
09:50 4,410.00 4,410.00 4,405.00 4,410.00 0.1K
09:51 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
09:52 4,400.00 4,400.00 4,400.00 4,400.00 0.4K
09:53 4,395.00 4,395.00 4,390.00 4,390.00 0.0K
09:55 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
09:57 4,390.00 4,390.00 4,390.00 4,390.00 0.1K
09:58 4,390.00 4,410.00 4,390.00 4,410.00 0.1K
09:59 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
10:01 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
10:03 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
10:06 4,410.00 4,410.00 4,400.00 4,400.00 0.0K
10:07 4,395.00 4,405.00 4,395.00 4,405.00 0.0K
10:08 4,405.00 4,405.00 4,405.00 4,405.00 0.1K
10:09 4,405.00 4,410.00 4,405.00 4,410.00 0.2K
10:11 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
10:12 4,395.00 4,395.00 4,395.00 4,395.00 0.0K
10:14 4,395.00 4,410.00 4,395.00 4,410.00 0.0K
10:15 4,405.00 4,425.00 4,405.00 4,425.00 0.7K
10:16 4,425.00 4,435.00 4,425.00 4,435.00 0.5K
10:17 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
10:18 4,420.00 4,420.00 4,405.00 4,405.00 0.0K
10:21 4,415.00 4,415.00 4,415.00 4,415.00 0.0K
10:23 4,415.00 4,415.00 4,415.00 4,415.00 0.0K
10:24 4,415.00 4,415.00 4,415.00 4,415.00 0.0K
10:25 4,415.00 4,415.00 4,415.00 4,415.00 0.0K
10:26 4,420.00 4,425.00 4,420.00 4,425.00 0.0K
10:27 4,425.00 4,430.00 4,425.00 4,430.00 0.1K
10:28 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
10:29 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
10:30 4,430.00 4,435.00 4,430.00 4,435.00 0.1K
10:31 4,435.00 4,435.00 4,435.00 4,435.00 0.1K
10:32 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
10:33 4,430.00 4,430.00 4,430.00 4,430.00 0.1K
10:34 4,435.00 4,450.00 4,435.00 4,450.00 0.7K
10:35 4,445.00 4,450.00 4,445.00 4,450.00 0.3K
10:36 4,450.00 4,450.00 4,450.00 4,450.00 1.2K
10:37 4,450.00 4,475.00 4,450.00 4,475.00 1.4K
10:38 4,475.00 4,475.00 4,475.00 4,475.00 0.1K
10:39 4,475.00 4,480.00 4,445.00 4,480.00 0.4K
10:40 4,470.00 4,480.00 4,470.00 4,480.00 0.9K
10:41 4,480.00 4,485.00 4,480.00 4,480.00 0.3K
10:42 4,485.00 4,490.00 4,475.00 4,490.00 0.7K
10:43 4,450.00 4,480.00 4,450.00 4,480.00 0.0K
10:44 4,490.00 4,490.00 4,465.00 4,465.00 0.1K
10:45 4,475.00 4,485.00 4,465.00 4,465.00 0.1K
10:46 4,460.00 4,460.00 4,460.00 4,460.00 0.3K
10:47 4,460.00 4,460.00 4,450.00 4,450.00 0.4K
10:48 4,450.00 4,470.00 4,450.00 4,470.00 0.0K
10:49 4,460.00 4,470.00 4,460.00 4,470.00 0.0K
10:50 4,470.00 4,470.00 4,470.00 4,470.00 0.0K
10:51 4,470.00 4,480.00 4,470.00 4,480.00 0.1K
10:52 4,480.00 4,480.00 4,480.00 4,480.00 0.0K
10:54 4,470.00 4,470.00 4,470.00 4,470.00 1.6K
10:55 4,460.00 4,475.00 4,460.00 4,475.00 0.4K
10:56 4,470.00 4,475.00 4,470.00 4,475.00 0.0K
10:57 4,465.00 4,465.00 4,450.00 4,450.00 0.8K
10:58 4,450.00 4,450.00 4,440.00 4,440.00 2.7K
10:59 4,440.00 4,440.00 4,430.00 4,430.00 0.5K
11:00 4,430.00 4,430.00 4,430.00 4,430.00 0.1K
11:01 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
11:02 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
11:03 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
11:04 4,450.00 4,450.00 4,450.00 4,450.00 0.0K
11:05 4,460.00 4,465.00 4,460.00 4,465.00 0.0K
11:06 4,435.00 4,435.00 4,430.00 4,430.00 0.0K
11:08 4,430.00 4,430.00 4,430.00 4,430.00 0.1K
11:09 4,430.00 4,430.00 4,430.00 4,430.00 0.2K
11:10 4,430.00 4,430.00 4,430.00 4,430.00 0.1K
11:11 4,455.00 4,455.00 4,455.00 4,455.00 0.0K
11:12 4,435.00 4,455.00 4,435.00 4,455.00 0.0K
11:13 4,455.00 4,455.00 4,435.00 4,435.00 0.0K
11:14 4,435.00 4,455.00 4,435.00 4,455.00 0.0K
11:16 4,455.00 4,455.00 4,455.00 4,455.00 0.0K
11:18 4,450.00 4,450.00 4,450.00 4,450.00 0.1K
11:19 4,455.00 4,455.00 4,455.00 4,455.00 0.0K
11:23 4,455.00 4,455.00 4,445.00 4,445.00 0.2K
11:24 4,440.00 4,440.00 4,435.00 4,435.00 0.3K
11:25 4,435.00 4,435.00 4,435.00 4,435.00 0.8K
11:26 4,440.00 4,440.00 4,440.00 4,440.00 0.0K
11:27 4,435.00 4,435.00 4,435.00 4,435.00 0.3K
11:28 4,435.00 4,435.00 4,435.00 4,435.00 0.1K
11:29 4,440.00 4,455.00 4,430.00 4,455.00 0.4K
11:30 4,460.00 4,465.00 4,460.00 4,465.00 0.0K
11:33 4,460.00 4,460.00 4,460.00 4,460.00 0.0K
11:36 4,455.00 4,460.00 4,455.00 4,460.00 0.0K
11:39 4,435.00 4,435.00 4,415.00 4,415.00 0.9K
11:41 4,440.00 4,440.00 4,440.00 4,440.00 0.0K
11:43 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
11:44 4,435.00 4,435.00 4,435.00 4,435.00 0.4K
11:45 4,440.00 4,440.00 4,435.00 4,435.00 0.2K
11:47 4,440.00 4,440.00 4,440.00 4,440.00 0.0K
11:50 4,445.00 4,445.00 4,445.00 4,445.00 0.0K
11:51 4,445.00 4,445.00 4,445.00 4,445.00 0.0K
11:52 4,460.00 4,460.00 4,460.00 4,460.00 0.0K
11:58 4,455.00 4,460.00 4,455.00 4,460.00 0.7K
12:00 4,455.00 4,455.00 4,435.00 4,435.00 0.3K
12:02 4,450.00 4,450.00 4,450.00 4,450.00 0.1K
12:03 4,450.00 4,450.00 4,420.00 4,420.00 0.3K
12:09 4,420.00 4,420.00 4,420.00 4,420.00 0.5K
12:11 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
12:13 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
12:14 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
12:15 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
12:17 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
12:21 4,435.00 4,435.00 4,435.00 4,435.00 0.8K
12:25 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
12:35 4,430.00 4,430.00 4,430.00 4,430.00 1.1K
12:36 4,420.00 4,420.00 4,420.00 4,420.00 0.1K
12:37 4,420.00 4,420.00 4,410.00 4,415.00 0.3K
12:40 4,420.00 4,420.00 4,420.00 4,420.00 0.7K
12:41 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
12:42 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
12:43 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
12:46 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
12:47 4,430.00 4,440.00 4,430.00 4,440.00 0.5K
12:49 4,420.00 4,440.00 4,420.00 4,440.00 0.0K
12:50 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
12:52 4,420.00 4,420.00 4,420.00 4,420.00 0.2K
13:03 4,415.00 4,415.00 4,415.00 4,415.00 0.4K
13:04 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
13:11 4,415.00 4,435.00 4,415.00 4,435.00 4.0K
13:13 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
13:15 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
13:18 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
13:19 4,425.00 4,430.00 4,425.00 4,430.00 0.0K
13:25 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
13:26 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
13:28 4,420.00 4,430.00 4,420.00 4,430.00 0.5K
13:32 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
13:41 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
13:42 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
13:43 4,410.00 4,425.00 4,410.00 4,425.00 0.0K
13:46 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
13:47 4,420.00 4,420.00 4,405.00 4,420.00 0.6K
13:48 4,400.00 4,400.00 4,400.00 4,400.00 0.1K
13:49 4,400.00 4,400.00 4,385.00 4,385.00 0.2K
13:50 4,385.00 4,410.00 4,380.00 4,410.00 0.7K
13:51 4,380.00 4,380.00 4,380.00 4,380.00 1.0K
13:52 4,380.00 4,380.00 4,380.00 4,380.00 0.2K
13:54 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
13:57 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
13:58 4,380.00 4,380.00 4,380.00 4,380.00 0.6K
14:01 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
14:03 4,410.00 4,410.00 4,410.00 4,410.00 0.3K
14:05 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
14:06 4,420.00 4,420.00 4,410.00 4,410.00 0.0K
14:07 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
14:08 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
14:11 4,410.00 4,410.00 4,400.00 4,400.00 0.2K
14:12 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
14:14 4,415.00 4,415.00 4,415.00 4,415.00 0.0K
14:16 4,415.00 4,415.00 4,415.00 4,415.00 0.2K
14:17 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
14:18 4,415.00 4,415.00 4,415.00 4,415.00 0.1K
14:19 4,420.00 4,425.00 4,420.00 4,425.00 0.0K
14:20 4,425.00 4,425.00 4,425.00 4,425.00 0.2K
14:25 4,425.00 4,425.00 4,425.00 4,425.00 0.1K
14:26 4,425.00 4,425.00 4,420.00 4,420.00 0.0K
14:29 4,415.00 4,415.00 4,415.00 4,415.00 0.0K
14:31 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
14:33 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
14:34 4,405.00 4,405.00 4,400.00 4,400.00 0.0K
14:35 4,395.00 4,395.00 4,395.00 4,395.00 0.1K
14:36 4,390.00 4,390.00 4,385.00 4,385.00 0.2K
14:37 4,385.00 4,385.00 4,385.00 4,385.00 0.1K
14:38 4,380.00 4,380.00 4,380.00 4,380.00 2.0K
14:39 4,380.00 4,380.00 4,380.00 4,380.00 0.3K
14:40 4,380.00 4,380.00 4,375.00 4,375.00 1.0K
14:41 4,375.00 4,385.00 4,375.00 4,385.00 0.3K
14:42 4,365.00 4,365.00 4,365.00 4,365.00 1.0K
14:43 4,365.00 4,365.00 4,360.00 4,360.00 0.1K
14:45 4,360.00 4,375.00 4,360.00 4,375.00 0.7K
14:48 4,360.00 4,360.00 4,360.00 4,360.00 0.2K
14:49 4,380.00 4,380.00 4,355.00 4,355.00 0.0K
14:50 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
14:52 4,380.00 4,385.00 4,380.00 4,385.00 0.4K
14:53 4,370.00 4,370.00 4,355.00 4,355.00 0.6K
14:54 4,355.00 4,355.00 4,355.00 4,355.00 0.1K
14:58 4,385.00 4,385.00 4,385.00 4,385.00 0.1K
14:59 4,385.00 4,385.00 4,385.00 4,385.00 0.0K
15:00 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
15:04 4,375.00 4,400.00 4,375.00 4,400.00 0.2K
15:05 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
15:07 4,375.00 4,375.00 4,375.00 4,375.00 0.1K
15:09 4,400.00 4,400.00 4,375.00 4,375.00 0.1K
15:10 4,375.00 4,375.00 4,375.00 4,375.00 0.1K
15:11 4,395.00 4,395.00 4,395.00 4,395.00 0.0K
15:13 4,385.00 4,385.00 4,385.00 4,385.00 0.1K
15:14 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
15:15 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
15:16 4,380.00 4,390.00 4,380.00 4,390.00 0.2K
15:17 4,390.00 4,390.00 4,390.00 4,390.00 0.2K
15:18 4,390.00 4,390.00 4,375.00 4,375.00 0.1K
15:19 4,375.00 4,375.00 4,375.00 4,375.00 0.0K
15:30 4,400.00 4,400.00 4,400.00 4,400.00 0.5K
15:49 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음