데이타솔루션 (263800)

263800
🏛️ 대한민국 →
5,750.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,360.00 4,375.00 4,320.00 4,320.00 3.5K
09:01 4,325.00 4,325.00 4,320.00 4,320.00 1.3K
09:03 4,370.00 4,370.00 4,310.00 4,310.00 0.8K
09:04 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
09:05 4,350.00 4,350.00 4,310.00 4,310.00 0.1K
09:06 4,315.00 4,350.00 4,310.00 4,335.00 1.3K
09:07 4,310.00 4,310.00 4,265.00 4,265.00 6.2K
09:08 4,265.00 4,265.00 4,265.00 4,265.00 0.2K
09:09 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
09:10 4,300.00 4,300.00 4,300.00 4,300.00 0.1K
09:11 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
09:12 4,325.00 4,325.00 4,285.00 4,285.00 0.2K
09:13 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:15 4,320.00 4,320.00 4,270.00 4,270.00 1.3K
09:16 4,280.00 4,280.00 4,280.00 4,280.00 0.3K
09:17 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
09:18 4,305.00 4,305.00 4,305.00 4,305.00 0.0K
09:19 4,310.00 4,320.00 4,310.00 4,320.00 0.7K
09:22 4,320.00 4,330.00 4,320.00 4,330.00 0.4K
09:23 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
09:26 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
09:30 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
09:31 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:32 4,290.00 4,290.00 4,285.00 4,285.00 0.0K
09:33 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
09:34 4,320.00 4,330.00 4,320.00 4,330.00 0.2K
09:35 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
09:36 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
09:38 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
09:39 4,320.00 4,320.00 4,290.00 4,290.00 0.0K
09:40 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
09:41 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
09:43 4,315.00 4,325.00 4,315.00 4,325.00 0.0K
09:45 4,330.00 4,330.00 4,330.00 4,330.00 0.4K
09:46 4,335.00 4,345.00 4,335.00 4,345.00 0.7K
09:47 4,345.00 4,345.00 4,345.00 4,345.00 0.2K
09:50 4,350.00 4,350.00 4,350.00 4,350.00 0.0K
09:54 4,350.00 4,350.00 4,350.00 4,350.00 0.0K
09:55 4,350.00 4,350.00 4,310.00 4,310.00 0.2K
09:58 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
10:02 4,345.00 4,345.00 4,345.00 4,345.00 0.0K
10:03 4,305.00 4,305.00 4,305.00 4,305.00 0.0K
10:04 4,305.00 4,345.00 4,305.00 4,345.00 0.0K
10:07 4,345.00 4,350.00 4,345.00 4,350.00 0.1K
10:08 4,340.00 4,340.00 4,340.00 4,340.00 0.0K
10:12 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
10:14 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
10:19 4,310.00 4,310.00 4,310.00 4,310.00 0.4K
10:20 4,305.00 4,305.00 4,305.00 4,305.00 0.2K
10:22 4,305.00 4,305.00 4,305.00 4,305.00 0.1K
10:24 4,305.00 4,305.00 4,305.00 4,305.00 0.1K
10:30 4,300.00 4,300.00 4,300.00 4,300.00 1.0K
10:36 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
10:44 4,305.00 4,305.00 4,300.00 4,300.00 1.0K
10:45 4,300.00 4,300.00 4,295.00 4,295.00 0.3K
10:47 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
10:48 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
10:52 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:53 4,300.00 4,300.00 4,285.00 4,285.00 1.8K
10:54 4,290.00 4,310.00 4,290.00 4,310.00 0.7K
10:55 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
10:56 4,310.00 4,310.00 4,310.00 4,310.00 0.3K
10:57 4,310.00 4,310.00 4,310.00 4,310.00 0.3K
10:59 4,305.00 4,305.00 4,305.00 4,305.00 0.0K
11:00 4,310.00 4,340.00 4,310.00 4,340.00 2.1K
11:01 4,345.00 4,345.00 4,345.00 4,345.00 0.6K
11:02 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
11:05 4,320.00 4,320.00 4,320.00 4,320.00 2.4K
11:08 4,350.00 4,365.00 4,350.00 4,365.00 1.9K
11:09 4,365.00 4,370.00 4,365.00 4,370.00 0.7K
11:10 4,350.00 4,370.00 4,350.00 4,370.00 0.0K
11:18 4,365.00 4,370.00 4,365.00 4,370.00 1.0K
11:24 4,350.00 4,350.00 4,350.00 4,350.00 0.0K
11:25 4,340.00 4,340.00 4,330.00 4,330.00 0.1K
11:26 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
11:27 4,360.00 4,360.00 4,360.00 4,360.00 0.3K
11:28 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
11:34 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
11:35 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
11:39 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
11:41 4,365.00 4,370.00 4,365.00 4,370.00 0.8K
11:42 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
11:43 4,370.00 4,390.00 4,370.00 4,390.00 0.5K
11:44 4,390.00 4,390.00 4,390.00 4,390.00 0.2K
11:45 4,395.00 4,395.00 4,395.00 4,395.00 0.0K
11:47 4,395.00 4,395.00 4,390.00 4,395.00 0.0K
11:48 4,415.00 4,415.00 4,375.00 4,375.00 0.6K
11:52 4,375.00 4,375.00 4,375.00 4,375.00 0.2K
11:55 4,375.00 4,390.00 4,375.00 4,390.00 0.0K
12:03 4,385.00 4,385.00 4,385.00 4,385.00 0.3K
12:04 4,385.00 4,385.00 4,385.00 4,385.00 0.2K
12:15 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
12:22 4,400.00 4,400.00 4,375.00 4,375.00 0.1K
12:23 4,405.00 4,405.00 4,375.00 4,375.00 0.0K
12:24 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
12:27 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
12:31 4,380.00 4,380.00 4,335.00 4,335.00 2.0K
12:33 4,395.00 4,395.00 4,395.00 4,395.00 0.0K
12:34 4,360.00 4,390.00 4,355.00 4,390.00 0.1K
12:38 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
12:42 4,390.00 4,400.00 4,390.00 4,400.00 0.7K
12:43 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
12:48 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
12:55 4,400.00 4,400.00 4,400.00 4,400.00 0.1K
13:14 4,395.00 4,395.00 4,395.00 4,395.00 0.1K
13:16 4,370.00 4,400.00 4,370.00 4,400.00 0.7K
13:20 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
13:22 4,395.00 4,395.00 4,395.00 4,395.00 0.0K
13:24 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
13:26 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
13:31 4,365.00 4,365.00 4,365.00 4,365.00 0.2K
13:33 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
13:34 4,385.00 4,385.00 4,385.00 4,385.00 0.0K
13:35 4,385.00 4,385.00 4,385.00 4,385.00 0.2K
13:39 4,385.00 4,385.00 4,365.00 4,365.00 0.3K
13:40 4,390.00 4,390.00 4,390.00 4,390.00 0.3K
13:43 4,390.00 4,390.00 4,390.00 4,390.00 0.1K
13:45 4,395.00 4,395.00 4,395.00 4,395.00 0.1K
13:47 4,395.00 4,395.00 4,395.00 4,395.00 0.1K
13:48 4,375.00 4,375.00 4,365.00 4,365.00 0.1K
13:50 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
13:53 4,370.00 4,370.00 4,370.00 4,370.00 0.0K
13:58 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
14:04 4,390.00 4,390.00 4,390.00 4,390.00 0.2K
14:09 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
14:10 4,385.00 4,385.00 4,385.00 4,385.00 0.0K
14:11 4,385.00 4,385.00 4,385.00 4,385.00 0.1K
14:13 4,375.00 4,375.00 4,360.00 4,360.00 0.3K
14:14 4,365.00 4,365.00 4,365.00 4,365.00 0.5K
14:15 4,385.00 4,385.00 4,385.00 4,385.00 0.0K
14:17 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
14:18 4,380.00 4,380.00 4,380.00 4,380.00 0.2K
14:19 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
14:23 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
14:25 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
14:26 4,380.00 4,385.00 4,380.00 4,385.00 0.1K
14:28 4,385.00 4,385.00 4,385.00 4,385.00 0.2K
14:29 4,385.00 4,385.00 4,385.00 4,385.00 0.1K
14:30 4,370.00 4,370.00 4,370.00 4,370.00 0.1K
14:31 4,385.00 4,385.00 4,385.00 4,385.00 0.0K
14:33 4,385.00 4,385.00 4,385.00 4,385.00 0.0K
14:34 4,385.00 4,385.00 4,385.00 4,385.00 0.1K
14:35 4,385.00 4,390.00 4,380.00 4,380.00 0.4K
14:37 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
14:41 4,375.00 4,375.00 4,370.00 4,370.00 0.4K
14:46 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
14:47 4,375.00 4,390.00 4,375.00 4,390.00 0.0K
14:54 4,390.00 4,390.00 4,390.00 4,390.00 0.5K
14:56 4,380.00 4,390.00 4,380.00 4,390.00 0.9K
14:57 4,390.00 4,390.00 4,390.00 4,390.00 0.2K
14:58 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
14:59 4,390.00 4,390.00 4,380.00 4,380.00 0.6K
15:00 4,380.00 4,380.00 4,375.00 4,375.00 0.6K
15:02 4,390.00 4,410.00 4,390.00 4,410.00 2.8K
15:05 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
15:06 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
15:07 4,390.00 4,390.00 4,390.00 4,390.00 0.0K
15:08 4,390.00 4,400.00 4,390.00 4,400.00 0.0K
15:09 4,405.00 4,405.00 4,360.00 4,365.00 2.7K
15:10 4,395.00 4,395.00 4,395.00 4,395.00 1.4K
15:11 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
15:13 4,400.00 4,400.00 4,400.00 4,400.00 0.1K
15:14 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
15:15 4,405.00 4,405.00 4,405.00 4,405.00 0.1K
15:16 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
15:17 4,370.00 4,400.00 4,370.00 4,400.00 0.9K
15:18 4,400.00 4,400.00 4,400.00 4,400.00 0.1K
15:19 4,375.00 4,395.00 4,365.00 4,365.00 0.3K
15:30 4,400.00 4,400.00 4,400.00 4,400.00 1.5K
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