데이타솔루션 (263800)

263800
🏛️ 대한민국 →
5,750.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,420.00 4,455.00 4,420.00 4,420.00 2.6K
09:01 4,455.00 4,455.00 4,385.00 4,395.00 1.2K
09:02 4,395.00 4,395.00 4,395.00 4,395.00 0.0K
09:04 4,405.00 4,410.00 4,405.00 4,410.00 0.4K
09:05 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
09:06 4,415.00 4,470.00 4,415.00 4,470.00 0.3K
09:08 4,470.00 4,470.00 4,460.00 4,460.00 0.0K
09:09 4,470.00 4,470.00 4,470.00 4,470.00 0.2K
09:10 4,470.00 4,470.00 4,470.00 4,470.00 0.0K
09:11 4,460.00 4,470.00 4,460.00 4,470.00 0.2K
09:12 4,470.00 4,470.00 4,470.00 4,470.00 0.0K
09:13 4,470.00 4,515.00 4,470.00 4,515.00 1.6K
09:14 4,520.00 4,600.00 4,520.00 4,595.00 1.1K
09:15 4,595.00 4,595.00 4,540.00 4,540.00 0.7K
09:16 4,540.00 4,540.00 4,540.00 4,540.00 0.4K
09:17 4,540.00 4,580.00 4,540.00 4,580.00 0.2K
09:18 4,570.00 4,610.00 4,570.00 4,610.00 3.4K
09:19 4,610.00 4,610.00 4,610.00 4,610.00 0.5K
09:20 4,605.00 4,630.00 4,605.00 4,620.00 2.0K
09:21 4,600.00 4,610.00 4,600.00 4,610.00 0.1K
09:22 4,625.00 4,635.00 4,610.00 4,630.00 1.4K
09:23 4,630.00 4,630.00 4,620.00 4,620.00 0.7K
09:24 4,620.00 4,625.00 4,620.00 4,620.00 0.4K
09:25 4,625.00 4,645.00 4,620.00 4,645.00 2.4K
09:26 4,630.00 4,630.00 4,630.00 4,630.00 0.9K
09:27 4,635.00 4,645.00 4,630.00 4,630.00 1.1K
09:28 4,630.00 4,630.00 4,630.00 4,630.00 0.2K
09:29 4,630.00 4,630.00 4,630.00 4,630.00 0.3K
09:30 4,635.00 4,635.00 4,630.00 4,630.00 0.3K
09:31 4,625.00 4,625.00 4,625.00 4,625.00 0.3K
09:32 4,640.00 4,645.00 4,635.00 4,645.00 1.4K
09:33 4,645.00 4,655.00 4,645.00 4,650.00 4.4K
09:34 4,640.00 4,660.00 4,640.00 4,640.00 2.5K
09:35 4,640.00 4,640.00 4,625.00 4,625.00 0.4K
09:36 4,625.00 4,640.00 4,625.00 4,640.00 0.6K
09:37 4,650.00 4,660.00 4,625.00 4,625.00 5.0K
09:38 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
09:39 4,635.00 4,635.00 4,635.00 4,635.00 0.9K
09:40 4,635.00 4,635.00 4,635.00 4,635.00 0.2K
09:41 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
09:42 4,630.00 4,630.00 4,630.00 4,630.00 2.4K
09:43 4,625.00 4,625.00 4,625.00 4,625.00 0.4K
09:44 4,625.00 4,625.00 4,605.00 4,605.00 1.4K
09:45 4,600.00 4,605.00 4,600.00 4,605.00 0.5K
09:46 4,605.00 4,605.00 4,605.00 4,605.00 0.4K
09:47 4,625.00 4,630.00 4,595.00 4,630.00 2.7K
09:48 4,630.00 4,650.00 4,630.00 4,650.00 1.6K
09:49 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
09:50 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
09:51 4,650.00 4,650.00 4,650.00 4,650.00 0.4K
09:52 4,655.00 4,655.00 4,650.00 4,650.00 2.6K
09:54 4,650.00 4,650.00 4,640.00 4,640.00 0.1K
09:55 4,640.00 4,655.00 4,640.00 4,655.00 0.1K
09:56 4,655.00 4,655.00 4,655.00 4,655.00 0.4K
09:57 4,655.00 4,655.00 4,650.00 4,650.00 0.1K
09:58 4,635.00 4,650.00 4,635.00 4,650.00 0.7K
09:59 4,635.00 4,635.00 4,635.00 4,635.00 0.4K
10:00 4,630.00 4,635.00 4,630.00 4,635.00 1.1K
10:01 4,635.00 4,650.00 4,635.00 4,650.00 0.1K
10:02 4,650.00 4,650.00 4,650.00 4,650.00 0.2K
10:03 4,650.00 4,650.00 4,615.00 4,615.00 0.3K
10:04 4,610.00 4,610.00 4,600.00 4,600.00 1.8K
10:05 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
10:06 4,605.00 4,605.00 4,595.00 4,595.00 0.8K
10:07 4,600.00 4,600.00 4,595.00 4,595.00 0.5K
10:09 4,605.00 4,620.00 4,605.00 4,620.00 0.0K
10:10 4,620.00 4,625.00 4,620.00 4,625.00 0.0K
10:11 4,615.00 4,615.00 4,600.00 4,600.00 0.0K
10:12 4,600.00 4,600.00 4,600.00 4,600.00 0.5K
10:13 4,600.00 4,600.00 4,595.00 4,595.00 0.3K
10:14 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
10:15 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
10:16 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
10:17 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
10:18 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
10:19 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
10:20 4,615.00 4,620.00 4,615.00 4,620.00 0.1K
10:21 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
10:23 4,615.00 4,620.00 4,615.00 4,620.00 0.1K
10:24 4,620.00 4,620.00 4,620.00 4,620.00 0.7K
10:25 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
10:26 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
10:27 4,615.00 4,615.00 4,615.00 4,615.00 0.1K
10:28 4,615.00 4,615.00 4,600.00 4,600.00 0.2K
10:30 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
10:31 4,610.00 4,610.00 4,600.00 4,605.00 0.6K
10:32 4,610.00 4,615.00 4,605.00 4,605.00 0.3K
10:33 4,605.00 4,605.00 4,605.00 4,605.00 3.0K
10:34 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
10:35 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
10:37 4,600.00 4,615.00 4,600.00 4,615.00 0.3K
10:39 4,615.00 4,625.00 4,615.00 4,625.00 1.3K
10:40 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
10:41 4,615.00 4,615.00 4,590.00 4,590.00 2.2K
10:42 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
10:44 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
10:45 4,595.00 4,595.00 4,595.00 4,595.00 0.4K
10:46 4,595.00 4,595.00 4,595.00 4,595.00 0.1K
10:48 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
10:49 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
10:51 4,600.00 4,600.00 4,600.00 4,600.00 0.4K
10:54 4,600.00 4,600.00 4,600.00 4,600.00 0.3K
10:59 4,600.00 4,620.00 4,600.00 4,620.00 0.9K
11:00 4,600.00 4,600.00 4,595.00 4,595.00 0.0K
11:01 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
11:02 4,595.00 4,595.00 4,595.00 4,595.00 0.1K
11:03 4,595.00 4,595.00 4,595.00 4,595.00 2.3K
11:05 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
11:06 4,620.00 4,620.00 4,620.00 4,620.00 0.8K
11:15 4,620.00 4,625.00 4,620.00 4,625.00 1.8K
11:17 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
11:19 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
11:21 4,625.00 4,625.00 4,625.00 4,625.00 0.4K
11:22 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
11:23 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
11:24 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
11:29 4,610.00 4,610.00 4,610.00 4,610.00 0.2K
11:31 4,620.00 4,620.00 4,615.00 4,615.00 0.0K
11:32 4,620.00 4,620.00 4,610.00 4,610.00 0.0K
11:36 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
11:37 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
11:38 4,605.00 4,605.00 4,600.00 4,600.00 0.6K
11:40 4,600.00 4,600.00 4,600.00 4,600.00 0.2K
11:43 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
11:51 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
11:52 4,625.00 4,625.00 4,610.00 4,610.00 0.1K
11:54 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
11:56 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
11:58 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
12:00 4,605.00 4,605.00 4,605.00 4,605.00 0.2K
12:02 4,620.00 4,620.00 4,600.00 4,620.00 0.0K
12:04 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
12:07 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
12:09 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
12:10 4,615.00 4,615.00 4,615.00 4,615.00 0.2K
12:15 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
12:16 4,625.00 4,625.00 4,625.00 4,625.00 1.0K
12:17 4,605.00 4,630.00 4,605.00 4,630.00 5.4K
12:18 4,630.00 4,630.00 4,630.00 4,630.00 1.0K
12:19 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
12:20 4,630.00 4,630.00 4,630.00 4,630.00 0.7K
12:21 4,630.00 4,635.00 4,630.00 4,635.00 0.3K
12:22 4,620.00 4,620.00 4,620.00 4,620.00 1.3K
12:25 4,635.00 4,640.00 4,630.00 4,630.00 0.8K
12:26 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
12:27 4,630.00 4,630.00 4,630.00 4,630.00 0.4K
12:28 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
12:29 4,630.00 4,630.00 4,625.00 4,625.00 0.2K
12:30 4,625.00 4,625.00 4,620.00 4,620.00 0.6K
12:31 4,615.00 4,615.00 4,610.00 4,610.00 0.7K
12:32 4,630.00 4,630.00 4,630.00 4,630.00 1.0K
12:34 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:36 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:40 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
12:42 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
12:43 4,615.00 4,620.00 4,615.00 4,620.00 0.4K
12:51 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
12:52 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:53 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:57 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
12:58 4,610.00 4,620.00 4,610.00 4,620.00 0.0K
12:59 4,620.00 4,625.00 4,620.00 4,620.00 0.1K
13:03 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
13:05 4,610.00 4,610.00 4,605.00 4,605.00 0.1K
13:10 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
13:11 4,625.00 4,625.00 4,625.00 4,625.00 0.5K
13:12 4,625.00 4,625.00 4,625.00 4,625.00 0.1K
13:14 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
13:16 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
13:18 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
13:24 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
13:25 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
13:27 4,625.00 4,640.00 4,625.00 4,640.00 1.5K
13:30 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:33 4,630.00 4,640.00 4,630.00 4,640.00 0.0K
13:36 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
13:37 4,610.00 4,610.00 4,610.00 4,610.00 0.8K
13:38 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
13:42 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
13:43 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
13:44 4,635.00 4,635.00 4,610.00 4,610.00 0.5K
13:47 4,635.00 4,635.00 4,635.00 4,635.00 0.6K
13:51 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
13:53 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
13:54 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
13:55 4,615.00 4,630.00 4,615.00 4,630.00 0.0K
13:56 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
13:58 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
14:02 4,610.00 4,610.00 4,610.00 4,610.00 0.5K
14:05 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
14:08 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
14:10 4,620.00 4,620.00 4,610.00 4,610.00 1.3K
14:11 4,625.00 4,630.00 4,610.00 4,620.00 1.0K
14:12 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
14:14 4,615.00 4,615.00 4,610.00 4,610.00 4.7K
14:15 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
14:16 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
14:18 4,625.00 4,630.00 4,625.00 4,630.00 0.6K
14:19 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
14:21 4,625.00 4,630.00 4,605.00 4,605.00 0.5K
14:23 4,600.00 4,600.00 4,600.00 4,600.00 0.9K
14:25 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
14:28 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
14:30 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
14:31 4,600.00 4,600.00 4,600.00 4,600.00 3.5K
14:32 4,600.00 4,625.00 4,600.00 4,625.00 0.5K
14:35 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
14:36 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
14:38 4,625.00 4,625.00 4,625.00 4,625.00 1.1K
14:40 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
14:43 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
14:44 4,630.00 4,630.00 4,630.00 4,630.00 0.5K
14:45 4,630.00 4,630.00 4,630.00 4,630.00 0.7K
14:47 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
14:53 4,600.00 4,600.00 4,600.00 4,600.00 0.5K
14:54 4,625.00 4,630.00 4,625.00 4,630.00 0.4K
14:55 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
14:57 4,630.00 4,630.00 4,625.00 4,625.00 0.0K
14:58 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
14:59 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
15:06 4,625.00 4,625.00 4,625.00 4,625.00 0.4K
15:07 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
15:11 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
15:12 4,625.00 4,625.00 4,625.00 4,625.00 0.3K
15:13 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
15:14 4,620.00 4,620.00 4,605.00 4,605.00 0.5K
15:15 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
15:16 4,610.00 4,620.00 4,605.00 4,620.00 0.4K
15:17 4,605.00 4,605.00 4,605.00 4,605.00 0.4K
15:18 4,625.00 4,625.00 4,610.00 4,610.00 0.4K
15:19 4,625.00 4,625.00 4,610.00 4,610.00 4.1K
15:29 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음