HB솔루션 (297890)

297890
🏛️ 대한민국 →
2,915.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:38 3,055.00 3,055.00 3,055.00 3,055.00 0.6K
09:39 3,055.00 3,055.00 3,055.00 3,055.00 1.0K
10:00 3,040.00 3,105.00 3,040.00 3,105.00 38.4K
10:01 3,290.00 3,290.00 3,290.00 3,290.00 8.3K
10:03 3,185.00 3,185.00 3,125.00 3,145.00 45.8K
10:04 3,125.00 3,185.00 3,125.00 3,155.00 23.9K
10:05 3,150.00 3,160.00 3,120.00 3,120.00 20.5K
10:06 3,120.00 3,125.00 3,110.00 3,120.00 5.4K
10:07 3,110.00 3,135.00 3,105.00 3,135.00 3.9K
10:08 3,125.00 3,140.00 3,125.00 3,140.00 1.2K
10:09 3,140.00 3,170.00 3,140.00 3,150.00 5.2K
10:10 3,150.00 3,175.00 3,150.00 3,175.00 2.6K
10:11 3,170.00 3,175.00 3,160.00 3,160.00 2.7K
10:12 3,160.00 3,160.00 3,150.00 3,155.00 4.9K
10:13 3,150.00 3,155.00 3,140.00 3,145.00 2.4K
10:14 3,155.00 3,165.00 3,155.00 3,165.00 5.8K
10:15 3,170.00 3,170.00 3,160.00 3,165.00 3.0K
10:16 3,165.00 3,165.00 3,150.00 3,165.00 4.1K
10:17 3,165.00 3,170.00 3,165.00 3,170.00 2.0K
10:18 3,160.00 3,170.00 3,160.00 3,170.00 0.9K
10:19 3,170.00 3,175.00 3,160.00 3,175.00 7.7K
10:20 3,175.00 3,190.00 3,175.00 3,175.00 13.9K
10:21 3,185.00 3,185.00 3,175.00 3,185.00 3.5K
10:22 3,190.00 3,195.00 3,185.00 3,185.00 6.2K
10:23 3,175.00 3,180.00 3,175.00 3,180.00 0.8K
10:24 3,180.00 3,180.00 3,165.00 3,170.00 5.5K
10:25 3,170.00 3,170.00 3,160.00 3,160.00 4.1K
10:26 3,160.00 3,175.00 3,155.00 3,175.00 5.1K
10:27 3,170.00 3,190.00 3,170.00 3,190.00 10.7K
10:28 3,195.00 3,195.00 3,180.00 3,180.00 7.7K
10:29 3,180.00 3,180.00 3,160.00 3,160.00 1.2K
10:30 3,170.00 3,185.00 3,170.00 3,185.00 0.5K
10:31 3,180.00 3,185.00 3,180.00 3,185.00 0.2K
10:32 3,185.00 3,185.00 3,175.00 3,180.00 0.6K
10:33 3,180.00 3,180.00 3,165.00 3,170.00 3.0K
10:34 3,160.00 3,180.00 3,160.00 3,165.00 2.9K
10:35 3,180.00 3,180.00 3,165.00 3,175.00 3.0K
10:36 3,170.00 3,175.00 3,165.00 3,165.00 2.7K
10:37 3,165.00 3,170.00 3,165.00 3,165.00 8.8K
10:38 3,165.00 3,170.00 3,165.00 3,165.00 2.3K
10:39 3,165.00 3,165.00 3,165.00 3,165.00 27.6K
10:40 3,155.00 3,155.00 3,155.00 3,155.00 2.5K
10:41 3,150.00 3,150.00 3,145.00 3,145.00 2.9K
10:42 3,140.00 3,145.00 3,140.00 3,145.00 1.5K
10:43 3,150.00 3,160.00 3,145.00 3,160.00 0.8K
10:44 3,160.00 3,170.00 3,150.00 3,165.00 4.9K
10:45 3,165.00 3,170.00 3,165.00 3,170.00 0.2K
10:46 3,165.00 3,170.00 3,145.00 3,150.00 2.0K
10:47 3,160.00 3,170.00 3,155.00 3,170.00 0.7K
10:48 3,155.00 3,155.00 3,155.00 3,155.00 0.2K
10:49 3,160.00 3,160.00 3,150.00 3,150.00 5.1K
10:51 3,170.00 3,175.00 3,170.00 3,175.00 0.8K
10:52 3,180.00 3,180.00 3,175.00 3,180.00 6.5K
10:53 3,180.00 3,180.00 3,180.00 3,180.00 0.9K
10:54 3,180.00 3,185.00 3,165.00 3,180.00 1.3K
10:55 3,165.00 3,165.00 3,160.00 3,160.00 2.0K
10:56 3,180.00 3,180.00 3,155.00 3,155.00 7.0K
10:57 3,155.00 3,175.00 3,155.00 3,175.00 0.7K
10:58 3,165.00 3,170.00 3,165.00 3,170.00 0.0K
10:59 3,160.00 3,160.00 3,160.00 3,160.00 0.0K
11:00 3,160.00 3,160.00 3,150.00 3,150.00 1.7K
11:01 3,150.00 3,150.00 3,140.00 3,140.00 1.8K
11:02 3,135.00 3,155.00 3,135.00 3,155.00 1.5K
11:03 3,155.00 3,155.00 3,155.00 3,155.00 1.3K
11:04 3,135.00 3,155.00 3,130.00 3,130.00 3.6K
11:05 3,130.00 3,130.00 3,120.00 3,120.00 1.8K
11:06 3,120.00 3,125.00 3,110.00 3,115.00 8.3K
11:07 3,135.00 3,135.00 3,115.00 3,130.00 1.2K
11:09 3,130.00 3,130.00 3,120.00 3,125.00 1.7K
11:10 3,130.00 3,130.00 3,110.00 3,110.00 10.3K
11:11 3,115.00 3,115.00 3,115.00 3,115.00 0.0K
11:12 3,115.00 3,115.00 3,115.00 3,115.00 2.8K
11:13 3,115.00 3,115.00 3,110.00 3,110.00 0.2K
11:14 3,115.00 3,120.00 3,110.00 3,115.00 1.9K
11:15 3,125.00 3,130.00 3,115.00 3,115.00 4.7K
11:16 3,115.00 3,130.00 3,115.00 3,130.00 0.6K
11:17 3,115.00 3,125.00 3,110.00 3,110.00 2.1K
11:18 3,105.00 3,105.00 3,100.00 3,100.00 4.3K
11:19 3,100.00 3,105.00 3,095.00 3,105.00 6.8K
11:20 3,100.00 3,105.00 3,100.00 3,105.00 1.0K
11:21 3,105.00 3,105.00 3,100.00 3,100.00 16.3K
11:22 3,100.00 3,100.00 3,095.00 3,095.00 1.2K
11:23 3,095.00 3,100.00 3,095.00 3,100.00 0.3K
11:24 3,095.00 3,095.00 3,090.00 3,090.00 3.6K
11:25 3,100.00 3,100.00 3,090.00 3,090.00 0.1K
11:26 3,090.00 3,090.00 3,090.00 3,090.00 0.0K
11:27 3,090.00 3,100.00 3,090.00 3,100.00 0.4K
11:28 3,090.00 3,100.00 3,090.00 3,100.00 0.3K
11:29 3,100.00 3,105.00 3,100.00 3,100.00 0.4K
11:30 3,105.00 3,110.00 3,105.00 3,110.00 0.1K
11:32 3,105.00 3,105.00 3,100.00 3,105.00 0.3K
11:33 3,105.00 3,105.00 3,100.00 3,100.00 2.0K
11:34 3,110.00 3,110.00 3,110.00 3,110.00 0.0K
11:36 3,110.00 3,110.00 3,110.00 3,110.00 0.7K
11:37 3,100.00 3,100.00 3,100.00 3,100.00 0.0K
11:38 3,110.00 3,110.00 3,110.00 3,110.00 0.1K
11:39 3,100.00 3,100.00 3,090.00 3,090.00 2.9K
11:40 3,090.00 3,090.00 3,090.00 3,090.00 0.0K
11:41 3,105.00 3,105.00 3,105.00 3,105.00 0.0K
11:42 3,090.00 3,090.00 3,090.00 3,090.00 0.1K
11:43 3,090.00 3,090.00 3,090.00 3,090.00 4.5K
11:44 3,090.00 3,090.00 3,085.00 3,090.00 1.0K
11:45 3,095.00 3,100.00 3,095.00 3,095.00 0.1K
11:46 3,090.00 3,090.00 3,090.00 3,090.00 2.4K
11:47 3,090.00 3,095.00 3,080.00 3,080.00 6.7K
11:48 3,080.00 3,090.00 3,075.00 3,080.00 1.5K
11:49 3,080.00 3,085.00 3,075.00 3,085.00 0.3K
11:50 3,080.00 3,080.00 3,075.00 3,075.00 3.8K
11:51 3,070.00 3,070.00 3,060.00 3,060.00 5.4K
11:52 3,060.00 3,060.00 3,055.00 3,060.00 3.2K
11:53 3,075.00 3,075.00 3,070.00 3,070.00 2.8K
11:54 3,070.00 3,070.00 3,070.00 3,070.00 0.0K
11:55 3,080.00 3,080.00 3,080.00 3,080.00 1.2K
11:56 3,085.00 3,095.00 3,080.00 3,080.00 2.3K
11:57 3,100.00 3,100.00 3,100.00 3,100.00 0.2K
11:58 3,100.00 3,100.00 3,100.00 3,100.00 0.0K
11:59 3,095.00 3,095.00 3,095.00 3,095.00 0.2K
12:00 3,100.00 3,100.00 3,095.00 3,095.00 0.4K
12:01 3,100.00 3,100.00 3,100.00 3,100.00 0.3K
12:03 3,105.00 3,115.00 3,105.00 3,115.00 0.3K
12:04 3,115.00 3,115.00 3,105.00 3,105.00 0.1K
12:05 3,105.00 3,110.00 3,105.00 3,110.00 0.1K
12:06 3,105.00 3,105.00 3,105.00 3,105.00 0.0K
12:07 3,105.00 3,110.00 3,105.00 3,110.00 0.3K
12:08 3,110.00 3,110.00 3,110.00 3,110.00 0.0K
12:09 3,115.00 3,115.00 3,115.00 3,115.00 0.3K
12:10 3,115.00 3,115.00 3,115.00 3,115.00 0.0K
12:11 3,115.00 3,115.00 3,115.00 3,115.00 0.0K
12:13 3,115.00 3,115.00 3,115.00 3,115.00 0.2K
12:14 3,120.00 3,125.00 3,120.00 3,125.00 0.3K
12:15 3,125.00 3,125.00 3,110.00 3,110.00 1.3K
12:16 3,105.00 3,125.00 3,105.00 3,125.00 1.2K
12:17 3,110.00 3,110.00 3,110.00 3,110.00 0.0K
12:18 3,110.00 3,110.00 3,105.00 3,105.00 0.2K
12:19 3,105.00 3,105.00 3,105.00 3,105.00 0.1K
12:20 3,105.00 3,105.00 3,105.00 3,105.00 0.0K
12:22 3,105.00 3,105.00 3,105.00 3,105.00 0.5K
12:23 3,100.00 3,100.00 3,095.00 3,095.00 1.3K
12:24 3,095.00 3,105.00 3,095.00 3,095.00 0.6K
12:25 3,100.00 3,100.00 3,100.00 3,100.00 0.4K
12:26 3,100.00 3,105.00 3,095.00 3,105.00 1.9K
12:27 3,105.00 3,105.00 3,105.00 3,105.00 0.0K
12:29 3,105.00 3,110.00 3,105.00 3,110.00 0.0K
12:30 3,110.00 3,110.00 3,110.00 3,110.00 0.4K
12:31 3,105.00 3,105.00 3,105.00 3,105.00 0.2K
12:32 3,100.00 3,100.00 3,100.00 3,100.00 0.0K
12:33 3,100.00 3,110.00 3,100.00 3,110.00 0.0K
12:34 3,110.00 3,110.00 3,105.00 3,105.00 0.2K
12:35 3,100.00 3,100.00 3,085.00 3,085.00 1.2K
12:36 3,085.00 3,085.00 3,085.00 3,085.00 5.9K
12:37 3,085.00 3,090.00 3,080.00 3,080.00 0.8K
12:38 3,095.00 3,095.00 3,090.00 3,090.00 0.0K
12:40 3,085.00 3,085.00 3,085.00 3,085.00 0.1K
12:41 3,085.00 3,085.00 3,085.00 3,085.00 0.0K
12:42 3,085.00 3,085.00 3,080.00 3,085.00 1.1K
12:43 3,085.00 3,090.00 3,085.00 3,090.00 0.0K
12:44 3,085.00 3,090.00 3,075.00 3,075.00 2.6K
12:45 3,095.00 3,095.00 3,095.00 3,095.00 0.1K
12:46 3,095.00 3,095.00 3,095.00 3,095.00 1.4K
12:47 3,095.00 3,095.00 3,095.00 3,095.00 0.7K
12:48 3,095.00 3,095.00 3,095.00 3,095.00 0.1K
12:50 3,095.00 3,095.00 3,095.00 3,095.00 0.0K
12:53 3,100.00 3,100.00 3,100.00 3,100.00 0.0K
12:54 3,100.00 3,100.00 3,095.00 3,095.00 0.2K
12:56 3,100.00 3,100.00 3,100.00 3,100.00 0.2K
12:57 3,100.00 3,100.00 3,100.00 3,100.00 0.0K
12:58 3,100.00 3,105.00 3,100.00 3,105.00 1.4K
12:59 3,105.00 3,105.00 3,105.00 3,105.00 0.2K
13:01 3,100.00 3,100.00 3,100.00 3,100.00 0.3K
13:02 3,100.00 3,100.00 3,090.00 3,090.00 2.6K
13:04 3,105.00 3,105.00 3,105.00 3,105.00 0.3K
13:05 3,090.00 3,100.00 3,090.00 3,100.00 0.1K
13:06 3,100.00 3,100.00 3,100.00 3,100.00 0.7K
13:08 3,100.00 3,100.00 3,100.00 3,100.00 0.7K
13:09 3,095.00 3,095.00 3,095.00 3,095.00 0.1K
13:10 3,100.00 3,100.00 3,100.00 3,100.00 0.0K
13:11 3,100.00 3,105.00 3,095.00 3,105.00 0.0K
13:12 3,105.00 3,110.00 3,105.00 3,110.00 1.0K
13:13 3,105.00 3,105.00 3,095.00 3,095.00 1.0K
13:14 3,105.00 3,110.00 3,105.00 3,110.00 0.8K
13:15 3,110.00 3,115.00 3,110.00 3,115.00 0.5K
13:16 3,110.00 3,110.00 3,095.00 3,095.00 1.2K
13:18 3,105.00 3,110.00 3,105.00 3,110.00 0.9K
13:19 3,110.00 3,115.00 3,110.00 3,115.00 0.9K
13:20 3,115.00 3,120.00 3,115.00 3,120.00 1.6K
13:21 3,115.00 3,115.00 3,115.00 3,115.00 0.0K
13:22 3,115.00 3,120.00 3,115.00 3,120.00 0.5K
13:23 3,110.00 3,110.00 3,110.00 3,110.00 0.9K
13:24 3,110.00 3,120.00 3,105.00 3,105.00 1.8K
13:25 3,100.00 3,100.00 3,100.00 3,100.00 1.9K
13:26 3,095.00 3,100.00 3,095.00 3,095.00 4.6K
13:27 3,095.00 3,095.00 3,090.00 3,090.00 0.9K
13:28 3,095.00 3,105.00 3,095.00 3,105.00 0.1K
13:29 3,100.00 3,105.00 3,100.00 3,105.00 0.1K
13:30 3,100.00 3,105.00 3,095.00 3,095.00 1.8K
13:31 3,095.00 3,110.00 3,095.00 3,110.00 0.2K
13:32 3,110.00 3,110.00 3,105.00 3,105.00 0.7K
13:33 3,105.00 3,105.00 3,100.00 3,100.00 1.4K
13:34 3,100.00 3,105.00 3,100.00 3,105.00 0.4K
13:35 3,110.00 3,110.00 3,105.00 3,105.00 1.1K
13:36 3,105.00 3,105.00 3,105.00 3,105.00 0.3K
13:37 3,105.00 3,105.00 3,105.00 3,105.00 0.0K
13:38 3,100.00 3,100.00 3,100.00 3,100.00 0.2K
13:39 3,100.00 3,100.00 3,100.00 3,100.00 0.3K
13:40 3,100.00 3,100.00 3,090.00 3,090.00 2.1K
13:41 3,090.00 3,100.00 3,090.00 3,100.00 9.2K
13:42 3,105.00 3,105.00 3,100.00 3,100.00 0.0K
13:43 3,100.00 3,100.00 3,095.00 3,095.00 1.4K
13:44 3,105.00 3,105.00 3,105.00 3,105.00 0.0K
13:45 3,100.00 3,100.00 3,100.00 3,100.00 0.7K
13:46 3,105.00 3,105.00 3,100.00 3,100.00 0.3K
13:47 3,105.00 3,105.00 3,095.00 3,095.00 3.3K
13:49 3,095.00 3,100.00 3,095.00 3,100.00 0.3K
13:51 3,100.00 3,100.00 3,100.00 3,100.00 1.5K
13:52 3,090.00 3,090.00 3,090.00 3,090.00 0.0K
13:53 3,090.00 3,095.00 3,090.00 3,095.00 0.0K
13:55 3,095.00 3,100.00 3,095.00 3,100.00 0.1K
13:56 3,100.00 3,100.00 3,095.00 3,095.00 0.3K
13:57 3,095.00 3,105.00 3,095.00 3,105.00 0.1K
13:58 3,105.00 3,105.00 3,105.00 3,105.00 0.0K
14:00 3,105.00 3,105.00 3,105.00 3,105.00 0.1K
14:01 3,105.00 3,110.00 3,105.00 3,105.00 0.6K
14:02 3,105.00 3,105.00 3,105.00 3,105.00 1.5K
14:03 3,100.00 3,105.00 3,100.00 3,100.00 1.0K
14:04 3,100.00 3,105.00 3,100.00 3,105.00 0.6K
14:05 3,105.00 3,105.00 3,105.00 3,105.00 0.0K
14:06 3,105.00 3,105.00 3,100.00 3,100.00 0.7K
14:07 3,100.00 3,100.00 3,100.00 3,100.00 0.2K
14:08 3,100.00 3,100.00 3,095.00 3,095.00 0.3K
14:09 3,100.00 3,105.00 3,100.00 3,105.00 0.8K
14:10 3,105.00 3,105.00 3,100.00 3,105.00 1.2K
14:11 3,105.00 3,105.00 3,100.00 3,105.00 0.8K
14:12 3,105.00 3,105.00 3,105.00 3,105.00 0.0K
14:13 3,100.00 3,100.00 3,100.00 3,100.00 1.4K
14:15 3,095.00 3,100.00 3,095.00 3,095.00 3.2K
14:16 3,095.00 3,095.00 3,095.00 3,095.00 0.0K
14:17 3,095.00 3,095.00 3,095.00 3,095.00 0.2K
14:18 3,090.00 3,095.00 3,080.00 3,090.00 7.2K
14:19 3,075.00 3,080.00 3,075.00 3,080.00 2.1K
14:20 3,080.00 3,080.00 3,080.00 3,080.00 1.0K
14:21 3,075.00 3,085.00 3,075.00 3,085.00 0.3K
14:22 3,085.00 3,085.00 3,080.00 3,080.00 1.2K
14:23 3,075.00 3,080.00 3,070.00 3,080.00 2.9K
14:24 3,075.00 3,085.00 3,075.00 3,080.00 0.3K
14:25 3,075.00 3,080.00 3,075.00 3,080.00 1.8K
14:26 3,080.00 3,085.00 3,080.00 3,085.00 0.6K
14:27 3,085.00 3,085.00 3,085.00 3,085.00 0.2K
14:28 3,080.00 3,085.00 3,080.00 3,080.00 1.6K
14:29 3,075.00 3,080.00 3,075.00 3,080.00 0.1K
14:30 3,075.00 3,075.00 3,070.00 3,070.00 2.0K
14:31 3,080.00 3,080.00 3,075.00 3,080.00 0.2K
14:32 3,075.00 3,080.00 3,070.00 3,080.00 4.2K
14:33 3,075.00 3,075.00 3,075.00 3,075.00 0.2K
14:34 3,080.00 3,080.00 3,075.00 3,080.00 5.5K
14:35 3,085.00 3,085.00 3,085.00 3,085.00 0.1K
14:36 3,085.00 3,090.00 3,085.00 3,085.00 0.5K
14:37 3,085.00 3,095.00 3,085.00 3,085.00 2.2K
14:38 3,085.00 3,085.00 3,080.00 3,080.00 2.5K
14:39 3,075.00 3,080.00 3,075.00 3,075.00 4.0K
14:40 3,075.00 3,075.00 3,075.00 3,075.00 1.1K
14:41 3,080.00 3,080.00 3,075.00 3,075.00 0.0K
14:43 3,075.00 3,080.00 3,075.00 3,080.00 1.2K
14:44 3,075.00 3,080.00 3,075.00 3,080.00 1.9K
14:45 3,075.00 3,075.00 3,070.00 3,070.00 2.3K
14:46 3,070.00 3,075.00 3,070.00 3,070.00 4.9K
14:47 3,070.00 3,070.00 3,065.00 3,065.00 1.9K
14:48 3,070.00 3,070.00 3,065.00 3,065.00 0.2K
14:49 3,070.00 3,075.00 3,065.00 3,065.00 15.0K
14:50 3,065.00 3,065.00 3,065.00 3,065.00 0.0K
14:51 3,065.00 3,065.00 3,060.00 3,060.00 2.6K
14:52 3,060.00 3,065.00 3,060.00 3,060.00 4.2K
14:53 3,060.00 3,065.00 3,060.00 3,065.00 1.9K
14:54 3,065.00 3,065.00 3,065.00 3,065.00 0.3K
14:55 3,065.00 3,070.00 3,065.00 3,070.00 2.5K
14:56 3,070.00 3,075.00 3,070.00 3,070.00 0.6K
14:57 3,075.00 3,075.00 3,050.00 3,060.00 8.2K
14:58 3,060.00 3,070.00 3,060.00 3,070.00 0.5K
14:59 3,070.00 3,080.00 3,070.00 3,080.00 3.4K
15:00 3,070.00 3,070.00 3,065.00 3,065.00 0.6K
15:01 3,065.00 3,080.00 3,065.00 3,080.00 0.7K
15:02 3,075.00 3,075.00 3,065.00 3,070.00 0.1K
15:03 3,065.00 3,065.00 3,065.00 3,065.00 0.0K
15:04 3,070.00 3,070.00 3,060.00 3,065.00 1.1K
15:05 3,065.00 3,065.00 3,060.00 3,060.00 0.7K
15:06 3,070.00 3,070.00 3,060.00 3,060.00 0.3K
15:07 3,060.00 3,070.00 3,060.00 3,070.00 0.4K
15:08 3,065.00 3,065.00 3,065.00 3,065.00 1.5K
15:09 3,065.00 3,070.00 3,060.00 3,065.00 6.3K
15:10 3,055.00 3,065.00 3,055.00 3,065.00 2.5K
15:11 3,055.00 3,065.00 3,050.00 3,060.00 2.9K
15:12 3,055.00 3,065.00 3,055.00 3,055.00 0.5K
15:13 3,055.00 3,055.00 3,050.00 3,050.00 8.2K
15:14 3,050.00 3,055.00 3,050.00 3,055.00 4.4K
15:15 3,055.00 3,060.00 3,050.00 3,050.00 1.4K
15:16 3,060.00 3,060.00 3,050.00 3,050.00 1.0K
15:18 3,055.00 3,070.00 3,045.00 3,045.00 5.2K
15:19 3,065.00 3,065.00 3,065.00 3,065.00 0.0K
15:20 3,065.00 3,065.00 3,050.00 3,050.00 0.5K
15:21 3,050.00 3,050.00 3,050.00 3,050.00 0.0K
15:22 3,065.00 3,065.00 3,065.00 3,065.00 0.0K
15:23 3,065.00 3,065.00 3,045.00 3,065.00 4.2K
15:24 3,070.00 3,070.00 3,065.00 3,065.00 0.0K
15:25 3,065.00 3,065.00 3,065.00 3,065.00 0.0K
15:26 3,070.00 3,070.00 3,070.00 3,070.00 0.6K
15:27 3,070.00 3,075.00 3,070.00 3,075.00 1.5K
15:29 3,080.00 3,080.00 3,050.00 3,050.00 103.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음