Dawonsys Co Ltd (068240)

068240
🏛️ 韓国 →
5,000.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 14,259.40 14,405.90 13,624.60 13,868.80 0.3M
2022-12-28 15,040.80 15,187.30 14,308.30 14,454.80 0.3M
2022-12-27 14,747.80 15,431.40 14,747.80 15,333.80 0.2M
2022-12-26 14,698.90 14,943.10 13,917.60 14,845.40 0.3M
2022-12-23 15,382.60 15,626.80 14,650.10 14,698.90 0.4M
2022-12-22 15,724.50 16,066.30 15,675.60 15,871.00 0.1M
2022-12-21 15,578.00 15,871.00 15,529.10 15,724.50 0.1M
2022-12-20 15,529.10 15,919.80 15,333.80 15,480.30 0.1M
2022-12-19 15,626.80 15,919.80 15,431.40 15,675.60 0.1M
2022-12-16 15,773.30 16,115.10 15,578.00 15,626.80 0.3M
2022-12-15 16,505.80 16,750.00 16,212.80 16,310.50 0.1M
2022-12-14 16,701.10 16,945.30 16,359.30 16,603.50 0.2M
2022-12-13 16,554.60 17,238.30 16,457.00 16,505.80 0.2M
2022-12-12 16,310.50 16,310.50 16,017.50 16,164.00 0.1M
2022-12-09 16,359.30 16,554.60 15,968.60 16,359.30 0.1M
2022-12-08 16,115.10 16,457.00 15,968.60 16,066.30 0.2M
2022-12-07 16,164.00 16,457.00 15,773.30 16,212.80 0.1M
2022-12-06 16,505.80 16,554.60 16,164.00 16,164.00 0.1M
2022-12-05 15,919.80 16,847.60 15,919.80 16,652.30 0.2M
2022-12-04 16,350.00 16,350.00 16,350.00 16,350.00 0.0M
2022-12-02 16,847.60 17,043.00 15,871.00 15,968.60 0.4M
2022-12-01 16,701.10 17,336.00 16,701.10 17,043.00 0.2M
2022-11-30 17,580.10 17,580.10 16,945.30 16,945.30 0.2M
2022-11-29 17,433.60 17,677.80 17,140.60 17,580.10 0.1M
2022-11-28 18,312.60 18,361.50 17,287.10 17,433.60 0.2M
2022-11-25 18,703.30 18,849.80 18,215.00 18,215.00 0.1M
2022-11-24 18,801.00 18,801.00 18,508.00 18,654.50 0.1M
2022-11-23 18,263.80 18,654.50 18,068.50 18,654.50 0.1M
2022-11-22 18,410.30 18,703.30 17,970.80 18,019.60 0.2M
2022-11-21 18,654.50 18,752.10 18,068.50 18,410.30 0.2M
2022-11-18 18,361.50 18,996.30 18,263.80 18,508.00 0.2M
2022-11-17 17,775.50 19,142.80 17,629.00 18,508.00 0.4M
2022-11-16 17,775.50 17,970.80 17,433.60 17,824.30 0.1M
2022-11-15 17,482.50 17,726.60 17,336.00 17,726.60 0.1M
2022-11-14 18,068.50 18,117.30 17,336.00 17,433.60 0.2M
2022-11-13 18,450.00 18,450.00 18,450.00 18,450.00 0.0M
2022-11-11 17,238.30 18,166.10 17,238.30 18,019.60 0.5M
2022-11-10 16,896.50 16,994.10 16,554.60 16,603.50 0.1M
2022-11-09 17,384.80 17,580.10 16,945.30 16,994.10 0.2M
2022-11-08 16,652.30 17,140.60 16,652.30 17,140.60 0.1M
2022-11-07 16,603.50 16,750.00 16,457.00 16,652.30 0.1M
2022-11-04 16,457.00 17,043.00 16,310.50 16,652.30 0.1M
2022-11-03 16,261.60 16,701.10 16,212.80 16,554.60 0.1M
2022-11-02 16,847.60 16,896.50 16,505.80 16,652.30 0.1M
2022-11-01 16,603.50 16,994.10 16,554.60 16,945.30 0.1M
2022-10-31 16,310.50 16,798.80 16,261.60 16,701.10 0.1M
2022-10-28 16,261.60 16,554.60 16,115.10 16,164.00 0.1M
2022-10-27 15,919.80 16,505.80 15,919.80 16,408.10 0.1M
2022-10-26 16,310.50 16,408.10 15,919.80 15,968.60 0.1M
2022-10-25 16,359.30 16,505.80 16,115.10 16,310.50 0.1M
2022-10-24 16,017.50 16,408.10 16,017.50 16,310.50 0.1M
2022-10-21 15,968.60 16,066.30 15,626.80 15,724.50 0.1M
2022-10-20 15,919.80 16,603.50 15,871.00 15,919.80 0.1M
2022-10-19 16,310.50 16,457.00 15,968.60 15,968.60 0.1M
2022-10-18 16,066.30 16,310.50 15,773.30 16,261.60 0.1M
2022-10-17 15,431.40 15,822.10 15,138.40 15,675.60 0.1M
2022-10-16 16,050.00 16,050.00 16,050.00 16,050.00 0.0M
2022-10-14 15,871.00 16,066.30 15,675.60 15,675.60 0.1M
2022-10-13 16,212.80 16,212.80 15,480.30 15,529.10 0.2M
2022-10-12 15,968.60 16,359.30 15,724.50 16,261.60 0.2M
2022-10-11 16,359.30 16,408.10 15,626.80 15,626.80 0.3M
2022-10-07 16,798.80 17,238.30 16,652.30 16,701.10 0.1M
2022-10-06 16,750.00 17,189.50 16,750.00 17,189.50 0.1M
2022-10-05 17,775.50 17,922.00 16,652.30 16,701.10 0.2M
2022-10-04 17,043.00 17,531.30 16,945.30 17,531.30 0.2M
2022-09-30 16,457.00 16,847.60 16,261.60 16,505.80 0.2M
2022-09-29 16,994.10 17,531.30 16,750.00 16,847.60 0.2M
2022-09-28 17,531.30 17,531.30 16,408.10 16,408.10 0.5M
2022-09-27 17,384.80 17,922.00 16,945.30 17,629.00 0.3M
2022-09-26 17,970.80 18,459.10 17,531.30 17,580.10 0.3M
2022-09-23 18,508.00 18,752.10 18,215.00 18,215.00 0.2M
2022-09-22 18,312.60 18,849.80 18,117.30 18,752.10 0.3M
2022-09-21 19,094.00 19,338.10 18,703.30 18,801.00 0.2M
2022-09-20 19,191.60 19,631.10 19,142.80 19,338.10 0.1M
2022-09-19 19,435.80 19,680.00 19,142.80 19,142.80 0.1M
2022-09-16 19,435.80 19,533.50 19,240.50 19,435.80 0.1M
2022-09-15 19,728.80 19,924.10 19,582.30 19,582.30 0.1M
2022-09-14 19,533.50 20,021.80 19,435.80 19,582.30 0.2M
2022-09-13 19,728.80 20,266.00 19,631.10 20,217.20 0.2M
2022-09-08 19,240.50 19,631.10 19,142.80 19,240.50 0.2M
2022-09-07 19,435.80 19,582.30 18,849.80 18,996.30 0.3M
2022-09-06 19,777.60 20,217.20 19,631.10 19,631.10 0.2M
2022-09-05 20,070.70 20,607.80 19,728.80 19,777.60 0.3M
2022-09-02 21,291.50 21,340.30 19,924.10 20,070.70 0.6M
2022-09-01 22,463.50 22,463.50 21,291.50 21,291.50 0.4M
2022-08-31 22,903.00 23,049.50 22,463.50 22,658.80 0.1M
2022-08-30 21,731.00 23,000.70 21,731.00 22,854.20 0.4M
2022-08-29 21,438.00 22,121.70 21,389.20 21,731.00 0.2M
2022-08-26 22,561.20 22,707.70 22,121.70 22,219.30 0.1M
2022-08-25 22,170.50 22,561.20 21,877.50 22,463.50 0.1M
2022-08-24 21,682.20 21,975.20 21,389.20 21,975.20 0.1M
2022-08-23 21,340.30 21,828.70 20,998.50 21,438.00 0.2M
2022-08-22 21,877.50 21,975.20 21,486.80 21,535.70 0.2M
2022-08-19 22,463.50 22,756.50 22,219.30 22,219.30 0.1M
2022-08-18 22,268.20 22,463.50 21,731.00 22,365.80 0.1M
2022-08-17 22,854.20 22,951.80 22,121.70 22,365.80 0.2M
2022-08-16 22,805.30 23,098.30 22,756.50 22,903.00 0.2M
2022-08-12 22,903.00 23,147.20 22,317.00 22,658.80 0.2M
2022-08-11 22,756.50 23,537.80 22,756.50 23,049.50 0.2M
2022-08-10 22,414.70 23,000.70 22,365.80 22,365.80 0.1M
2022-08-09 22,610.00 22,951.80 22,365.80 22,707.70 0.1M
2022-08-08 22,854.20 23,000.70 22,658.80 22,903.00 0.1M
2022-08-05 22,561.20 22,951.80 22,561.20 22,854.20 0.1M
2022-08-04 22,463.50 22,805.30 22,365.80 22,756.50 0.1M
2022-08-03 22,170.50 22,463.50 22,170.50 22,414.70 0.1M
2022-08-02 22,561.20 22,707.70 22,219.30 22,317.00 0.1M
2022-08-01 22,951.80 23,049.50 22,463.50 22,512.30 0.1M
2022-07-31 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2022-07-29 22,951.80 23,391.30 22,707.70 22,951.80 0.2M
2022-07-28 22,756.50 23,000.70 22,561.20 22,658.80 0.1M
2022-07-27 22,121.70 22,463.50 22,024.00 22,463.50 0.1M
2022-07-26 21,828.70 22,561.20 21,828.70 22,170.50 0.1M
2022-07-25 21,828.70 22,219.30 21,682.20 22,024.00 0.1M
2022-07-22 21,926.30 22,463.50 21,926.30 22,024.00 0.1M
2022-07-21 21,926.30 22,219.30 21,828.70 21,975.20 0.1M
2022-07-20 22,121.70 22,463.50 21,828.70 21,926.30 0.1M
2022-07-19 21,682.20 22,024.00 21,438.00 21,975.20 0.1M
2022-07-18 21,340.30 21,828.70 20,998.50 21,682.20 0.2M
2022-07-15 21,047.30 21,193.80 20,412.50 20,656.70 0.2M
2022-07-14 20,656.70 21,242.70 20,607.80 20,998.50 0.1M
2022-07-13 20,803.20 21,193.80 20,412.50 20,900.80 0.2M
2022-07-12 21,389.20 21,389.20 20,607.80 20,949.70 0.4M
2022-07-11 21,926.30 22,170.50 21,486.80 21,535.70 0.2M
2022-07-10 22,550.00 22,550.00 22,550.00 22,550.00 0.0M
2022-07-08 22,219.30 22,561.20 21,975.20 22,024.00 0.2M
2022-07-07 22,072.80 22,170.50 21,828.70 21,828.70 0.2M
2022-07-06 22,170.50 22,561.20 21,340.30 21,486.80 0.3M
2022-07-05 21,779.80 22,903.00 21,779.80 22,463.50 0.4M
2022-07-04 23,391.30 23,635.50 21,584.50 21,584.50 0.9M
2022-07-01 24,954.00 26,174.90 23,440.20 23,440.20 1.5M
2022-06-30 23,830.80 24,123.80 23,342.50 23,440.20 0.2M
2022-06-29 23,928.50 24,221.50 23,733.20 24,026.20 0.2M
2022-06-28 24,416.90 25,002.90 24,319.20 24,319.20 0.2M
2022-06-27 24,075.00 24,709.90 23,830.80 24,416.90 0.3M
2022-06-24 22,317.00 23,537.80 22,317.00 23,537.80 0.4M
2022-06-23 23,586.70 24,075.00 22,170.50 22,317.00 0.7M
2022-06-22 25,051.70 25,295.90 23,586.70 23,635.50 0.4M
2022-06-21 24,563.40 25,784.20 24,563.40 25,051.70 0.2M
2022-06-20 25,735.40 26,077.20 24,221.50 24,465.70 0.4M
2022-06-17 25,393.50 26,174.90 25,393.50 25,833.00 0.3M
2022-06-16 26,272.50 27,200.40 25,881.90 26,077.20 0.3M
2022-06-15 26,419.00 26,663.20 25,588.90 25,833.00 0.3M
2022-06-14 24,416.90 26,858.50 24,368.00 26,516.70 0.5M
2022-06-13 26,858.50 26,907.40 25,442.40 25,491.20 0.4M
2022-06-10 26,760.90 27,688.70 26,760.90 27,151.50 0.1M
2022-06-09 26,712.00 27,151.50 26,516.70 27,102.70 0.2M
2022-06-08 26,858.50 27,346.90 26,760.90 26,809.70 0.1M
2022-06-07 28,400.00 28,400.00 27,550.00 27,550.00 0.0M
2022-06-06 28,350.00 28,350.00 28,350.00 28,350.00 0.0M
2022-06-03 27,884.00 27,932.90 27,591.00 27,688.70 0.1M
2022-06-02 28,400.00 28,500.00 28,200.00 28,250.00 0.0M
2022-06-01 28,600.00 28,600.00 28,600.00 28,600.00 0.0M
2022-05-31 28,300.00 28,600.00 28,200.00 28,600.00 0.2M
2022-05-30 28,050.00 28,600.00 28,050.00 28,250.00 0.2M
2022-05-27 28,250.00 28,250.00 27,900.00 28,000.00 0.1M
2022-05-26 28,150.00 28,450.00 27,900.00 27,950.00 0.2M
2022-05-25 28,100.00 28,450.00 28,000.00 28,100.00 0.2M
2022-05-24 28,300.00 28,600.00 28,000.00 28,000.00 0.0M
2022-05-23 28,400.00 28,600.00 28,200.00 28,500.00 0.0M
2022-05-22 28,300.00 28,300.00 28,300.00 28,300.00 0.0M
2022-05-20 27,800.00 28,350.00 27,600.00 28,300.00 0.2M
2022-05-19 26,907.40 27,542.20 26,907.40 27,249.20 0.3M
2022-05-18 28,600.00 28,950.00 27,950.00 28,200.00 0.3M
2022-05-17 28,350.00 28,700.00 28,000.00 28,400.00 0.3M
2022-05-16 29,300.00 29,350.00 28,400.00 28,450.00 0.0M
2022-05-15 29,350.00 29,350.00 29,350.00 29,350.00 0.0M
2022-05-13 28,700.00 29,500.00 28,550.00 29,350.00 0.2M
2022-05-12 29,150.00 29,600.00 28,550.00 28,550.00 0.0M
2022-05-11 29,850.00 30,050.00 29,300.00 29,500.00 0.3M
2022-05-10 29,100.00 29,950.00 28,850.00 29,850.00 0.3M
2022-05-09 30,200.00 31,000.00 29,750.00 29,800.00 0.5M
2022-05-08 29,900.00 29,900.00 29,900.00 29,900.00 0.0M
2022-05-06 29,950.00 30,250.00 29,750.00 29,900.00 0.2M
2022-05-04 30,250.00 30,400.00 29,800.00 30,100.00 0.2M
2022-05-03 28,958.40 29,788.60 28,909.60 29,495.60 0.3M
2022-05-02 29,200.00 29,850.00 28,950.00 29,550.00 0.2M
2022-05-01 29,500.00 29,500.00 29,500.00 29,500.00 0.0M
2022-04-29 28,900.00 29,550.00 28,700.00 29,500.00 0.2M
2022-04-28 28,850.00 29,850.00 28,800.00 28,850.00 0.2M
2022-04-27 28,450.00 29,100.00 28,450.00 28,800.00 0.0M
2022-04-26 28,500.00 29,100.00 28,300.00 29,000.00 0.2M
2022-04-25 28,450.00 28,850.00 28,350.00 28,350.00 0.2M
2022-04-22 29,150.00 29,300.00 28,900.00 29,050.00 0.1M
2022-04-21 29,750.00 29,750.00 29,400.00 29,400.00 0.0M
2022-04-20 28,600.00 30,250.00 28,550.00 29,750.00 0.4M
2022-04-19 28,150.00 29,150.00 28,150.00 28,900.00 0.2M
2022-04-18 28,850.00 28,850.00 28,100.00 28,100.00 0.2M
2022-04-17 28,850.00 28,850.00 28,850.00 28,850.00 0.0M
2022-04-15 29,150.00 29,450.00 28,800.00 28,850.00 0.1M
2022-04-14 29,500.00 29,750.00 29,250.00 29,400.00 0.0M
2022-04-13 28,900.00 29,450.00 28,850.00 29,450.00 0.0M
2022-04-12 28,600.00 29,050.00 28,450.00 29,000.00 0.1M
2022-04-11 29,000.00 29,150.00 28,650.00 28,900.00 0.0M
2022-04-10 28,900.00 28,900.00 28,900.00 28,900.00 0.0M
2022-04-08 28,850.00 29,000.00 28,650.00 28,900.00 0.1M
2022-04-07 28,500.00 29,000.00 28,350.00 28,750.00 0.1M
2022-04-06 28,950.00 29,150.00 28,700.00 28,750.00 0.2M
2022-04-05 29,500.00 29,500.00 28,950.00 29,100.00 0.0M
2022-04-04 29,800.00 30,050.00 29,450.00 29,500.00 0.2M
2022-04-03 29,900.00 29,900.00 29,900.00 29,900.00 0.0M
2022-04-01 30,100.00 30,300.00 29,800.00 29,900.00 0.2M
2022-03-31 30,650.00 30,750.00 30,050.00 30,600.00 0.0M
2022-03-30 30,700.00 30,900.00 30,500.00 30,650.00 0.1M
2022-03-29 30,450.00 31,100.00 30,350.00 30,700.00 0.2M
2022-03-28 30,950.00 31,250.00 30,250.00 30,450.00 0.2M
2022-03-27 30,900.00 30,900.00 30,900.00 30,900.00 0.0M
2022-03-25 31,500.00 31,600.00 30,900.00 30,900.00 0.2M
2022-03-24 31,350.00 31,750.00 30,800.00 31,400.00 0.3M
2022-03-23 29,750.00 31,400.00 29,600.00 31,350.00 0.0M
2022-03-22 29,500.00 29,850.00 29,200.00 29,600.00 0.1M
2022-03-21 29,400.00 30,000.00 29,250.00 29,250.00 0.0M
2022-03-20 29,200.00 29,200.00 29,200.00 29,200.00 0.0M
2022-03-18 28,700.00 29,350.00 28,550.00 29,200.00 0.1M
2022-03-17 28,700.00 29,150.00 28,600.00 28,800.00 0.2M
2022-03-16 28,100.00 28,450.00 27,850.00 28,450.00 0.1M
2022-03-15 27,650.00 28,100.00 27,650.00 27,750.00 0.0M
2022-03-14 29,000.00 29,050.00 28,000.00 28,000.00 0.2M
2022-03-13 28,850.00 28,850.00 28,850.00 28,850.00 0.0M
2022-03-11 29,150.00 29,500.00 28,550.00 28,850.00 0.4M
2022-03-10 28,620.00 29,649.00 28,620.00 29,600.00 0.7M
2022-03-08 28,032.00 28,914.00 28,032.00 28,375.00 0.3M
2022-03-07 29,061.00 29,061.00 28,277.00 28,424.00 0.4M
2022-03-06 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2022-03-04 28,914.00 29,747.00 28,130.00 29,404.00 0.6M
2022-03-03 28,767.00 29,159.00 28,669.00 28,865.00 0.3M
2022-03-02 28,424.00 29,110.00 27,836.00 28,767.00 0.3M
2022-03-01 28,750.00 28,750.00 28,750.00 28,750.00 0.0M
2022-02-28 28,718.00 29,012.00 28,032.00 28,179.00 0.4M
2022-02-27 29,300.00 29,300.00 29,300.00 29,300.00 0.0M
2022-02-25 27,591.00 29,012.00 27,444.00 28,718.00 0.6M
2022-02-24 27,346.00 27,689.00 26,856.00 27,199.00 0.3M
2022-02-23 27,395.00 27,640.00 27,248.00 27,444.00 0.2M
2022-02-22 27,150.00 27,591.00 27,052.00 27,346.00 0.3M
2022-02-21 27,934.00 27,983.00 27,199.00 27,738.00 0.2M
2022-02-20 28,600.00 28,600.00 28,600.00 28,600.00 0.0M
2022-02-18 27,395.00 28,179.00 27,395.00 28,032.00 0.2M
2022-02-17 27,787.00 28,865.00 27,101.00 27,983.00 0.4M
2022-02-16 27,983.00 27,983.00 27,444.00 27,787.00 0.2M
2022-02-15 27,444.00 28,130.00 27,297.00 27,444.00 0.4M
2022-02-14 29,012.00 29,208.00 27,934.00 27,934.00 0.5M
2022-02-11 27,885.00 29,992.00 27,885.00 29,355.00 1.3M
2022-02-10 28,473.00 28,522.00 27,738.00 27,787.00 0.3M
2022-02-09 27,346.00 28,571.00 26,954.00 28,424.00 0.5M
2022-02-08 26,562.00 29,208.00 26,415.00 27,248.00 0.9M
2022-02-07 27,199.00 27,542.00 26,513.00 27,003.00 0.3M
2022-02-04 27,150.00 27,591.00 27,052.00 27,199.00 0.2M
2022-02-03 28,081.00 28,473.00 27,101.00 27,101.00 0.3M
2022-02-02 28,550.00 28,550.00 28,550.00 28,550.00 0.0M
2022-01-28 26,660.00 27,983.00 26,562.00 27,983.00 0.3M
2022-01-27 27,101.00 27,346.00 26,268.00 26,562.00 0.3M
2022-01-26 26,905.00 27,493.00 26,905.00 27,052.00 0.2M
2022-01-25 27,297.00 28,032.00 26,856.00 27,150.00 0.4M
2022-01-24 26,856.00 27,444.00 26,709.00 27,297.00 0.2M
2022-01-23 27,650.00 27,650.00 27,650.00 27,650.00 0.0M
2022-01-21 27,346.00 28,032.00 26,807.00 27,101.00 0.3M
2022-01-20 27,101.00 27,787.00 26,758.00 27,787.00 0.2M
2022-01-19 25,973.00 28,522.00 25,777.00 27,101.00 0.9M
2022-01-18 26,660.00 27,150.00 26,219.00 26,415.00 0.2M
2022-01-17 27,395.00 27,591.00 26,660.00 26,856.00 0.3M
2022-01-14 27,199.00 27,444.00 26,905.00 27,395.00 0.2M
2022-01-13 27,738.00 27,983.00 27,248.00 27,297.00 0.2M
2022-01-12 27,689.00 27,787.00 27,248.00 27,689.00 0.2M
2022-01-11 27,591.00 27,738.00 27,297.00 27,346.00 0.2M
2022-01-10 28,277.00 28,326.00 27,493.00 27,493.00 0.2M
2022-01-09 28,700.00 28,700.00 28,700.00 28,700.00 0.0M
2022-01-07 27,150.00 28,277.00 27,150.00 28,130.00 0.2M
2022-01-06 27,052.00 27,689.00 27,052.00 27,150.00 0.3M
2022-01-05 28,669.00 28,669.00 27,591.00 27,787.00 0.3M
2022-01-04 28,865.00 28,963.00 28,277.00 28,669.00 0.2M
2022-01-03 28,963.00 29,061.00 28,620.00 28,816.00 0.2M