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
2023-12-28 13,390.20 13,663.70 13,390.20 13,624.60 0.1M
2023-12-27 13,380.40 13,507.40 13,302.30 13,429.30 0.1M
2023-12-26 13,380.40 13,448.80 13,155.80 13,380.40 0.1M
2023-12-22 13,380.40 13,546.50 13,360.90 13,380.40 0.1M
2023-12-21 13,614.80 13,614.80 13,380.40 13,380.40 0.2M
2023-12-20 13,634.40 13,702.70 13,566.00 13,614.80 0.1M
2023-12-19 13,585.50 13,663.70 13,487.90 13,634.40 0.1M
2023-12-18 13,663.70 13,741.80 13,575.80 13,624.60 0.1M
2023-12-15 13,829.70 13,878.50 13,673.40 13,683.20 0.1M
2023-12-14 13,800.40 13,898.10 13,605.10 13,819.90 0.1M
2023-12-13 13,673.40 13,839.50 13,575.80 13,624.60 0.1M
2023-12-12 13,614.80 13,722.30 13,614.80 13,712.50 0.1M
2023-12-11 13,722.30 13,761.30 13,595.30 13,605.10 0.1M
2023-12-08 13,702.70 13,790.60 13,575.80 13,761.30 0.1M
2023-12-07 13,614.80 13,790.60 13,575.80 13,644.10 0.1M
2023-12-06 13,585.50 13,819.90 13,585.50 13,673.40 0.1M
2023-12-05 13,653.90 13,790.60 13,536.70 13,644.10 0.1M
2023-12-04 14,064.10 14,064.10 13,634.40 13,761.30 0.1M
2023-12-03 14,220.00 14,220.00 14,220.00 14,220.00 0.0M
2023-12-01 13,868.80 14,396.20 13,614.80 13,888.30 0.3M
2023-11-30 13,526.90 13,868.80 13,468.30 13,868.80 0.1M
2023-11-29 13,732.00 13,741.80 13,478.10 13,526.90 0.2M
2023-11-28 13,751.60 14,005.50 13,683.20 13,712.50 0.1M
2023-11-27 14,044.60 14,064.10 13,712.50 13,751.60 0.2M
2023-11-24 14,171.50 14,230.10 14,025.00 14,044.60 0.1M
2023-11-23 14,269.20 14,396.20 14,103.20 14,200.80 0.1M
2023-11-22 14,318.00 14,366.90 14,073.90 14,152.00 0.1M
2023-11-21 14,825.90 14,825.90 14,366.90 14,386.40 0.2M
2023-11-20 14,044.60 14,308.30 14,044.60 14,269.20 0.1M
2023-11-17 14,054.30 14,259.40 14,054.30 14,142.20 0.1M
2023-11-16 14,308.30 14,318.00 13,966.40 14,210.60 0.1M
2023-11-15 14,200.80 14,347.30 14,083.60 14,259.40 0.1M
2023-11-14 14,064.10 14,298.50 13,995.70 14,181.30 0.1M
2023-11-13 14,415.70 14,523.10 13,751.60 13,780.90 0.1M
2023-11-12 14,540.00 14,540.00 14,540.00 14,540.00 0.0M
2023-11-10 14,396.20 14,484.10 14,122.70 14,200.80 0.1M
2023-11-09 14,552.40 14,991.90 14,318.00 14,611.00 0.4M
2023-11-08 14,669.60 14,738.00 14,386.40 14,454.80 0.1M
2023-11-07 14,562.20 14,952.90 14,298.50 14,523.10 0.5M
2023-11-06 14,454.80 14,581.70 14,073.90 14,445.00 0.5M
2023-11-03 13,976.20 14,064.10 13,771.10 13,986.00 0.1M
2023-11-02 13,810.20 14,015.30 13,722.30 13,966.40 0.2M
2023-11-01 13,761.30 13,917.60 13,487.90 13,673.40 0.2M
2023-10-31 13,810.20 14,073.90 13,429.30 13,761.30 0.4M
2023-10-30 13,702.70 13,868.80 13,585.50 13,673.40 0.1M
2023-10-29 14,030.00 14,030.00 14,030.00 14,030.00 0.0M
2023-10-27 13,370.70 13,859.00 13,370.70 13,702.70 0.2M
2023-10-26 13,351.10 13,839.50 13,233.90 13,536.70 0.2M
2023-10-25 14,103.20 14,103.20 13,624.60 13,868.80 0.2M
2023-10-24 13,771.10 14,142.20 13,458.60 14,093.40 0.2M
2023-10-23 13,351.10 13,702.70 13,185.10 13,663.70 0.2M
2023-10-22 13,670.00 13,670.00 13,670.00 13,670.00 0.0M
2023-10-20 13,380.40 13,634.40 13,185.10 13,351.10 0.3M
2023-10-19 13,937.10 14,161.80 13,468.30 13,566.00 0.5M
2023-10-18 15,079.80 15,470.50 14,357.10 14,405.90 0.5M
2023-10-17 14,650.10 15,324.00 14,650.10 15,148.20 0.6M
2023-10-16 14,640.30 14,738.00 14,249.70 14,532.90 0.4M
2023-10-15 15,270.00 15,270.00 15,270.00 15,270.00 0.0M
2023-10-13 15,226.30 15,314.20 14,777.10 14,913.80 0.3M
2023-10-12 15,050.50 15,411.90 14,913.80 15,382.60 0.2M
2023-10-11 14,845.40 15,245.90 14,718.50 15,050.50 0.4M
2023-10-10 15,724.50 15,724.50 14,630.60 14,747.80 0.9M
2023-10-09 16,210.00 16,210.00 16,210.00 16,210.00 0.0M
2023-10-06 15,607.30 16,076.10 15,607.30 15,831.90 0.5M
2023-10-05 15,509.60 15,871.00 15,236.10 15,402.10 0.6M
2023-10-04 15,978.40 16,144.40 15,431.40 15,480.30 0.9M
2023-10-03 16,710.00 16,710.00 16,710.00 16,710.00 0.0M
2023-09-27 16,330.00 16,496.00 15,499.80 16,320.20 1.1M
2023-09-26 17,462.90 17,560.60 16,183.50 16,798.80 1.9M
2023-09-25 16,710.90 17,863.40 16,271.40 17,863.40 5.3M
2023-09-24 16,800.00 16,800.00 16,800.00 16,800.00 0.0M
2023-09-22 16,701.10 17,169.90 15,587.70 16,408.10 3.5M
2023-09-21 14,845.40 18,449.40 14,747.80 17,462.90 17.7M
2023-09-20 15,499.80 15,880.70 14,659.90 14,728.20 1.0M
2023-09-19 14,786.80 15,499.80 14,786.80 15,079.80 0.5M
2023-09-18 14,708.70 14,913.80 14,503.60 14,796.60 0.1M
2023-09-17 15,250.00 15,250.00 15,250.00 15,250.00 0.0M
2023-09-15 14,718.50 14,982.20 14,698.90 14,894.30 0.1M
2023-09-14 14,767.30 14,943.10 14,650.10 14,708.70 0.2M
2023-09-13 15,040.80 15,118.90 14,698.90 14,767.30 0.2M
2023-09-12 15,089.60 15,392.40 14,786.80 15,031.00 0.3M
2023-09-11 14,767.30 15,216.60 14,669.60 14,943.10 0.4M
2023-09-08 14,210.60 14,718.50 14,112.90 14,591.50 0.3M
2023-09-07 14,474.30 14,474.30 13,976.20 14,161.80 0.2M
2023-09-06 14,308.30 14,650.10 14,308.30 14,425.50 0.2M
2023-09-05 14,376.60 14,601.30 14,308.30 14,357.10 0.1M
2023-09-04 14,484.10 14,669.60 14,220.40 14,493.80 0.1M
2023-09-03 14,840.00 14,840.00 14,840.00 14,840.00 0.0M
2023-09-01 14,259.40 14,708.70 14,259.40 14,493.80 0.2M
2023-08-31 14,445.00 14,650.10 14,161.80 14,259.40 0.2M
2023-08-30 14,679.40 14,708.70 14,318.00 14,445.00 0.2M
2023-08-29 14,386.40 14,991.90 14,298.50 14,601.30 0.6M
2023-08-28 14,308.30 14,591.50 14,200.80 14,386.40 0.3M
2023-08-25 14,054.30 14,357.10 13,722.30 14,103.20 0.3M
2023-08-24 14,464.50 14,493.80 14,122.70 14,230.10 0.2M
2023-08-23 14,142.20 14,435.20 13,995.70 14,347.30 0.3M
2023-08-22 14,044.60 14,269.20 13,907.80 14,142.20 0.2M
2023-08-21 13,683.20 14,318.00 13,683.20 14,044.60 0.4M
2023-08-20 13,940.00 13,940.00 13,940.00 13,940.00 0.0M
2023-08-18 13,487.90 13,673.40 13,204.60 13,614.80 0.3M
2023-08-17 14,259.40 14,259.40 13,185.10 13,605.10 0.6M
2023-08-16 14,405.90 15,099.40 14,015.30 14,454.80 1.1M
2023-08-15 14,760.00 14,760.00 14,760.00 14,760.00 0.0M
2023-08-14 14,064.10 14,601.30 13,927.40 14,415.70 0.6M
2023-08-13 14,170.00 14,170.00 14,170.00 14,170.00 0.0M
2023-08-11 13,702.70 14,054.30 13,624.60 13,839.50 0.3M
2023-08-10 13,487.90 13,751.60 13,273.00 13,722.30 0.2M
2023-08-09 13,194.90 13,702.70 13,194.90 13,556.20 0.2M
2023-08-08 13,859.00 14,425.50 13,302.30 13,390.20 0.8M
2023-08-07 13,888.30 14,376.60 13,497.60 13,956.70 0.8M
2023-08-06 14,110.00 14,110.00 14,110.00 14,110.00 0.0M
2023-08-04 13,673.40 14,103.20 13,575.80 13,780.90 0.8M
2023-08-03 15,890.50 16,876.90 14,161.80 14,445.00 4.5M
2023-08-02 14,845.40 16,232.30 13,986.00 15,890.50 5.3M
2023-08-01 13,605.10 13,976.20 13,575.80 13,956.70 0.2M
2023-07-31 13,478.10 13,878.50 13,204.60 13,712.50 0.2M
2023-07-30 13,750.00 13,750.00 13,750.00 13,750.00 0.0M
2023-07-28 13,429.30 13,605.10 13,185.10 13,429.30 0.2M
2023-07-27 12,765.10 13,536.70 12,765.10 13,370.70 0.3M
2023-07-26 13,194.90 13,194.90 12,481.90 12,599.10 0.6M
2023-07-25 13,536.70 13,575.80 13,146.00 13,282.80 0.3M
2023-07-24 14,269.20 14,269.20 13,370.70 13,536.70 0.5M
2023-07-21 14,650.10 14,689.20 14,103.20 14,308.30 0.4M
2023-07-20 13,448.80 15,040.80 13,214.40 14,845.40 0.9M
2023-07-19 13,360.90 13,595.30 13,087.40 13,419.50 0.2M
2023-07-18 13,409.70 13,517.20 13,087.40 13,282.80 0.2M
2023-07-17 13,028.80 13,507.40 12,755.40 13,409.70 0.2M
2023-07-14 13,429.30 13,429.30 12,843.30 13,028.80 0.1M
2023-07-13 13,136.30 13,624.60 13,009.30 13,116.70 0.2M
2023-07-12 13,204.60 13,370.70 12,970.20 13,067.90 0.1M
2023-07-11 12,706.50 13,331.60 12,696.80 13,292.50 0.2M
2023-07-10 12,667.50 12,745.60 12,384.20 12,521.00 0.2M
2023-07-09 12,990.00 12,990.00 12,990.00 12,990.00 0.0M
2023-07-07 12,745.60 13,028.80 12,687.00 12,687.00 0.2M
2023-07-06 13,038.60 13,058.10 12,706.50 12,735.80 0.2M
2023-07-05 13,507.40 13,546.50 13,019.10 13,038.60 0.2M
2023-07-04 13,526.90 13,605.10 13,312.10 13,439.00 0.1M
2023-07-03 13,507.40 13,761.30 13,390.20 13,526.90 0.2M
2023-07-02 13,820.00 13,820.00 13,820.00 13,820.00 0.0M
2023-06-30 13,458.60 13,624.60 13,233.90 13,497.60 0.2M
2023-06-29 13,839.50 13,917.60 13,380.40 13,458.60 0.1M
2023-06-28 13,536.70 13,810.20 13,253.50 13,771.10 0.2M
2023-06-27 13,409.70 13,644.10 13,341.40 13,507.40 0.2M
2023-06-26 13,673.40 13,819.90 13,478.10 13,575.80 0.2M
2023-06-25 14,060.00 14,060.00 14,060.00 14,060.00 0.0M
2023-06-23 13,810.20 14,005.50 13,556.20 13,732.00 0.2M
2023-06-22 14,064.10 14,161.80 13,849.20 13,859.00 0.2M
2023-06-21 14,591.50 14,591.50 14,054.30 14,064.10 0.2M
2023-06-20 14,503.60 14,620.80 14,269.20 14,601.30 0.2M
2023-06-19 15,040.80 15,079.80 14,484.10 14,493.80 0.2M
2023-06-16 14,865.00 15,236.10 14,865.00 15,031.00 0.2M
2023-06-15 14,698.90 14,943.10 14,347.30 14,650.10 0.2M
2023-06-14 14,962.60 15,031.00 14,523.10 14,738.00 0.2M
2023-06-13 14,904.00 15,109.10 14,767.30 14,855.20 0.2M
2023-06-12 15,275.20 15,275.20 14,757.50 14,757.50 0.2M
2023-06-09 15,529.10 15,529.10 15,158.00 15,275.20 0.2M
2023-06-08 15,158.00 15,529.10 14,855.20 15,431.40 0.2M
2023-06-07 15,314.20 15,372.80 15,148.20 15,167.70 0.1M
2023-06-05 15,109.10 15,519.30 14,962.60 15,314.20 0.2M
2023-06-02 15,109.10 15,158.00 14,816.10 14,904.00 0.1M
2023-06-01 15,284.90 15,314.20 14,650.10 15,060.30 0.2M
2023-05-31 14,532.90 15,626.80 14,366.90 15,343.50 0.7M
2023-05-30 14,171.50 14,552.40 14,171.50 14,532.90 0.2M
2023-05-26 13,986.00 14,435.20 13,956.70 14,142.20 0.2M
2023-05-25 14,181.30 14,435.20 13,888.30 14,103.20 0.1M
2023-05-24 14,034.80 14,298.50 13,927.40 14,181.30 0.1M
2023-05-23 14,181.30 14,357.10 14,103.20 14,249.70 0.1M
2023-05-22 14,552.40 14,601.30 14,064.10 14,181.30 0.3M
2023-05-21 14,810.00 14,810.00 14,810.00 14,810.00 0.0M
2023-05-19 13,937.10 14,572.00 13,907.80 14,464.50 0.4M
2023-05-18 13,741.80 13,976.20 13,741.80 13,878.50 0.2M
2023-05-17 13,653.90 13,819.90 13,487.90 13,741.80 0.2M
2023-05-16 13,409.70 13,859.00 13,409.70 13,575.80 0.3M
2023-05-15 13,478.10 13,702.70 13,312.10 13,400.00 0.2M
2023-05-14 13,800.00 13,800.00 13,800.00 13,800.00 0.0M
2023-05-12 13,751.60 13,751.60 13,273.00 13,478.10 0.2M
2023-05-11 13,282.80 13,917.60 13,282.80 13,751.60 0.6M
2023-05-10 13,497.60 13,536.70 13,136.30 13,185.10 0.2M
2023-05-09 13,722.30 13,819.90 13,380.40 13,429.30 0.2M
2023-05-08 13,526.90 13,898.10 13,526.90 13,683.20 0.3M
2023-05-07 13,840.00 13,840.00 13,840.00 13,840.00 0.0M
2023-05-04 12,452.60 13,624.60 12,257.30 13,517.20 0.7M
2023-05-03 12,374.50 12,569.80 12,247.50 12,423.30 0.2M
2023-05-02 12,198.70 12,823.70 11,954.50 12,599.10 0.4M
2023-04-28 12,013.10 12,237.70 11,827.50 11,915.40 0.2M
2023-04-27 11,808.00 12,052.20 11,524.80 11,886.10 0.2M
2023-04-26 11,876.40 12,110.80 11,798.20 11,827.50 0.2M
2023-04-25 12,042.40 12,433.10 11,837.30 12,013.10 0.3M
2023-04-24 12,745.60 12,794.40 11,847.10 12,101.00 0.6M
2023-04-21 13,058.10 13,165.60 12,726.10 12,735.80 0.3M
2023-04-20 13,575.80 13,624.60 13,146.00 13,175.30 0.3M
2023-04-19 13,673.40 13,898.10 13,507.40 13,566.00 0.3M
2023-04-18 13,819.90 13,819.90 13,419.50 13,517.20 0.2M
2023-04-17 13,556.20 13,849.20 13,087.40 13,722.30 0.5M
2023-04-14 13,575.80 13,790.60 13,546.50 13,605.10 0.2M
2023-04-13 13,614.80 13,839.50 13,360.90 13,575.80 0.2M
2023-04-12 13,556.20 13,829.70 13,400.00 13,497.60 0.2M
2023-04-11 13,673.40 13,917.60 13,400.00 13,556.20 0.4M
2023-04-10 14,083.60 14,220.40 13,419.50 13,849.20 0.5M
2023-04-07 13,429.30 13,663.70 13,273.00 13,663.70 0.2M
2023-04-06 13,683.20 14,249.70 13,194.90 13,478.10 0.5M
2023-04-05 13,282.80 13,771.10 13,165.60 13,624.60 0.2M
2023-04-04 13,380.40 13,575.80 13,194.90 13,273.00 0.2M
2023-04-03 13,478.10 13,663.70 13,243.70 13,487.90 0.2M
2023-03-31 13,927.40 14,112.90 13,566.00 13,634.40 0.2M
2023-03-30 13,624.60 14,034.80 13,605.10 13,917.60 0.2M
2023-03-29 13,605.10 13,712.50 13,360.90 13,575.80 0.2M
2023-03-28 13,458.60 13,966.40 13,390.20 13,605.10 0.2M
2023-03-27 13,722.30 13,722.30 13,087.40 13,204.60 0.2M
2023-03-24 13,448.80 13,878.50 13,380.40 13,673.40 0.2M
2023-03-23 13,673.40 13,673.40 13,419.50 13,448.80 0.2M
2023-03-22 13,849.20 13,878.50 13,585.50 13,761.30 0.1M
2023-03-21 13,732.00 14,093.40 13,732.00 13,732.00 0.1M
2023-03-20 13,761.30 14,112.90 13,693.00 13,790.60 0.2M
2023-03-17 13,380.40 13,771.10 13,380.40 13,653.90 0.2M
2023-03-16 12,755.40 13,751.60 12,560.00 13,400.00 0.3M
2023-03-15 12,823.70 13,165.60 12,726.10 12,823.70 0.2M
2023-03-14 13,292.50 13,302.30 12,716.30 12,755.40 0.3M
2023-03-13 13,468.30 13,663.70 13,087.40 13,380.40 0.2M
2023-03-10 13,683.20 13,741.80 13,282.80 13,585.50 0.1M
2023-03-09 13,683.20 13,888.30 13,351.10 13,829.70 0.2M
2023-03-08 14,073.90 14,073.90 13,673.40 13,683.20 0.2M
2023-03-07 14,064.10 14,337.60 13,927.40 14,122.70 0.1M
2023-03-06 13,907.80 14,191.10 13,790.60 14,112.90 0.2M
2023-03-03 14,103.20 14,249.70 13,868.80 13,898.10 0.1M
2023-03-02 14,210.60 14,210.60 13,878.50 13,898.10 0.2M
2023-02-28 13,819.90 14,279.00 13,819.90 14,259.40 0.2M
2023-02-27 13,986.00 14,064.10 13,751.60 13,819.90 0.1M
2023-02-24 14,337.60 14,562.20 13,868.80 14,210.60 0.2M
2023-02-23 13,868.80 14,308.30 13,868.80 14,112.90 0.1M
2023-02-22 14,171.50 14,249.70 13,712.50 13,878.50 0.2M
2023-02-21 14,542.70 14,630.60 14,259.40 14,357.10 0.1M
2023-02-20 14,122.70 14,698.90 13,868.80 14,611.00 0.2M
2023-02-19 14,510.00 14,510.00 14,510.00 14,510.00 0.0M
2023-02-17 14,181.30 14,474.30 14,152.00 14,171.50 0.1M
2023-02-16 14,103.20 14,640.30 14,103.20 14,542.70 0.1M
2023-02-15 14,679.40 14,894.30 14,093.40 14,103.20 0.2M
2023-02-14 14,347.30 14,913.80 14,347.30 14,825.90 0.2M
2023-02-13 14,308.30 14,454.80 14,044.60 14,347.30 0.1M
2023-02-10 14,650.10 14,806.40 14,308.30 14,308.30 0.2M
2023-02-09 14,767.30 14,913.80 14,669.60 14,825.90 0.1M
2023-02-08 14,952.90 15,118.90 14,894.30 14,991.90 0.1M
2023-02-07 14,718.50 15,128.70 14,718.50 14,933.30 0.1M
2023-02-06 15,011.50 15,040.80 14,698.90 14,806.40 0.1M
2023-02-03 15,216.60 15,255.60 15,011.50 15,118.90 0.1M
2023-02-02 15,519.30 15,568.20 15,109.10 15,187.30 0.2M
2023-02-01 14,786.80 15,353.30 14,650.10 15,255.60 0.2M
2023-01-31 14,493.80 14,865.00 14,357.10 14,777.10 0.1M
2023-01-30 14,601.30 14,943.10 14,532.90 14,572.00 0.2M
2023-01-27 14,572.00 14,669.60 14,405.90 14,542.70 0.1M
2023-01-26 14,454.80 14,708.70 14,259.40 14,552.40 0.1M
2023-01-25 14,161.80 14,493.80 14,161.80 14,396.20 0.1M
2023-01-20 14,064.10 14,210.60 13,917.60 14,112.90 0.1M
2023-01-19 14,552.40 14,650.10 13,868.80 14,064.10 0.2M
2023-01-18 13,771.10 14,308.30 13,771.10 14,259.40 0.2M
2023-01-17 14,064.10 14,112.90 13,673.40 13,722.30 0.1M
2023-01-16 14,064.10 14,112.90 13,868.80 14,015.30 0.1M
2023-01-13 13,722.30 14,308.30 13,673.40 13,917.60 0.3M
2023-01-12 14,552.40 14,650.10 13,136.30 13,380.40 0.3M
2023-01-11 13,917.60 14,552.40 13,917.60 14,503.60 0.2M
2023-01-10 14,210.60 14,210.60 13,819.90 13,868.80 0.1M
2023-01-09 14,210.60 14,308.30 14,015.30 14,210.60 0.1M
2023-01-06 13,575.80 14,112.90 13,429.30 13,966.40 0.1M
2023-01-05 13,819.90 13,868.80 13,429.30 13,526.90 0.1M
2023-01-04 13,331.60 14,015.30 13,331.60 13,868.80 0.1M
2023-01-03 13,233.90 13,722.30 13,136.30 13,673.40 0.3M
2023-01-02 13,868.80 14,064.10 13,136.30 13,136.30 0.3M