Dong-A Hwa Sung Co Ltd (041930)

041930
🏛️ 韓国 →
6,010.00
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
09:00 6,310.00 6,350.00 6,250.00 6,250.00 4.3K
09:05 6,250.00 6,280.00 6,250.00 6,280.00 2.6K
09:10 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
09:15 6,280.00 6,300.00 6,280.00 6,300.00 0.2K
09:20 6,300.00 6,300.00 6,280.00 6,280.00 0.2K
09:25 6,280.00 6,290.00 6,280.00 6,290.00 0.0K
09:30 6,290.00 6,350.00 6,290.00 6,350.00 0.5K
09:35 6,350.00 6,350.00 6,290.00 6,340.00 0.2K
09:40 6,280.00 6,280.00 6,280.00 6,280.00 0.8K
09:45 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
09:50 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
09:55 6,300.00 6,300.00 6,280.00 6,290.00 0.5K
10:00 6,300.00 6,300.00 6,270.00 6,290.00 0.0K
10:05 6,300.00 6,300.00 6,280.00 6,280.00 0.6K
10:10 6,280.00 6,280.00 6,270.00 6,270.00 4.5K
10:15 6,240.00 6,280.00 6,240.00 6,280.00 0.3K
10:20 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
10:30 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
10:35 6,280.00 6,280.00 6,240.00 6,240.00 0.1K
10:40 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
10:45 6,270.00 6,280.00 6,240.00 6,240.00 0.1K
10:50 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
10:55 6,250.00 6,260.00 6,210.00 6,250.00 27.6K
11:00 6,250.00 6,250.00 6,250.00 6,250.00 0.5K
11:05 6,260.00 6,260.00 6,240.00 6,250.00 0.9K
11:10 6,250.00 6,250.00 6,250.00 6,250.00 0.5K
11:15 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
11:20 6,260.00 6,260.00 6,240.00 6,240.00 0.0K
11:25 6,240.00 6,240.00 6,230.00 6,230.00 0.6K
11:30 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
11:35 6,220.00 6,240.00 6,210.00 6,230.00 2.7K
11:40 6,230.00 6,240.00 6,210.00 6,210.00 0.7K
11:45 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
11:50 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
11:55 6,220.00 6,250.00 6,220.00 6,220.00 0.8K
12:00 6,230.00 6,230.00 6,220.00 6,220.00 0.0K
12:05 6,220.00 6,225.00 6,220.00 6,225.00 0.2K
12:10 6,225.00 6,225.00 6,225.00 6,225.00 0.0K
12:15 6,220.00 6,225.00 6,220.00 6,220.00 0.6K
12:20 6,225.00 6,225.00 6,225.00 6,225.00 0.0K
12:25 6,225.00 6,240.00 6,225.00 6,230.00 0.8K
12:30 6,250.00 6,260.00 6,250.00 6,260.00 0.5K
12:40 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
12:45 6,240.00 6,260.00 6,240.00 6,260.00 0.0K
12:55 6,240.00 6,260.00 6,240.00 6,260.00 0.2K
13:00 6,220.00 6,240.00 6,200.00 6,200.00 3.5K
13:05 6,240.00 6,240.00 6,200.00 6,220.00 1.7K
13:10 6,220.00 6,240.00 6,200.00 6,240.00 1.7K
13:15 6,220.00 6,240.00 6,220.00 6,240.00 0.1K
13:20 6,230.00 6,230.00 6,220.00 6,230.00 0.4K
13:25 6,230.00 6,240.00 6,230.00 6,240.00 0.0K
13:35 6,220.00 6,250.00 6,220.00 6,250.00 0.0K
13:40 6,220.00 6,230.00 6,210.00 6,230.00 1.0K
13:50 6,230.00 6,230.00 6,210.00 6,230.00 0.1K
14:00 6,220.00 6,220.00 6,200.00 6,220.00 0.7K
14:05 6,220.00 6,230.00 6,220.00 6,230.00 1.1K
14:10 6,230.00 6,260.00 6,230.00 6,260.00 0.4K
14:15 6,260.00 6,260.00 6,250.00 6,250.00 0.1K
14:20 6,250.00 6,260.00 6,250.00 6,260.00 0.7K
14:25 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
14:30 6,260.00 6,260.00 6,250.00 6,260.00 0.1K
14:35 6,260.00 6,260.00 6,260.00 6,260.00 0.3K
14:40 6,260.00 6,260.00 6,250.00 6,260.00 0.2K
14:45 6,250.00 6,260.00 6,250.00 6,260.00 0.0K
14:50 6,260.00 6,270.00 6,260.00 6,270.00 0.5K
14:55 6,270.00 6,270.00 6,260.00 6,260.00 0.3K
15:00 6,260.00 6,300.00 6,260.00 6,300.00 0.7K
15:05 6,300.00 6,300.00 6,290.00 6,290.00 0.3K
15:10 6,290.00 6,290.00 6,290.00 6,290.00 0.2K
15:15 6,290.00 6,300.00 6,260.00 6,280.00 1.9K
15:25 6,260.00 6,260.00 6,260.00 6,260.00 1.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 6,000.00 6,100.00 5,950.00 6,010.00 0.0M
2025-09-26 6,150.00 6,150.00 5,950.00 5,980.00 0.0M
2025-09-25 6,130.00 6,140.00 6,040.00 6,080.00 0.0M
2025-09-24 6,200.00 6,230.00 6,090.00 6,110.00 0.0M
2025-09-23 6,320.00 6,320.00 6,170.00 6,190.00 0.0M
2025-09-22 6,310.00 6,350.00 6,200.00 6,260.00 0.1M
2025-09-19 6,440.00 6,440.00 6,310.00 6,350.00 0.0M
2025-09-18 6,550.00 6,550.00 6,410.00 6,440.00 0.1M
2025-09-17 6,300.00 6,530.00 6,220.00 6,470.00 0.1M
2025-09-16 6,410.00 6,410.00 6,240.00 6,270.00 0.0M
2025-09-15 6,390.00 6,410.00 6,280.00 6,360.00 0.1M
2025-09-12 6,510.00 6,580.00 6,320.00 6,390.00 0.2M
2025-09-11 6,160.00 6,340.00 6,130.00 6,310.00 0.1M
2025-09-10 6,040.00 6,140.00 6,010.00 6,110.00 0.0M
2025-09-09 6,050.00 6,080.00 5,960.00 6,050.00 0.0M
2025-09-08 6,070.00 6,110.00 6,010.00 6,040.00 0.0M
2025-09-05 6,100.00 6,150.00 6,020.00 6,070.00 0.0M
2025-09-04 6,060.00 6,120.00 6,040.00 6,100.00 0.0M
2025-09-03 6,050.00 6,120.00 6,010.00 6,060.00 0.0M
2025-09-02 6,060.00 6,100.00 6,000.00 6,050.00 0.0M
2025-09-01 6,210.00 6,220.00 6,010.00 6,030.00 0.1M
2025-08-29 6,090.00 6,230.00 6,050.00 6,210.00 0.1M
2025-08-28 6,070.00 6,070.00 6,000.00 6,040.00 0.0M
2025-08-27 6,120.00 6,500.00 6,030.00 6,070.00 0.4M
2025-08-26 6,030.00 6,090.00 5,990.00 6,030.00 0.0M
2025-08-25 6,010.00 6,120.00 6,010.00 6,100.00 0.0M
2025-08-22 5,950.00 6,500.00 5,900.00 5,990.00 0.6M
2025-08-21 5,830.00 6,000.00 5,830.00 5,870.00 0.0M
2025-08-20 5,850.00 5,870.00 5,740.00 5,830.00 0.0M
2025-08-19 5,950.00 6,040.00 5,870.00 5,870.00 0.0M
2025-08-18 6,110.00 6,150.00 5,990.00 6,000.00 0.0M
2025-08-14 6,150.00 6,270.00 6,140.00 6,160.00 0.0M
2025-08-13 6,210.00 6,220.00 6,090.00 6,130.00 0.0M
2025-08-12 6,130.00 6,240.00 6,120.00 6,120.00 0.0M
2025-08-11 6,170.00 6,230.00 6,120.00 6,120.00 0.0M
2025-08-08 6,240.00 6,240.00 6,120.00 6,170.00 0.0M
2025-08-07 6,120.00 6,240.00 6,090.00 6,150.00 0.0M
2025-08-06 6,070.00 6,170.00 6,070.00 6,120.00 0.0M
2025-08-05 6,080.00 6,240.00 6,060.00 6,070.00 0.0M
2025-08-04 6,030.00 6,160.00 6,000.00 6,050.00 0.0M
2025-08-01 6,300.00 6,300.00 6,040.00 6,050.00 0.1M
2025-07-31 6,350.00 6,360.00 6,160.00 6,320.00 0.1M
2025-07-30 6,160.00 6,300.00 6,140.00 6,230.00 0.0M
2025-07-29 6,220.00 6,230.00 6,110.00 6,160.00 0.0M
2025-07-28 6,140.00 6,240.00 6,120.00 6,190.00 0.0M
2025-07-25 6,160.00 6,320.00 6,140.00 6,170.00 0.0M
2025-07-24 6,200.00 6,300.00 6,080.00 6,120.00 0.0M
2025-07-23 6,100.00 6,570.00 6,100.00 6,200.00 0.4M
2025-07-22 6,120.00 6,160.00 6,050.00 6,080.00 0.0M
2025-07-21 6,090.00 6,140.00 6,060.00 6,120.00 0.0M
2025-07-18 6,080.00 6,130.00 6,050.00 6,100.00 0.0M
2025-07-17 6,070.00 6,090.00 5,995.00 6,080.00 0.0M
2025-07-16 6,160.00 6,170.00 6,060.00 6,060.00 0.0M
2025-07-15 6,190.00 6,190.00 6,090.00 6,160.00 0.0M
2025-07-14 6,190.00 6,210.00 6,110.00 6,190.00 0.0M
2025-07-11 6,150.00 6,210.00 6,130.00 6,190.00 0.0M
2025-07-10 6,130.00 6,300.00 6,130.00 6,150.00 0.1M
2025-07-09 6,070.00 6,120.00 6,020.00 6,090.00 0.0M
2025-07-08 6,070.00 6,120.00 6,010.00 6,070.00 0.0M
2025-07-07 6,020.00 6,100.00 5,970.00 6,070.00 0.0M
2025-07-04 6,170.00 6,190.00 6,000.00 6,000.00 0.0M
2025-07-03 6,120.00 6,190.00 6,100.00 6,170.00 0.0M
2025-07-02 6,110.00 6,120.00 5,980.00 6,110.00 0.0M
2025-07-01 5,840.00 6,540.00 5,800.00 6,130.00 0.5M
2025-06-30 5,880.00 5,950.00 5,830.00 5,840.00 0.0M
2025-06-27 5,980.00 6,080.00 5,870.00 5,880.00 0.0M
2025-06-26 6,200.00 6,200.00 5,800.00 5,960.00 0.0M
2025-06-25 6,220.00 6,270.00 6,130.00 6,130.00 0.0M
2025-06-24 6,050.00 6,210.00 6,050.00 6,210.00 0.1M
2025-06-23 6,170.00 6,170.00 5,980.00 6,020.00 0.1M
2025-06-20 6,010.00 6,560.00 5,980.00 6,190.00 0.3M
2025-06-19 6,060.00 6,060.00 5,950.00 5,980.00 0.0M
2025-06-18 5,910.00 6,070.00 5,870.00 6,060.00 0.1M
2025-06-17 5,850.00 6,300.00 5,750.00 5,890.00 0.3M
2025-06-16 5,700.00 5,840.00 5,600.00 5,790.00 0.0M
2025-06-13 5,960.00 5,970.00 5,710.00 5,710.00 0.1M
2025-06-12 5,960.00 6,020.00 5,940.00 5,960.00 0.0M
2025-06-11 5,940.00 6,020.00 5,930.00 5,980.00 0.0M
2025-06-10 5,860.00 6,050.00 5,860.00 5,930.00 0.0M
2025-06-09 5,850.00 5,950.00 5,850.00 5,890.00 0.0M
2025-06-05 5,840.00 5,930.00 5,800.00 5,830.00 0.0M
2025-06-04 5,770.00 5,910.00 5,760.00 5,860.00 0.0M
2025-06-02 5,720.00 5,780.00 5,720.00 5,730.00 0.0M
2025-05-30 5,790.00 5,820.00 5,710.00 5,760.00 0.0M
2025-05-29 5,690.00 5,820.00 5,630.00 5,790.00 0.0M
2025-05-28 5,620.00 5,700.00 5,620.00 5,690.00 0.0M
2025-05-27 5,640.00 5,730.00 5,580.00 5,620.00 0.0M
2025-05-26 5,670.00 5,730.00 5,580.00 5,690.00 0.0M
2025-05-23 5,620.00 5,730.00 5,620.00 5,670.00 0.0M
2025-05-22 5,610.00 5,680.00 5,590.00 5,660.00 0.0M
2025-05-21 5,680.00 5,690.00 5,610.00 5,660.00 0.0M
2025-05-20 5,670.00 5,720.00 5,630.00 5,680.00 0.0M
2025-05-19 5,720.00 5,790.00 5,660.00 5,670.00 0.0M
2025-05-16 5,690.00 5,870.00 5,630.00 5,720.00 0.0M
2025-05-15 5,790.00 5,860.00 5,650.00 5,690.00 0.0M
2025-05-14 5,630.00 5,780.00 5,570.00 5,750.00 0.0M
2025-05-13 5,620.00 5,650.00 5,590.00 5,620.00 0.0M
2025-05-12 5,620.00 5,680.00 5,540.00 5,620.00 0.0M
2025-05-09 5,600.00 5,630.00 5,530.00 5,620.00 0.0M
2025-05-08 5,580.00 5,650.00 5,570.00 5,590.00 0.0M
2025-05-07 5,450.00 5,600.00 5,450.00 5,580.00 0.0M
2025-05-02 5,600.00 5,600.00 5,460.00 5,460.00 0.0M
2025-04-30 5,630.00 5,630.00 5,500.00 5,620.00 0.0M
2025-04-29 5,600.00 5,680.00 5,540.00 5,620.00 0.0M
2025-04-28 5,570.00 5,650.00 5,550.00 5,600.00 0.0M
2025-04-25 5,650.00 5,750.00 5,540.00 5,570.00 0.1M
2025-04-24 5,650.00 5,700.00 5,520.00 5,610.00 0.0M
2025-04-23 5,520.00 5,960.00 5,520.00 5,620.00 0.2M
2025-04-22 5,430.00 5,510.00 5,370.00 5,490.00 0.0M
2025-04-21 5,430.00 5,480.00 5,400.00 5,430.00 0.0M
2025-04-18 5,390.00 5,470.00 5,360.00 5,440.00 0.0M
2025-04-17 5,310.00 5,440.00 5,310.00 5,420.00 0.0M
2025-04-16 5,360.00 5,470.00 5,310.00 5,310.00 0.0M
2025-04-15 5,200.00 6,180.00 5,160.00 5,360.00 0.8M
2025-04-14 5,190.00 5,220.00 5,100.00 5,140.00 0.0M
2025-04-11 4,875.00 5,190.00 4,815.00 5,160.00 0.0M
2025-04-10 4,745.00 4,885.00 4,745.00 4,880.00 0.0M
2025-04-09 4,815.00 4,860.00 4,655.00 4,660.00 0.0M
2025-04-08 4,835.00 4,895.00 4,800.00 4,815.00 0.0M
2025-04-07 5,000.00 5,000.00 4,810.00 4,810.00 0.0M
2025-04-04 5,050.00 5,140.00 4,970.00 5,070.00 0.0M
2025-04-03 5,000.00 5,080.00 4,925.00 5,020.00 0.0M
2025-04-02 5,100.00 5,130.00 5,010.00 5,060.00 0.0M
2025-04-01 4,990.00 5,150.00 4,990.00 5,100.00 0.0M
2025-03-31 5,020.00 5,040.00 4,950.00 4,980.00 0.0M
2025-03-28 5,320.00 5,320.00 5,130.00 5,150.00 0.0M
2025-03-27 5,250.00 5,370.00 5,200.00 5,290.00 0.0M
2025-03-26 5,230.00 5,290.00 5,220.00 5,250.00 0.0M
2025-03-25 5,310.00 5,430.00 5,200.00 5,210.00 0.1M
2025-03-24 5,300.00 5,390.00 5,270.00 5,300.00 0.0M
2025-03-21 5,370.00 5,370.00 5,270.00 5,290.00 0.0M
2025-03-20 5,390.00 5,430.00 5,330.00 5,350.00 0.0M
2025-03-19 5,380.00 5,410.00 5,340.00 5,390.00 0.0M
2025-03-18 5,400.00 5,420.00 5,330.00 5,380.00 0.0M
2025-03-17 5,400.00 5,430.00 5,360.00 5,380.00 0.0M
2025-03-14 5,370.00 5,400.00 5,300.00 5,370.00 0.0M
2025-03-13 5,390.00 5,410.00 5,340.00 5,340.00 0.0M
2025-03-12 5,300.00 5,420.00 5,300.00 5,380.00 0.0M
2025-03-11 5,390.00 5,450.00 5,265.00 5,300.00 0.0M
2025-03-10 5,510.00 5,530.00 5,420.00 5,480.00 0.0M
2025-03-07 5,480.00 5,570.00 5,480.00 5,510.00 0.0M
2025-03-06 5,520.00 5,570.00 5,470.00 5,510.00 0.0M
2025-03-05 5,410.00 5,540.00 5,410.00 5,520.00 0.0M
2025-03-04 5,550.00 5,610.00 5,360.00 5,380.00 0.0M
2025-02-28 5,700.00 5,750.00 5,560.00 5,560.00 0.0M
2025-02-27 5,810.00 5,860.00 5,730.00 5,820.00 0.0M
2025-02-26 5,760.00 5,800.00 5,730.00 5,780.00 0.0M
2025-02-25 5,650.00 5,820.00 5,650.00 5,750.00 0.0M
2025-02-24 5,640.00 5,750.00 5,640.00 5,700.00 0.0M
2025-02-21 5,670.00 5,720.00 5,660.00 5,670.00 0.0M
2025-02-20 5,730.00 5,760.00 5,650.00 5,670.00 0.0M
2025-02-19 5,640.00 5,760.00 5,610.00 5,730.00 0.0M
2025-02-18 5,550.00 5,690.00 5,530.00 5,670.00 0.0M
2025-02-17 5,540.00 5,660.00 5,540.00 5,580.00 0.0M
2025-02-14 5,580.00 5,610.00 5,500.00 5,550.00 0.0M
2025-02-13 5,530.00 5,620.00 5,530.00 5,580.00 0.0M
2025-02-12 5,500.00 5,560.00 5,470.00 5,540.00 0.0M
2025-02-11 5,480.00 5,560.00 5,470.00 5,520.00 0.0M
2025-02-10 5,560.00 5,580.00 5,470.00 5,500.00 0.0M
2025-02-07 5,560.00 5,640.00 5,500.00 5,560.00 0.0M
2025-02-06 5,630.00 5,670.00 5,530.00 5,590.00 0.0M
2025-02-05 5,680.00 5,710.00 5,600.00 5,600.00 0.0M
2025-02-04 5,650.00 5,750.00 5,630.00 5,650.00 0.0M
2025-02-03 5,840.00 5,840.00 5,510.00 5,630.00 0.0M
2025-01-31 5,710.00 5,900.00 5,710.00 5,840.00 0.0M
2025-01-24 5,640.00 5,800.00 5,620.00 5,710.00 0.0M
2025-01-23 5,790.00 5,790.00 5,610.00 5,630.00 0.0M
2025-01-22 5,850.00 5,850.00 5,710.00 5,780.00 0.0M
2025-01-21 5,890.00 5,930.00 5,750.00 5,850.00 0.0M
2025-01-20 5,820.00 6,010.00 5,810.00 5,900.00 0.1M
2025-01-17 5,870.00 5,940.00 5,810.00 5,860.00 0.0M
2025-01-16 5,540.00 6,050.00 5,520.00 5,900.00 0.1M
2025-01-15 5,680.00 5,700.00 5,510.00 5,510.00 0.0M
2025-01-14 5,590.00 5,670.00 5,590.00 5,650.00 0.0M
2025-01-13 5,700.00 5,700.00 5,580.00 5,580.00 0.0M
2025-01-10 5,740.00 5,740.00 5,680.00 5,700.00 0.0M
2025-01-09 5,690.00 5,750.00 5,660.00 5,740.00 0.0M
2025-01-08 5,790.00 5,790.00 5,690.00 5,690.00 0.0M
2025-01-07 5,700.00 5,890.00 5,650.00 5,810.00 0.0M
2025-01-06 5,680.00 5,720.00 5,610.00 5,700.00 0.0M
2025-01-03 5,350.00 5,710.00 5,350.00 5,700.00 0.0M
2025-01-02 5,340.00 5,520.00 5,240.00 5,430.00 0.0M