Dong-A St (170900)

170900
🏛️ 韓国 →
46,200.00
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 67,000.00 69,300.00 67,000.00 69,100.00 0.0M
2023-12-27 69,000.00 70,200.00 67,100.00 67,500.00 0.1M
2023-12-26 67,647.00 69,215.70 66,470.60 67,058.80 0.1M
2023-12-25 67,300.00 67,300.00 67,300.00 67,300.00 0.0M
2023-12-22 64,509.80 67,647.00 63,823.50 65,980.40 0.1M
2023-12-21 62,843.10 64,411.80 62,647.00 63,235.30 0.0M
2023-12-20 61,274.50 63,137.20 60,882.30 63,039.20 0.0M
2023-12-19 61,176.50 61,666.70 60,490.20 60,882.30 0.0M
2023-12-18 60,098.00 61,176.50 59,607.80 61,176.50 0.0M
2023-12-15 61,274.50 61,274.50 59,803.90 59,803.90 0.0M
2023-12-14 62,352.90 62,451.00 60,294.10 61,568.60 0.0M
2023-12-13 62,058.80 62,352.90 60,686.30 62,058.80 0.0M
2023-12-12 62,352.90 62,843.10 61,078.40 62,058.80 0.0M
2023-12-11 62,352.90 63,333.30 61,960.80 62,843.10 0.0M
2023-12-08 62,549.00 62,745.10 60,784.30 62,352.90 0.0M
2023-12-07 58,333.30 63,039.20 58,137.20 62,451.00 0.1M
2023-12-06 58,431.40 58,431.40 57,451.00 58,039.20 0.0M
2023-12-05 56,568.60 58,431.40 56,078.40 58,137.20 0.0M
2023-12-04 57,156.90 57,352.90 56,568.60 56,568.60 0.0M
2023-12-01 57,549.00 57,941.20 56,764.70 57,549.00 0.0M
2023-11-30 59,215.70 59,313.70 56,666.70 57,352.90 0.0M
2023-11-29 58,529.40 59,313.70 56,470.60 58,431.40 0.0M
2023-11-28 57,549.00 59,313.70 57,058.80 57,941.20 0.0M
2023-11-27 57,156.90 57,745.10 56,666.70 57,549.00 0.0M
2023-11-24 57,745.10 57,745.10 56,470.60 57,156.90 0.0M
2023-11-23 56,078.40 57,647.00 55,882.30 57,451.00 0.0M
2023-11-22 56,666.70 56,666.70 55,784.30 56,176.50 0.0M
2023-11-21 56,862.70 56,960.80 55,784.30 56,470.60 0.0M
2023-11-20 56,960.80 56,960.80 53,725.50 56,764.70 0.0M
2023-11-17 56,960.80 57,549.00 56,176.50 56,960.80 0.0M
2023-11-16 56,470.60 57,156.90 55,392.10 57,156.90 0.0M
2023-11-15 56,568.60 57,352.90 55,980.40 56,666.70 0.0M
2023-11-14 55,000.00 55,980.40 55,000.00 55,588.20 0.0M
2023-11-13 56,960.80 56,960.80 54,803.90 55,196.10 0.0M
2023-11-10 56,470.60 56,568.60 55,588.20 56,372.50 0.0M
2023-11-09 57,549.00 57,549.00 56,078.40 56,470.60 0.0M
2023-11-08 57,058.80 57,843.10 56,764.70 57,549.00 0.0M
2023-11-07 56,568.60 57,058.80 55,588.20 57,058.80 0.0M
2023-11-06 56,666.70 56,862.70 55,882.30 56,764.70 0.0M
2023-11-03 56,764.70 56,764.70 55,392.10 56,372.50 0.0M
2023-11-02 55,000.00 56,960.80 54,411.80 56,274.50 0.0M
2023-11-01 54,215.70 55,686.30 54,117.60 54,607.80 0.0M
2023-10-31 54,215.70 54,705.90 53,235.30 54,411.80 0.0M
2023-10-30 52,647.10 54,019.60 52,254.90 53,725.50 0.0M
2023-10-27 52,843.10 53,529.40 51,960.80 52,647.10 0.0M
2023-10-26 55,392.10 55,392.10 52,647.10 53,235.30 0.0M
2023-10-25 54,803.90 55,784.30 54,411.80 55,490.20 0.0M
2023-10-24 54,803.90 55,098.00 53,333.30 54,803.90 0.0M
2023-10-23 54,019.60 55,098.00 54,019.60 54,803.90 0.0M
2023-10-20 55,098.00 55,294.10 53,529.40 54,705.90 0.0M
2023-10-19 56,960.80 57,254.90 55,294.10 55,294.10 0.0M
2023-10-18 59,215.70 59,313.70 56,862.70 57,549.00 0.0M
2023-10-17 60,686.30 61,176.50 59,411.80 59,411.80 0.0M
2023-10-16 61,568.60 61,568.60 59,607.80 60,686.30 0.0M
2023-10-13 62,745.10 63,235.30 61,274.50 61,666.70 0.0M
2023-10-12 63,725.50 65,980.40 62,156.90 62,843.10 0.0M
2023-10-11 61,372.50 63,725.50 60,490.20 62,549.00 0.0M
2023-10-10 59,509.80 62,058.80 58,823.50 60,196.10 0.1M
2023-10-09 60,400.00 60,400.00 60,400.00 60,400.00 0.0M
2023-10-06 56,470.60 59,313.70 56,470.60 59,215.70 0.0M
2023-10-05 57,058.80 58,137.20 56,960.80 57,254.90 0.0M
2023-10-04 58,823.50 58,823.50 56,666.70 56,764.70 0.0M
2023-10-03 60,000.00 60,000.00 60,000.00 60,000.00 0.0M
2023-09-27 58,627.40 59,313.70 58,039.20 58,823.50 0.0M
2023-09-26 59,019.60 59,607.80 57,843.10 58,823.50 0.0M
2023-09-25 58,823.50 60,098.00 57,941.20 58,725.50 0.0M
2023-09-24 59,500.00 59,500.00 59,500.00 59,500.00 0.0M
2023-09-22 58,529.40 58,823.50 57,254.90 58,333.30 0.1M
2023-09-21 62,451.00 62,451.00 58,431.40 59,607.80 0.1M
2023-09-20 65,980.40 65,980.40 61,568.60 62,451.00 0.1M
2023-09-19 66,470.60 67,058.80 65,098.00 65,588.20 0.0M
2023-09-18 65,196.10 67,745.10 64,705.90 66,666.70 0.0M
2023-09-17 67,000.00 67,000.00 67,000.00 67,000.00 0.0M
2023-09-15 67,941.20 67,941.20 65,686.30 65,686.30 0.0M
2023-09-14 65,294.10 67,941.20 63,921.60 67,941.20 0.1M
2023-09-13 65,686.30 67,058.80 64,902.00 64,902.00 0.1M
2023-09-12 66,960.80 69,705.90 65,784.30 66,372.50 0.1M
2023-09-11 68,137.20 69,019.60 64,803.90 67,352.90 0.2M
2023-09-10 69,800.00 69,800.00 69,800.00 69,800.00 0.0M
2023-09-08 61,960.80 69,901.90 61,176.50 68,431.40 0.6M
2023-09-07 57,549.00 62,352.90 57,549.00 61,176.50 0.2M
2023-09-06 59,313.70 59,509.80 57,156.90 57,451.00 0.1M
2023-09-05 58,235.30 58,235.30 55,882.30 56,078.40 0.0M
2023-09-04 56,568.60 57,745.10 55,784.30 57,745.10 0.1M
2023-09-03 57,600.00 57,600.00 57,600.00 57,600.00 0.0M
2023-09-01 60,196.10 60,784.30 56,470.60 56,470.60 0.1M
2023-08-31 59,803.90 62,451.00 59,509.80 60,392.10 0.1M
2023-08-30 59,509.80 60,392.10 58,725.50 59,803.90 0.0M
2023-08-29 60,784.30 60,784.30 58,725.50 58,823.50 0.0M
2023-08-28 61,470.60 61,666.70 59,411.80 60,196.10 0.0M
2023-08-25 61,274.50 61,960.80 60,392.10 60,392.10 0.0M
2023-08-24 60,882.30 63,823.50 60,000.00 61,470.60 0.1M
2023-08-23 60,392.10 61,568.60 59,313.70 61,568.60 0.0M
2023-08-22 61,568.60 61,960.80 58,529.40 59,019.60 0.1M
2023-08-21 60,980.40 62,843.10 60,294.10 62,156.90 0.0M
2023-08-20 62,400.00 62,400.00 62,400.00 62,400.00 0.0M
2023-08-18 63,431.40 63,823.50 60,294.10 61,176.50 0.1M
2023-08-17 65,882.30 65,882.30 62,745.10 63,431.40 0.1M
2023-08-16 65,588.20 67,549.00 65,294.10 65,882.30 0.1M
2023-08-15 67,600.00 67,600.00 67,600.00 67,600.00 0.0M
2023-08-14 69,803.90 71,078.40 66,176.50 66,274.50 0.1M
2023-08-13 71,300.00 71,300.00 71,300.00 71,300.00 0.0M
2023-08-11 68,431.40 72,254.90 66,568.60 69,901.90 0.2M
2023-08-10 67,647.00 70,784.30 64,117.60 68,627.40 0.3M
2023-08-09 53,431.40 67,647.00 53,431.40 67,647.00 0.5M
2023-08-08 54,902.00 55,490.20 53,431.40 53,431.40 0.0M
2023-08-07 54,313.70 55,294.10 52,941.20 55,098.00 0.0M
2023-08-06 55,400.00 55,400.00 55,400.00 55,400.00 0.0M
2023-08-04 55,588.20 55,882.30 54,019.60 54,313.70 0.0M
2023-08-03 52,843.10 55,294.10 52,451.00 54,019.60 0.0M
2023-08-02 52,843.10 53,333.30 52,451.00 52,843.10 0.0M
2023-08-01 51,862.70 53,039.20 51,862.70 52,843.10 0.0M
2023-07-31 51,568.60 51,960.80 51,176.50 51,568.60 0.0M
2023-07-28 53,921.60 53,921.60 50,294.10 51,470.60 0.0M
2023-07-27 49,411.80 51,470.60 48,921.60 50,784.30 0.0M
2023-07-26 51,078.40 51,176.50 47,745.10 49,411.80 0.0M
2023-07-25 52,352.90 52,352.90 50,490.20 50,980.40 0.0M
2023-07-24 55,098.00 55,098.00 52,058.80 52,352.90 0.0M
2023-07-21 52,647.10 55,686.30 52,647.10 54,313.70 0.0M
2023-07-20 53,333.30 55,000.00 52,745.10 53,039.20 0.0M
2023-07-19 52,451.00 53,823.50 52,058.80 52,647.10 0.0M
2023-07-18 53,627.40 53,627.40 51,666.70 52,352.90 0.0M
2023-07-17 55,784.30 55,784.30 52,941.20 53,137.20 0.0M
2023-07-16 56,000.00 56,000.00 56,000.00 56,000.00 0.0M
2023-07-14 52,352.90 55,392.10 51,666.70 54,902.00 0.0M
2023-07-13 52,352.90 53,333.30 51,666.70 52,451.00 0.0M
2023-07-12 53,333.30 53,627.40 52,058.80 52,058.80 0.0M
2023-07-11 53,725.50 53,921.60 52,451.00 52,941.20 0.0M
2023-07-10 53,529.40 54,215.70 52,745.10 54,117.60 0.0M
2023-07-07 54,313.70 54,313.70 52,549.00 54,117.60 0.0M
2023-07-06 55,686.30 55,686.30 53,921.60 54,607.80 0.0M
2023-07-05 55,784.30 56,274.50 55,294.10 55,980.40 0.0M
2023-07-04 56,274.50 56,568.60 55,490.20 55,980.40 0.0M
2023-07-03 56,764.70 56,862.70 55,784.30 56,274.50 0.0M
2023-06-30 55,000.00 56,666.70 54,803.90 56,176.50 0.0M
2023-06-29 55,098.00 55,294.10 54,215.70 55,196.10 0.0M
2023-06-28 52,451.00 55,294.10 52,451.00 55,098.00 0.0M
2023-06-27 52,647.10 52,941.20 51,862.70 52,549.00 0.0M
2023-06-26 51,274.50 52,843.10 51,274.50 52,647.10 0.0M
2023-06-23 51,176.50 51,764.70 50,588.20 51,176.50 0.0M
2023-06-22 51,470.60 51,470.60 50,784.30 51,274.50 0.0M
2023-06-21 50,686.30 51,470.60 50,294.10 51,176.50 0.0M
2023-06-20 50,980.40 51,470.60 50,588.20 50,784.30 0.0M
2023-06-19 51,372.50 51,372.50 50,490.20 50,686.30 0.0M
2023-06-18 52,400.00 52,400.00 52,400.00 52,400.00 0.0M
2023-06-16 51,960.80 51,960.80 51,274.50 51,372.50 0.0M
2023-06-15 53,039.20 53,137.20 51,372.50 51,568.60 0.0M
2023-06-14 51,862.70 53,431.40 51,862.70 53,235.30 0.0M
2023-06-13 52,352.90 53,039.20 51,960.80 52,058.80 0.0M
2023-06-12 52,254.90 52,745.10 51,470.60 51,960.80 0.0M
2023-06-09 52,549.00 52,941.20 52,156.90 52,745.10 0.0M
2023-06-08 53,627.40 53,627.40 52,352.90 52,451.00 0.0M
2023-06-07 55,000.00 55,000.00 53,333.30 53,431.40 0.0M
2023-06-05 55,098.00 55,392.10 54,509.80 54,902.00 0.0M
2023-06-02 55,980.40 55,980.40 54,902.00 55,000.00 0.0M
2023-06-01 54,411.80 55,882.30 54,411.80 55,490.20 0.0M
2023-05-31 55,196.10 55,196.10 53,725.50 53,725.50 0.0M
2023-05-30 55,490.20 55,686.30 54,411.80 54,705.90 0.0M
2023-05-26 55,882.30 55,882.30 54,705.90 55,294.10 0.0M
2023-05-25 55,784.30 56,078.40 55,000.00 55,490.20 0.0M
2023-05-24 56,078.40 56,176.50 55,490.20 55,784.30 0.0M
2023-05-23 55,784.30 56,470.60 55,588.20 56,078.40 0.0M
2023-05-22 55,000.00 55,686.30 54,607.80 55,686.30 0.0M
2023-05-19 55,196.10 55,294.10 54,411.80 55,098.00 0.0M
2023-05-18 55,000.00 55,294.10 54,313.70 55,196.10 0.0M
2023-05-17 53,725.50 54,902.00 53,725.50 54,902.00 0.0M
2023-05-16 54,607.80 54,607.80 53,529.40 54,215.70 0.0M
2023-05-15 54,705.90 54,803.90 54,019.60 54,411.80 0.0M
2023-05-12 55,490.20 55,490.20 54,019.60 54,019.60 0.0M
2023-05-11 54,607.80 55,686.30 54,607.80 55,392.10 0.0M
2023-05-10 54,313.70 55,098.00 54,117.60 55,000.00 0.0M
2023-05-09 55,098.00 55,294.10 54,411.80 54,509.80 0.0M
2023-05-08 55,686.30 55,686.30 54,902.00 55,196.10 0.0M
2023-05-04 54,313.70 55,490.20 54,117.60 55,490.20 0.0M
2023-05-03 54,509.80 54,902.00 53,921.60 54,215.70 0.0M
2023-05-02 53,627.40 54,902.00 53,431.40 54,313.70 0.0M
2023-04-28 53,627.40 53,823.50 52,941.20 53,627.40 0.0M
2023-04-27 54,509.80 54,509.80 52,941.20 53,627.40 0.0M
2023-04-26 52,941.20 55,392.10 52,549.00 53,725.50 0.0M
2023-04-25 54,411.80 54,509.80 52,156.90 53,431.40 0.0M
2023-04-24 54,411.80 54,509.80 53,921.60 54,313.70 0.0M
2023-04-21 54,902.00 54,902.00 53,921.60 54,411.80 0.0M
2023-04-20 55,784.30 56,470.60 54,705.90 54,705.90 0.0M
2023-04-19 56,274.50 56,470.60 55,392.10 55,882.30 0.0M
2023-04-18 58,333.30 58,333.30 56,176.50 56,372.50 0.0M
2023-04-17 57,647.00 59,215.70 57,549.00 57,843.10 0.0M
2023-04-14 57,745.10 58,039.20 56,960.80 57,058.80 0.0M
2023-04-13 56,372.50 57,941.20 56,372.50 57,549.00 0.0M
2023-04-12 56,666.70 56,960.80 55,882.30 56,666.70 0.0M
2023-04-11 54,607.80 56,666.70 54,215.70 56,568.60 0.0M
2023-04-10 56,470.60 56,470.60 54,019.60 54,411.80 0.0M
2023-04-07 57,745.10 57,745.10 55,980.40 56,078.40 0.0M
2023-04-06 55,784.30 57,843.10 55,784.30 56,862.70 0.0M
2023-04-05 54,803.90 56,274.50 54,607.80 55,882.30 0.0M
2023-04-04 53,823.50 54,607.80 53,333.30 54,607.80 0.0M
2023-04-03 53,921.60 54,313.70 53,431.40 53,627.40 0.0M
2023-03-31 53,039.20 53,823.50 52,549.00 53,725.50 0.0M
2023-03-30 52,843.10 53,137.20 52,254.90 52,941.20 0.0M
2023-03-29 52,058.80 53,431.40 51,960.80 52,451.00 0.0M
2023-03-28 51,666.70 52,352.90 50,980.40 52,058.80 0.0M
2023-03-27 53,137.20 53,137.20 51,568.60 51,666.70 0.0M
2023-03-24 54,215.70 54,215.70 53,039.20 53,137.20 0.0M
2023-03-23 53,921.60 54,411.80 53,529.40 53,529.40 0.0M
2023-03-22 56,078.40 56,372.50 54,019.60 54,411.80 0.0M
2023-03-21 55,294.10 56,764.70 55,294.10 55,490.20 0.0M
2023-03-20 54,803.90 55,098.00 54,215.70 55,098.00 0.0M
2023-03-17 55,000.00 55,490.20 54,215.70 54,215.70 0.0M
2023-03-16 55,490.20 55,490.20 54,117.60 54,411.80 0.0M
2023-03-15 56,862.70 57,941.20 55,294.10 55,686.30 0.0M
2023-03-14 58,529.40 58,529.40 55,784.30 56,176.50 0.0M
2023-03-13 58,333.30 59,117.60 57,745.10 58,627.40 0.0M
2023-03-12 60,700.00 60,700.00 60,700.00 60,700.00 0.0M
2023-03-10 59,411.80 60,000.00 58,921.60 59,509.80 0.0M
2023-03-09 58,333.30 60,098.00 57,941.20 59,803.90 0.0M
2023-03-08 59,019.60 59,215.70 57,843.10 57,843.10 0.0M
2023-03-07 58,529.40 59,411.80 58,333.30 59,215.70 0.0M
2023-03-06 58,333.30 59,019.60 58,137.20 58,529.40 0.0M
2023-03-03 58,921.60 59,509.80 58,137.20 58,529.40 0.0M
2023-03-02 58,137.20 59,117.60 57,745.10 58,431.40 0.0M
2023-02-28 59,117.60 59,509.80 58,137.20 58,137.20 0.0M
2023-02-27 60,294.10 60,294.10 58,823.50 59,019.60 0.0M
2023-02-24 61,862.70 61,862.70 60,392.10 60,686.30 0.0M
2023-02-23 62,745.10 62,745.10 59,019.60 61,666.70 0.0M
2023-02-22 62,647.00 63,137.20 62,254.90 63,039.20 0.0M
2023-02-21 61,764.70 63,137.20 61,470.60 62,843.10 0.0M
2023-02-20 61,470.60 61,862.70 61,176.50 61,666.70 0.0M
2023-02-17 61,862.70 61,862.70 60,882.30 61,666.70 0.0M
2023-02-16 61,176.50 62,451.00 61,078.40 62,254.90 0.0M
2023-02-15 63,039.20 63,333.30 61,078.40 61,176.50 0.0M
2023-02-14 63,529.40 63,627.40 62,941.20 63,039.20 0.0M
2023-02-13 63,235.30 63,235.30 62,254.90 62,941.20 0.0M
2023-02-12 64,300.00 64,300.00 64,300.00 64,300.00 0.0M
2023-02-10 62,843.10 63,137.20 62,254.90 63,039.20 0.0M
2023-02-09 62,058.80 63,039.20 61,372.50 62,647.00 0.0M
2023-02-08 62,254.90 62,352.90 61,568.60 61,764.70 0.0M
2023-02-07 62,647.00 63,333.30 62,058.80 62,254.90 0.0M
2023-02-06 62,745.10 63,235.30 62,549.00 63,235.30 0.0M
2023-02-03 63,333.30 63,431.40 62,745.10 63,039.20 0.0M
2023-02-02 63,529.40 63,627.40 63,039.20 63,137.20 0.0M
2023-02-01 63,333.30 63,725.50 62,647.00 63,137.20 0.0M
2023-01-31 62,745.10 63,431.40 61,960.80 63,333.30 0.0M
2023-01-30 63,039.20 63,235.30 61,960.80 62,745.10 0.0M
2023-01-27 62,156.90 63,235.30 60,980.40 63,137.20 0.0M
2023-01-26 60,490.20 62,549.00 60,294.10 61,568.60 0.0M
2023-01-25 60,294.10 60,882.30 60,000.00 60,490.20 0.0M
2023-01-20 61,274.50 61,274.50 59,902.00 60,196.10 0.0M
2023-01-19 59,117.60 61,470.60 59,019.60 61,274.50 0.0M
2023-01-18 60,098.00 60,784.30 59,607.80 59,803.90 0.0M
2023-01-17 62,156.90 62,156.90 60,000.00 60,098.00 0.0M
2023-01-16 63,235.30 68,137.20 61,470.60 61,862.70 0.1M
2023-01-13 60,686.30 60,686.30 59,411.80 60,000.00 0.0M
2023-01-12 60,098.00 60,686.30 59,509.80 60,588.20 0.0M
2023-01-11 59,902.00 60,098.00 59,509.80 60,000.00 0.0M
2023-01-10 59,607.80 60,098.00 59,019.60 59,902.00 0.0M
2023-01-09 58,725.50 60,098.00 58,725.50 60,000.00 0.0M
2023-01-06 60,000.00 60,294.10 58,921.60 58,921.60 0.0M
2023-01-05 60,294.10 60,588.20 59,803.90 60,000.00 0.0M
2023-01-04 59,803.90 60,588.20 59,313.70 60,196.10 0.0M
2023-01-03 58,529.40 60,000.00 57,745.10 59,313.70 0.0M
2023-01-02 59,607.80 59,902.00 57,745.10 58,921.60 0.0M