DongilTechnology (032960)

032960
🏛️ 韓国 →
11,860.00
最終更新: 2025-09-30
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 11,824.25 12,008.29 11,732.23 11,916.27 0.0M
2022-12-28 11,548.20 12,146.31 11,548.20 11,824.25 0.0M
2022-12-27 11,743.19 11,743.19 11,173.56 11,392.65 0.1M
2022-12-26 11,524.10 11,524.10 11,261.19 11,392.65 0.0M
2022-12-23 11,217.38 11,699.37 11,173.56 11,524.10 0.0M
2022-12-22 11,392.65 11,567.92 11,129.74 11,217.38 0.0M
2022-12-21 10,735.38 11,392.65 10,735.38 10,954.47 0.0M
2022-12-20 11,042.10 11,042.10 10,866.83 10,866.83 0.0M
2022-12-19 10,866.83 11,392.65 10,823.01 10,954.47 0.0M
2022-12-16 10,866.83 11,042.10 10,866.83 10,954.47 0.0M
2022-12-15 11,519.30 11,519.30 11,383.20 11,428.60 0.0M
2022-12-14 11,292.50 11,564.60 11,201.80 11,519.30 0.0M
2022-12-13 11,111.10 11,473.90 11,111.10 11,247.20 0.0M
2022-12-12 11,201.80 11,473.90 11,065.80 11,201.80 0.0M
2022-12-09 10,929.70 11,201.80 10,884.40 11,201.80 0.0M
2022-12-08 11,156.50 11,156.50 10,793.70 10,929.70 0.0M
2022-12-07 11,337.90 11,610.00 11,247.20 11,247.20 0.0M
2022-12-06 11,292.50 11,882.10 11,247.20 11,610.00 0.0M
2022-12-05 11,111.10 11,428.60 10,975.10 11,428.60 0.0M
2022-12-02 11,247.20 11,383.20 10,975.10 11,020.40 0.0M
2022-12-01 11,292.50 11,292.50 10,929.70 11,247.20 0.0M
2022-11-30 11,201.80 11,428.60 10,975.10 11,247.20 0.0M
2022-11-29 10,521.50 11,247.20 10,430.80 11,156.50 0.1M
2022-11-28 10,702.90 10,702.90 10,340.10 10,521.50 0.0M
2022-11-25 10,612.20 10,702.90 10,430.80 10,702.90 0.0M
2022-11-24 10,975.10 10,975.10 10,612.20 10,612.20 0.1M
2022-11-23 10,158.70 10,657.60 10,113.40 10,657.60 0.0M
2022-11-22 10,113.40 10,204.10 10,022.70 10,204.10 0.0M
2022-11-21 10,612.20 10,612.20 10,113.40 10,204.10 0.0M
2022-11-18 10,929.70 11,111.10 10,566.90 10,612.20 0.1M
2022-11-17 10,612.20 11,065.80 10,430.80 10,975.10 0.0M
2022-11-16 10,657.60 10,657.60 10,521.50 10,612.20 0.0M
2022-11-15 10,975.10 11,065.80 10,566.90 10,702.90 0.0M
2022-11-14 10,476.20 10,748.30 10,204.10 10,748.30 0.0M
2022-11-11 10,521.50 10,521.50 10,294.80 10,476.20 0.0M
2022-11-10 10,204.10 10,430.80 10,158.70 10,294.80 0.0M
2022-11-09 10,204.10 10,340.10 10,158.70 10,294.80 0.0M
2022-11-08 10,204.10 10,340.10 10,158.70 10,204.10 0.0M
2022-11-07 10,158.70 10,249.40 10,068.00 10,204.10 0.0M
2022-11-06 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2022-11-04 10,068.00 10,204.10 9,932.00 10,158.70 0.0M
2022-11-03 9,932.00 10,294.80 9,795.90 10,068.00 0.0M
2022-11-02 9,932.00 10,249.40 9,932.00 10,113.40 0.0M
2022-11-01 9,841.30 10,113.40 9,750.60 9,977.30 0.0M
2022-10-31 10,022.70 10,793.70 9,841.30 9,841.30 0.1M
2022-10-30 10,950.00 10,950.00 10,950.00 10,950.00 0.0M
2022-10-28 10,022.70 10,158.70 9,795.90 9,932.00 0.0M
2022-10-27 9,841.30 10,204.10 9,795.90 10,022.70 0.0M
2022-10-26 9,795.90 9,977.30 9,614.50 9,932.00 0.0M
2022-10-25 9,795.90 9,977.30 9,614.50 9,750.60 0.0M
2022-10-24 9,795.90 9,932.00 9,523.80 9,705.20 0.0M
2022-10-21 9,478.50 9,795.90 9,478.50 9,750.60 0.0M
2022-10-20 9,795.90 9,795.90 9,478.50 9,614.50 0.0M
2022-10-19 10,022.70 10,113.40 9,705.20 9,705.20 0.0M
2022-10-18 9,977.30 10,204.10 9,705.20 9,932.00 0.0M
2022-10-17 9,523.80 9,795.90 9,342.40 9,750.60 0.0M
2022-10-14 9,523.80 9,795.90 9,523.80 9,614.50 0.0M
2022-10-13 9,478.50 9,569.20 9,297.10 9,433.10 0.0M
2022-10-12 9,297.10 9,841.30 9,251.70 9,478.50 0.0M
2022-10-11 9,795.90 9,841.30 9,433.10 9,433.10 0.0M
2022-10-07 9,886.60 10,249.40 9,886.60 10,022.70 0.0M
2022-10-06 9,705.20 10,158.70 9,659.90 9,886.60 0.0M
2022-10-05 10,158.70 10,158.70 9,614.50 9,750.60 0.0M
2022-10-04 10,249.40 10,476.20 9,886.60 10,068.00 0.1M
2022-10-03 11,450.00 11,450.00 11,450.00 11,450.00 0.0M
2022-09-30 9,115.60 11,428.60 9,115.60 10,385.50 0.5M
2022-09-29 9,478.50 9,659.90 9,070.30 9,387.80 0.1M
2022-09-28 10,068.00 10,294.80 9,070.30 9,342.40 0.2M
2022-09-27 9,795.90 10,158.70 9,523.80 10,022.70 0.1M
2022-09-26 10,158.70 10,204.10 9,705.20 10,113.40 0.1M
2022-09-23 10,702.90 11,746.00 10,385.50 10,385.50 0.2M
2022-09-22 10,793.70 10,975.10 10,249.40 10,884.40 0.1M
2022-09-21 10,975.10 10,975.10 10,702.90 10,929.70 0.0M
2022-09-20 10,657.60 11,201.80 10,657.60 10,929.70 0.0M
2022-09-19 11,020.40 11,111.10 10,476.20 10,793.70 0.1M
2022-09-16 11,156.50 11,473.90 10,975.10 10,975.10 0.0M
2022-09-15 11,292.50 11,473.90 11,156.50 11,201.80 0.0M
2022-09-14 11,383.20 11,519.30 11,111.10 11,292.50 0.0M
2022-09-13 11,836.70 11,836.70 11,519.30 11,610.00 0.0M
2022-09-08 11,564.60 11,882.10 11,564.60 11,610.00 0.0M
2022-09-07 11,655.30 11,746.00 11,473.90 11,519.30 0.0M
2022-09-06 11,292.50 11,791.40 11,292.50 11,610.00 0.1M
2022-09-05 11,473.90 11,473.90 11,247.20 11,337.90 0.0M
2022-09-02 11,337.90 11,700.70 11,292.50 11,473.90 0.0M
2022-09-01 11,610.00 11,610.00 11,247.20 11,383.20 0.0M
2022-08-31 11,564.60 11,700.70 11,337.90 11,610.00 0.0M
2022-08-30 11,156.50 11,655.30 11,156.50 11,564.60 0.1M
2022-08-29 11,428.60 11,564.60 11,020.40 11,292.50 0.1M
2022-08-26 12,381.00 12,426.30 11,927.40 11,972.80 0.0M
2022-08-25 12,108.80 12,471.70 12,018.10 12,244.90 0.1M
2022-08-24 11,882.10 12,743.80 11,882.10 12,199.50 0.2M
2022-08-23 11,700.70 11,972.80 11,383.20 11,836.70 0.0M
2022-08-22 11,791.40 12,290.30 11,610.00 11,836.70 0.1M
2022-08-21 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-08-19 11,972.80 11,972.80 11,746.00 11,791.40 0.0M
2022-08-18 11,655.30 12,018.10 11,428.60 11,972.80 0.0M
2022-08-17 12,244.90 12,244.90 11,746.00 11,746.00 0.0M
2022-08-16 11,927.40 12,335.60 11,836.70 12,244.90 0.0M
2022-08-12 12,154.20 12,154.20 11,882.10 11,927.40 0.0M
2022-08-11 12,154.20 12,290.30 11,882.10 12,108.80 0.0M
2022-08-10 11,791.40 12,290.30 11,610.00 12,108.80 0.1M
2022-08-09 11,791.40 12,199.50 11,519.30 12,018.10 0.1M
2022-08-08 11,882.10 11,882.10 11,337.90 11,746.00 0.1M
2022-08-07 13,100.00 13,100.00 13,100.00 13,100.00 0.0M
2022-08-05 12,154.20 12,154.20 11,791.40 11,882.10 0.0M
2022-08-04 12,426.30 12,426.30 11,972.80 12,018.10 0.0M
2022-08-03 12,063.50 12,335.60 11,927.40 12,290.30 0.0M
2022-08-02 12,335.60 12,562.40 11,882.10 12,018.10 0.1M
2022-08-01 12,199.50 12,471.70 12,108.80 12,335.60 0.1M
2022-07-29 12,789.10 12,879.80 12,108.80 12,244.90 0.1M
2022-07-28 12,698.40 13,061.20 12,381.00 12,879.80 0.2M
2022-07-27 12,063.50 13,514.70 11,927.40 12,698.40 0.6M
2022-07-26 12,244.90 12,925.20 12,018.10 12,154.20 0.3M
2022-07-25 13,288.00 13,605.40 11,882.10 11,972.80 0.3M
2022-07-24 14,200.00 14,200.00 14,200.00 14,200.00 0.0M
2022-07-22 12,789.10 13,061.20 12,471.70 12,879.80 0.1M
2022-07-21 13,242.60 13,605.40 12,517.00 12,607.70 0.2M
2022-07-20 13,786.80 13,832.20 13,242.60 13,242.60 0.2M
2022-07-19 14,149.70 14,875.30 12,834.50 13,469.40 1.4M
2022-07-18 10,113.40 13,061.20 10,113.40 13,061.20 1.3M
2022-07-15 10,340.10 10,385.50 10,068.00 10,068.00 0.0M
2022-07-14 10,204.10 10,566.90 10,158.70 10,340.10 0.0M
2022-07-13 10,204.10 10,385.50 10,022.70 10,158.70 0.0M
2022-07-12 10,521.50 10,521.50 10,068.00 10,340.10 0.0M
2022-07-11 10,612.20 10,929.70 10,249.40 10,521.50 0.1M
2022-07-10 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2022-07-08 11,065.80 11,111.10 10,476.20 10,612.20 0.1M
2022-07-07 11,065.80 11,746.00 10,702.90 10,929.70 0.2M
2022-07-06 10,068.00 12,698.40 9,705.20 11,065.80 0.8M
2022-07-05 9,342.40 10,249.40 9,297.10 10,068.00 0.0M
2022-07-04 9,614.50 9,614.50 9,206.40 9,342.40 0.0M
2022-07-01 9,433.10 10,249.40 9,387.80 9,614.50 0.0M
2022-06-30 9,523.80 9,614.50 9,297.10 9,614.50 0.0M
2022-06-29 9,795.90 9,886.60 9,478.50 9,523.80 0.0M
2022-06-28 9,433.10 9,614.50 9,387.80 9,614.50 0.0M
2022-06-27 9,387.80 9,523.80 9,251.70 9,433.10 0.0M
2022-06-26 10,250.00 10,250.00 10,250.00 10,250.00 0.0M
2022-06-24 8,816.30 9,342.40 8,780.00 9,297.10 0.0M
2022-06-23 9,297.10 9,478.50 8,852.60 8,852.60 0.0M
2022-06-22 10,294.80 10,294.80 9,433.10 9,433.10 0.0M
2022-06-21 9,569.20 10,249.40 9,433.10 10,158.70 0.1M
2022-06-20 10,294.80 10,294.80 9,251.70 9,569.20 0.1M
2022-06-17 10,702.90 10,702.90 10,113.40 10,294.80 0.0M
2022-06-16 9,932.00 11,700.70 9,932.00 10,793.70 0.1M
2022-06-15 10,385.50 10,476.20 9,932.00 9,932.00 0.0M
2022-06-14 10,340.10 10,702.90 10,294.80 10,476.20 0.0M
2022-06-13 10,929.70 11,065.80 10,612.20 10,884.40 0.0M
2022-06-10 11,156.50 11,247.20 11,020.40 11,156.50 0.0M
2022-06-09 11,429.00 11,429.00 11,156.00 11,156.00 0.0M
2022-06-08 11,293.00 11,474.00 11,293.00 11,429.00 0.0M
2022-06-07 11,519.00 11,701.00 11,429.00 11,429.00 0.0M
2022-06-03 11,429.00 11,655.00 11,429.00 11,519.00 0.0M
2022-06-02 11,338.00 11,474.00 11,338.00 11,429.00 0.0M
2022-05-31 11,429.00 11,701.00 11,338.00 11,338.00 0.0M
2022-05-30 11,247.00 11,429.00 11,247.00 11,429.00 0.0M
2022-05-27 11,201.80 11,337.90 11,111.10 11,201.80 0.0M
2022-05-26 11,247.00 11,383.00 11,020.00 11,066.00 0.0M
2022-05-25 11,156.00 11,383.00 11,111.00 11,247.00 0.0M
2022-05-24 11,519.00 11,519.00 11,111.00 11,156.00 0.0M
2022-05-23 11,565.00 11,791.00 11,429.00 11,429.00 0.0M
2022-05-20 11,429.00 11,565.00 11,338.00 11,565.00 0.0M
2022-05-19 11,565.00 11,655.00 11,338.00 11,474.00 0.0M
2022-05-18 11,519.00 11,701.00 11,429.00 11,565.00 0.0M
2022-05-17 11,337.90 11,610.00 11,292.50 11,519.30 0.0M
2022-05-16 11,383.00 11,474.00 11,202.00 11,247.00 0.0M
2022-05-13 11,247.00 11,338.00 11,066.00 11,247.00 0.0M
2022-05-12 11,202.00 11,655.00 11,156.00 11,247.00 0.0M
2022-05-11 11,156.00 11,338.00 11,066.00 11,202.00 0.0M
2022-05-10 11,066.00 11,293.00 10,930.00 11,247.00 0.0M
2022-05-09 11,383.00 11,610.00 11,293.00 11,293.00 0.0M
2022-05-06 11,247.00 11,610.00 11,111.00 11,610.00 0.0M
2022-05-04 11,610.00 11,791.00 11,338.00 11,429.00 0.0M
2022-05-03 11,383.20 11,655.30 11,292.50 11,610.00 0.0M
2022-05-02 11,247.00 11,474.00 10,975.00 11,383.00 0.0M
2022-05-01 12,450.00 12,450.00 12,450.00 12,450.00 0.0M
2022-04-29 11,202.00 11,429.00 11,156.00 11,293.00 0.0M
2022-04-28 11,247.00 11,293.00 10,930.00 11,293.00 0.0M
2022-04-27 11,202.00 11,338.00 11,066.00 11,293.00 0.0M
2022-04-26 11,156.50 11,610.00 11,156.50 11,383.20 0.0M
2022-04-25 11,383.00 11,429.00 11,156.00 11,247.00 0.0M
2022-04-22 11,565.00 11,655.00 11,519.00 11,519.00 0.0M
2022-04-21 11,701.00 11,791.00 11,610.00 11,701.00 0.0M
2022-04-20 11,746.00 11,882.00 11,565.00 11,701.00 0.0M
2022-04-19 11,474.00 11,655.00 11,474.00 11,610.00 0.0M
2022-04-18 11,519.00 11,610.00 11,429.00 11,565.00 0.0M
2022-04-15 11,882.10 11,882.10 11,564.60 11,610.00 0.0M
2022-04-14 11,791.00 11,927.00 11,746.00 11,927.00 0.0M
2022-04-13 11,610.00 11,837.00 11,474.00 11,746.00 0.0M
2022-04-12 11,519.00 11,746.00 11,383.00 11,655.00 0.0M
2022-04-11 11,791.00 11,791.00 11,565.00 11,746.00 0.0M
2022-04-08 11,791.00 12,109.00 11,474.00 11,791.00 0.1M
2022-04-07 11,973.00 11,973.00 11,655.00 11,837.00 0.0M
2022-04-06 12,200.00 12,245.00 11,927.00 12,063.00 0.0M
2022-04-05 12,200.00 12,426.00 11,927.00 12,200.00 0.1M
2022-04-04 11,791.00 12,109.00 11,655.00 11,927.00 0.0M
2022-04-01 11,791.00 12,018.00 11,746.00 11,791.00 0.0M
2022-03-31 11,882.00 11,973.00 11,791.00 11,791.00 0.0M
2022-03-30 12,063.00 12,154.00 11,746.00 11,791.00 0.0M
2022-03-29 11,882.00 12,154.00 11,882.00 12,063.00 0.0M
2022-03-28 11,837.00 12,018.00 11,791.00 12,018.00 0.0M
2022-03-25 11,746.00 12,063.00 11,746.00 11,837.00 0.0M
2022-03-24 11,927.00 11,927.00 11,519.00 11,701.00 0.0M
2022-03-23 11,973.00 11,973.00 11,701.00 11,927.00 0.0M
2022-03-22 11,610.00 12,018.00 11,565.00 11,973.00 0.0M
2022-03-21 11,791.00 11,837.00 11,519.00 11,610.00 0.0M
2022-03-18 11,746.00 11,882.00 11,429.00 11,791.00 0.0M
2022-03-17 11,882.10 12,018.10 11,700.70 11,746.00 0.0M
2022-03-16 11,066.00 11,746.00 11,066.00 11,701.00 0.0M
2022-03-15 11,202.00 11,202.00 11,020.00 11,020.00 0.0M
2022-03-14 11,293.00 11,474.00 11,202.00 11,202.00 0.0M
2022-03-11 11,111.00 11,519.00 11,066.00 11,156.00 0.0M
2022-03-10 10,975.00 11,338.00 10,930.00 11,020.00 0.0M
2022-03-08 10,839.00 11,066.00 10,839.00 10,884.00 0.0M
2022-03-07 11,474.00 11,519.00 11,111.00 11,156.00 0.0M
2022-03-04 11,791.40 11,972.80 11,428.60 11,473.90 0.0M
2022-03-03 11,882.00 11,882.00 11,519.00 11,791.00 0.0M
2022-03-02 11,429.00 11,565.00 11,338.00 11,519.00 0.0M
2022-02-28 11,338.00 11,429.00 11,247.00 11,338.00 0.0M
2022-02-27 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2022-02-25 11,111.00 11,565.00 11,111.00 11,156.00 0.0M
2022-02-24 11,519.00 11,519.00 10,930.00 10,975.00 0.0M
2022-02-23 11,020.00 11,791.00 11,020.00 11,429.00 0.0M
2022-02-22 11,474.00 11,474.00 11,066.00 11,111.00 0.0M
2022-02-21 11,655.00 11,746.00 11,293.00 11,565.00 0.0M
2022-02-18 11,610.00 11,746.00 11,473.90 11,655.30 0.0M
2022-02-17 11,701.00 11,837.00 11,383.00 11,610.00 0.0M
2022-02-16 11,338.00 11,791.00 11,293.00 11,519.00 0.0M
2022-02-15 11,111.00 11,610.00 10,930.00 11,247.00 0.1M
2022-02-14 11,519.00 11,519.00 11,020.00 11,247.00 0.0M
2022-02-11 11,791.40 12,018.10 11,519.30 11,564.60 0.0M
2022-02-10 12,018.00 12,063.00 11,791.00 11,791.00 0.0M
2022-02-09 12,018.00 12,200.00 11,882.00 12,018.00 0.0M
2022-02-08 11,927.00 12,063.00 11,746.00 12,018.00 0.0M
2022-02-07 11,927.00 12,109.00 11,791.00 11,882.00 0.0M
2022-02-04 11,837.00 12,063.00 11,791.00 11,882.00 0.0M
2022-02-03 11,746.00 11,882.00 11,655.00 11,791.00 0.0M
2022-01-28 10,794.00 11,610.00 10,295.00 11,519.00 0.0M
2022-01-27 11,383.00 11,429.00 10,703.00 10,794.00 0.0M
2022-01-26 10,884.00 11,247.00 10,884.00 11,202.00 0.0M
2022-01-25 11,338.00 11,383.00 10,794.00 11,020.00 0.0M
2022-01-24 11,746.00 11,791.00 11,429.00 11,519.00 0.0M
2022-01-23 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2022-01-21 12,154.00 12,290.00 11,882.00 11,973.00 0.0M
2022-01-20 11,565.00 12,154.00 11,519.00 12,063.00 0.0M
2022-01-19 11,837.00 12,063.00 11,610.00 11,655.00 0.0M
2022-01-18 11,973.00 12,245.00 11,837.00 12,063.00 0.0M
2022-01-17 12,653.00 12,698.00 12,018.00 12,290.00 0.0M
2022-01-14 12,698.00 12,925.00 12,653.00 12,789.00 0.0M
2022-01-13 12,834.00 12,925.00 12,698.00 12,698.00 0.0M
2022-01-12 12,517.00 12,880.00 12,472.00 12,653.00 0.0M
2022-01-11 13,016.00 13,016.00 12,472.00 12,517.00 0.0M
2022-01-10 13,333.00 13,333.00 12,925.00 13,107.00 0.0M
2022-01-07 12,744.00 13,197.00 12,698.00 13,197.00 0.0M
2022-01-06 12,834.00 13,061.00 12,698.00 12,834.00 0.0M
2022-01-05 13,379.00 13,424.00 13,107.00 13,243.00 0.0M
2022-01-04 13,243.00 13,469.00 13,152.00 13,379.00 0.0M
2022-01-03 13,243.00 13,333.00 13,107.00 13,152.00 0.0M