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
2023-12-28 12,067.64 12,067.64 11,758.46 11,816.43 0.0M
2023-12-27 11,594.21 12,086.96 11,594.21 11,787.44 0.0M
2023-12-26 11,400.97 11,658.62 11,364.16 11,594.21 0.0M
2023-12-22 11,290.55 11,474.59 11,078.91 11,382.57 0.0M
2023-12-21 11,492.99 11,585.01 11,253.74 11,290.55 0.0M
2023-12-20 11,391.77 11,548.20 11,364.16 11,520.59 0.0M
2023-12-19 11,575.81 11,575.81 11,354.96 11,364.16 0.0M
2023-12-18 11,520.59 11,575.81 11,345.76 11,520.59 0.0M
2023-12-15 11,594.21 11,677.02 11,529.80 11,529.80 0.0M
2023-12-14 11,446.98 11,585.01 11,373.37 11,566.60 0.0M
2023-12-13 11,640.22 11,640.22 11,308.95 11,446.98 0.0M
2023-12-12 11,631.02 11,677.02 11,557.40 11,658.62 0.0M
2023-12-11 11,631.02 11,778.24 11,566.60 11,631.02 0.0M
2023-12-10 12,640.00 12,640.00 12,640.00 12,640.00 0.0M
2023-12-08 11,667.82 11,667.82 11,502.19 11,631.02 0.0M
2023-12-07 11,557.40 11,686.23 11,437.78 11,667.82 0.0M
2023-12-06 11,437.78 11,566.60 11,336.56 11,557.40 0.0M
2023-12-05 11,594.21 11,686.23 11,345.76 11,410.17 0.0M
2023-12-04 11,520.59 11,603.41 11,502.19 11,557.40 0.0M
2023-12-01 11,631.02 11,695.43 11,419.38 11,557.40 0.0M
2023-11-30 11,677.02 11,686.23 11,529.80 11,631.02 0.0M
2023-11-29 11,603.41 11,677.02 11,437.78 11,649.42 0.0M
2023-11-28 11,612.61 11,704.63 11,520.59 11,603.41 0.0M
2023-11-27 11,603.41 11,778.24 11,474.59 11,631.02 0.0M
2023-11-24 11,548.20 11,667.82 11,492.99 11,631.02 0.0M
2023-11-23 11,575.81 11,943.88 11,446.98 11,594.21 0.1M
2023-11-22 11,502.19 11,649.42 11,364.16 11,502.19 0.1M
2023-11-21 12,063.50 12,155.52 11,483.79 11,585.01 0.2M
2023-11-20 11,686.23 11,759.84 11,612.61 11,704.63 0.0M
2023-11-17 11,686.23 11,750.64 11,575.81 11,723.03 0.0M
2023-11-16 11,824.25 11,833.45 11,520.59 11,759.84 0.0M
2023-11-15 11,824.25 11,824.25 11,566.60 11,769.04 0.0M
2023-11-14 11,410.17 11,732.23 11,410.17 11,732.23 0.0M
2023-11-13 11,704.63 11,916.27 11,354.96 11,465.38 0.0M
2023-11-12 12,760.00 12,760.00 12,760.00 12,760.00 0.0M
2023-11-10 11,769.04 11,769.04 11,575.81 11,741.44 0.0M
2023-11-09 11,686.23 11,824.25 11,603.41 11,787.45 0.0M
2023-11-08 11,741.44 11,833.45 11,677.02 11,750.64 0.0M
2023-11-07 11,686.23 11,778.24 11,548.20 11,750.64 0.0M
2023-11-06 11,713.83 11,870.26 11,548.20 11,833.45 0.1M
2023-11-03 11,428.58 11,732.23 11,299.75 11,723.03 0.0M
2023-11-02 11,548.20 11,548.20 11,290.55 11,419.38 0.0M
2023-11-01 11,308.95 11,456.18 11,189.33 11,373.37 0.0M
2023-10-31 11,373.37 11,391.77 11,198.53 11,318.16 0.0M
2023-10-30 11,262.95 11,391.77 10,996.09 11,318.16 0.0M
2023-10-27 11,134.12 11,290.55 10,968.49 11,262.95 0.0M
2023-10-26 11,152.52 11,207.73 10,913.28 11,180.13 0.0M
2023-10-25 11,585.01 11,594.21 10,940.88 11,318.16 0.1M
2023-10-24 10,950.09 11,907.07 10,821.26 11,235.34 0.0M
2023-10-23 11,032.90 11,032.90 10,692.44 11,032.90 0.0M
2023-10-20 10,959.29 11,152.52 10,701.64 11,032.90 0.0M
2023-10-19 11,023.70 11,180.13 10,959.29 11,143.32 0.0M
2023-10-18 11,143.32 11,226.14 10,904.08 11,180.13 0.0M
2023-10-17 11,060.51 11,170.93 10,931.68 11,152.52 0.0M
2023-10-16 11,170.93 11,318.16 10,867.27 11,170.93 0.0M
2023-10-13 10,858.07 11,180.13 10,720.04 11,170.93 0.0M
2023-10-12 10,710.84 10,968.49 10,710.84 10,913.28 0.0M
2023-10-11 10,490.00 10,839.66 10,490.00 10,701.64 0.0M
2023-10-10 10,756.85 10,756.85 10,508.40 10,563.61 0.0M
2023-10-06 10,287.56 10,738.45 10,287.56 10,683.24 0.0M
2023-10-05 10,434.79 10,572.81 10,315.16 10,471.59 0.0M
2023-10-04 10,720.04 10,784.45 10,434.79 10,499.20 0.0M
2023-09-27 10,710.84 10,812.06 10,646.43 10,784.45 0.0M
2023-09-26 10,812.06 10,848.87 10,637.23 10,747.65 0.0M
2023-09-25 10,904.08 10,931.68 10,609.62 10,812.06 0.0M
2023-09-22 10,637.23 10,940.88 10,609.62 10,812.06 0.0M
2023-09-21 10,922.48 10,996.09 10,839.66 10,858.07 0.0M
2023-09-20 11,235.34 11,364.16 10,959.29 11,088.11 0.0M
2023-09-19 11,143.32 11,400.97 10,996.09 11,189.33 0.0M
2023-09-18 11,042.10 11,152.52 10,876.47 11,134.12 0.0M
2023-09-15 10,996.09 11,042.10 10,913.28 11,042.10 0.0M
2023-09-14 10,812.06 11,042.10 10,812.06 10,950.09 0.0M
2023-09-13 11,042.10 11,180.13 10,848.87 10,867.27 0.0M
2023-09-12 11,189.33 11,345.76 11,060.51 11,060.51 0.0M
2023-09-11 11,290.55 11,290.55 11,134.12 11,189.33 0.0M
2023-09-08 11,382.57 11,585.01 11,226.14 11,364.16 0.1M
2023-09-07 11,290.55 11,511.39 11,152.52 11,492.99 0.0M
2023-09-06 11,400.97 11,502.19 11,235.34 11,318.16 0.0M
2023-09-05 11,410.17 11,778.24 11,410.17 11,548.20 0.0M
2023-09-04 11,520.59 11,520.59 11,235.34 11,410.17 0.0M
2023-09-01 11,336.56 11,658.62 11,327.36 11,631.02 0.0M
2023-08-31 11,548.20 11,575.81 11,364.16 11,382.57 0.0M
2023-08-30 11,520.59 11,732.23 11,364.16 11,539.00 0.0M
2023-08-29 11,382.57 11,631.02 11,318.16 11,492.99 0.0M
2023-08-28 11,483.79 11,732.23 11,446.98 11,492.99 0.0M
2023-08-25 11,410.17 11,566.60 11,198.53 11,483.79 0.0M
2023-08-24 11,373.37 11,539.00 11,180.13 11,520.59 0.0M
2023-08-23 11,548.20 11,704.63 11,354.96 11,364.16 0.0M
2023-08-22 12,054.30 12,054.30 11,382.57 11,465.38 0.1M
2023-08-21 12,127.91 12,495.98 11,658.62 12,146.31 0.1M
2023-08-20 13,310.00 13,310.00 13,310.00 13,310.00 0.0M
2023-08-18 11,410.17 13,250.52 11,198.53 12,247.53 0.5M
2023-08-17 11,134.12 11,410.17 10,913.28 11,410.17 0.1M
2023-08-16 11,410.17 11,667.82 11,088.11 11,244.54 0.0M
2023-08-15 12,490.00 12,490.00 12,490.00 12,490.00 0.0M
2023-08-14 11,400.97 11,658.62 11,207.73 11,492.99 0.0M
2023-08-13 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2023-08-11 11,382.57 11,585.01 11,244.54 11,548.20 0.0M
2023-08-10 11,824.25 11,925.47 11,189.33 11,336.56 0.0M
2023-08-09 11,189.33 11,759.84 11,189.33 11,759.84 0.1M
2023-08-08 11,373.37 11,511.39 11,134.12 11,336.56 0.0M
2023-08-07 11,318.16 11,649.42 11,060.51 11,539.00 0.0M
2023-08-04 11,354.96 11,456.18 10,931.68 11,327.36 0.0M
2023-08-03 10,977.69 11,456.18 10,904.08 11,364.16 0.1M
2023-08-02 11,051.31 11,262.95 11,005.30 11,078.91 0.0M
2023-08-01 11,502.19 11,575.81 11,161.73 11,207.73 0.0M
2023-07-31 11,695.43 11,778.24 11,456.18 11,502.19 0.0M
2023-07-28 11,042.10 11,621.81 11,042.10 11,621.81 0.0M
2023-07-27 11,207.73 11,299.75 10,968.49 11,161.73 0.0M
2023-07-26 11,759.84 11,851.86 10,701.64 11,207.73 0.1M
2023-07-25 12,219.93 12,275.14 11,686.23 11,759.84 0.1M
2023-07-24 12,376.36 12,514.38 11,833.45 12,422.37 0.1M
2023-07-23 13,620.00 13,620.00 13,620.00 13,620.00 0.0M
2023-07-21 12,422.37 12,560.39 12,330.35 12,532.79 0.1M
2023-07-20 12,762.83 12,818.04 12,311.95 12,431.57 0.1M
2023-07-19 12,652.41 12,726.02 12,422.37 12,689.22 0.1M
2023-07-18 12,597.20 12,772.03 12,468.38 12,652.41 0.1M
2023-07-17 12,505.18 12,569.59 12,201.52 12,551.19 0.0M
2023-07-14 12,698.42 12,698.42 12,431.57 12,440.77 0.0M
2023-07-13 12,597.20 12,698.42 12,523.59 12,624.80 0.1M
2023-07-12 12,956.07 12,956.07 12,367.16 12,560.39 0.1M
2023-07-11 12,532.79 12,873.25 12,532.79 12,864.05 0.1M
2023-07-10 12,551.19 12,661.61 12,523.59 12,551.19 0.1M
2023-07-07 12,477.58 12,716.82 12,357.95 12,551.19 0.1M
2023-07-06 12,790.44 12,845.65 12,376.36 12,551.19 0.1M
2023-07-05 12,680.02 12,836.45 12,532.79 12,790.44 0.1M
2023-07-04 13,020.48 13,103.30 12,486.78 12,578.80 0.1M
2023-07-03 12,864.05 12,983.67 12,790.44 12,937.66 0.1M
2023-07-02 13,890.00 13,890.00 13,890.00 13,890.00 0.0M
2023-06-30 12,808.84 12,818.04 12,403.96 12,781.23 0.1M
2023-06-29 12,882.45 13,020.48 12,753.63 12,864.05 0.1M
2023-06-28 12,670.81 13,002.08 12,615.60 12,864.05 0.1M
2023-06-27 12,588.00 12,753.63 12,284.34 12,726.02 0.0M
2023-06-26 12,155.52 12,588.00 12,091.10 12,588.00 0.0M
2023-06-23 12,827.24 12,864.05 12,265.94 12,265.94 0.1M
2023-06-22 12,707.62 12,864.05 12,514.38 12,790.44 0.1M
2023-06-21 12,910.06 12,910.06 12,413.16 12,707.62 0.1M
2023-06-20 12,900.86 13,057.29 12,735.23 12,974.47 0.0M
2023-06-19 12,992.88 13,038.88 12,716.82 12,965.27 0.0M
2023-06-16 12,808.84 13,020.48 12,588.00 12,992.88 0.1M
2023-06-15 12,661.61 12,910.06 12,569.59 12,808.84 0.0M
2023-06-14 12,735.23 12,882.45 12,615.60 12,744.43 0.0M
2023-06-13 12,744.43 13,020.48 12,551.19 12,790.44 0.1M
2023-06-12 12,652.41 12,845.65 12,597.20 12,790.44 0.0M
2023-06-09 12,413.16 12,845.65 12,385.56 12,726.02 0.1M
2023-06-08 13,103.30 13,103.30 12,413.16 12,413.16 0.0M
2023-06-07 12,606.40 12,799.64 12,449.97 12,799.64 0.0M
2023-06-05 12,762.83 12,772.03 12,505.18 12,606.40 0.0M
2023-06-02 12,790.44 12,891.66 12,698.42 12,726.02 0.0M
2023-06-01 13,084.89 13,112.50 12,790.44 12,790.44 0.0M
2023-05-31 13,259.73 13,314.94 12,937.66 13,112.50 0.0M
2023-05-30 13,480.57 13,526.58 13,149.30 13,250.52 0.0M
2023-05-26 12,937.66 14,216.71 12,808.84 13,232.12 0.2M
2023-05-25 13,094.09 13,195.31 12,744.43 12,937.66 0.0M
2023-05-24 13,351.74 13,397.75 13,029.68 13,094.09 0.0M
2023-05-23 13,480.57 13,646.20 13,296.53 13,480.57 0.0M
2023-05-22 13,535.78 13,729.02 13,342.54 13,452.96 0.1M
2023-05-19 13,554.18 14,244.31 13,296.53 13,351.74 0.3M
2023-05-18 12,781.23 15,063.27 12,689.22 13,480.57 0.9M
2023-05-17 12,569.59 12,827.24 12,532.79 12,716.82 0.1M
2023-05-16 12,744.43 12,762.83 12,413.16 12,689.22 0.1M
2023-05-15 13,324.14 13,710.61 12,495.98 12,532.79 0.1M
2023-05-14 14,600.00 14,600.00 14,600.00 14,600.00 0.0M
2023-05-12 12,891.66 13,839.44 12,606.40 13,434.56 0.3M
2023-05-11 13,857.84 14,115.49 12,965.27 12,992.88 0.3M
2023-05-10 12,219.93 16,011.05 12,100.30 13,857.84 3.0M
2023-05-09 11,769.04 12,615.60 11,557.40 12,321.15 0.1M
2023-05-08 12,302.74 12,652.41 11,713.83 11,732.23 0.1M
2023-05-07 13,280.00 13,280.00 13,280.00 13,280.00 0.0M
2023-05-04 13,526.58 13,544.98 12,183.12 12,219.93 0.2M
2023-05-03 11,391.77 14,400.74 11,281.35 13,471.37 1.1M
2023-05-02 11,023.70 11,437.78 10,876.47 11,281.35 0.1M
2023-04-28 11,594.21 11,594.21 11,032.90 11,078.91 0.1M
2023-04-27 11,594.21 11,778.24 11,428.58 11,621.81 0.1M
2023-04-26 11,566.60 11,723.03 11,262.95 11,695.43 0.0M
2023-04-25 11,612.61 11,833.45 11,364.16 11,732.23 0.1M
2023-04-24 11,879.46 12,045.09 11,456.18 11,713.83 0.1M
2023-04-23 12,910.00 12,910.00 12,910.00 12,910.00 0.0M
2023-04-21 11,824.25 11,999.09 11,640.22 11,879.46 0.1M
2023-04-20 12,100.30 12,265.94 11,815.05 11,897.87 0.0M
2023-04-19 12,045.09 12,321.15 11,870.26 12,265.94 0.1M
2023-04-18 12,385.56 12,385.56 11,934.67 12,045.09 0.0M
2023-04-17 12,514.38 12,514.38 12,302.74 12,311.95 0.0M
2023-04-14 12,376.36 12,606.40 12,247.53 12,284.34 0.0M
2023-04-13 12,385.56 12,413.16 12,045.09 12,339.55 0.1M
2023-04-12 13,020.48 13,020.48 12,367.16 12,394.76 0.1M
2023-04-11 12,744.43 12,919.26 12,606.40 12,845.65 0.1M
2023-04-10 12,974.47 13,020.48 12,588.00 12,854.85 0.1M
2023-04-09 14,150.00 14,150.00 14,150.00 14,150.00 0.0M
2023-04-07 12,643.21 13,020.48 12,541.99 13,020.48 0.1M
2023-04-06 13,002.08 13,002.08 12,532.79 12,634.01 0.1M
2023-04-05 12,726.02 13,011.28 12,569.59 13,011.28 0.1M
2023-04-04 12,634.01 12,818.04 12,468.38 12,698.42 0.0M
2023-04-03 12,772.03 12,974.47 12,486.78 12,707.62 0.1M
2023-03-31 12,514.38 12,772.03 12,284.34 12,716.82 0.2M
2023-03-30 13,057.29 13,094.09 12,293.54 12,468.38 0.1M
2023-03-29 12,624.80 13,084.89 12,440.77 13,057.29 0.0M
2023-03-28 12,385.56 12,652.41 12,321.15 12,634.01 0.0M
2023-03-27 12,670.81 12,735.23 12,238.33 12,385.56 0.0M
2023-03-24 12,468.38 12,799.64 12,376.36 12,670.81 0.0M
2023-03-23 12,624.80 12,808.84 12,348.75 12,578.80 0.0M
2023-03-22 12,891.66 12,891.66 12,459.17 12,514.38 0.0M
2023-03-21 13,204.52 13,498.97 12,854.85 12,928.46 0.1M
2023-03-20 13,158.51 13,416.16 12,956.07 13,121.70 0.1M
2023-03-17 12,606.40 13,416.16 12,348.75 13,416.16 0.0M
2023-03-16 12,468.38 12,652.41 12,201.52 12,505.18 0.0M
2023-03-15 12,698.42 12,873.25 12,597.20 12,597.20 0.0M
2023-03-14 13,664.60 13,830.23 12,495.98 12,541.99 0.0M
2023-03-13 12,965.27 13,710.61 12,477.58 13,646.20 0.1M
2023-03-10 13,121.70 13,388.55 12,946.87 13,103.30 0.1M
2023-03-09 13,498.97 13,609.39 13,158.51 13,333.34 0.1M
2023-03-08 13,710.61 13,876.24 13,333.34 13,498.97 0.1M
2023-03-07 14,621.59 14,860.83 13,655.40 13,848.64 0.3M
2023-03-06 15,458.94 15,541.76 14,308.73 14,621.59 0.1M
2023-03-03 14,989.66 15,293.31 14,354.73 15,293.31 0.1M
2023-03-02 15,146.09 15,716.59 14,860.83 14,989.66 0.0M
2023-02-28 16,195.09 16,287.10 14,732.01 15,136.88 0.1M
2023-02-27 16,609.16 16,609.16 15,873.02 16,093.87 0.0M
2023-02-26 18,050.00 18,050.00 18,050.00 18,050.00 0.0M
2023-02-24 17,244.08 17,244.08 16,535.55 16,609.16 0.0M
2023-02-23 16,618.37 17,575.35 16,618.37 17,078.45 0.0M
2023-02-22 15,514.16 17,032.44 15,366.93 16,618.37 0.0M
2023-02-21 17,879.01 18,063.04 15,090.87 15,836.22 0.1M
2023-02-20 17,299.30 18,357.50 16,931.23 18,155.06 0.1M
2023-02-17 17,575.35 17,786.99 17,078.45 17,299.30 0.0M
2023-02-16 17,998.63 18,375.90 17,023.24 17,694.97 0.1M
2023-02-15 17,207.28 18,210.27 16,701.18 18,007.83 0.1M
2023-02-14 17,244.08 17,345.30 16,149.08 17,345.30 0.1M
2023-02-13 17,133.66 17,759.38 16,848.41 17,133.66 0.0M
2023-02-10 16,379.12 17,483.33 15,845.42 17,124.46 0.1M
2023-02-09 15,155.29 16,461.94 15,109.28 16,379.12 0.1M
2023-02-08 14,906.84 15,182.89 14,630.79 15,109.28 0.0M
2023-02-07 14,805.62 14,989.66 14,465.16 14,897.64 0.0M
2023-02-06 13,646.20 15,008.06 13,149.30 14,824.02 0.1M
2023-02-03 14,768.81 14,870.03 13,535.78 13,646.20 0.1M
2023-02-02 13,673.80 15,035.66 13,673.80 14,842.43 0.1M
2023-02-01 13,250.52 13,784.23 13,250.52 13,673.80 0.1M
2023-01-31 12,882.45 13,388.55 12,882.45 13,250.52 0.1M
2023-01-30 12,680.02 13,278.13 12,597.20 12,882.45 0.0M
2023-01-27 12,422.37 12,772.03 12,302.74 12,726.02 0.0M
2023-01-26 12,403.96 12,606.40 11,502.19 12,302.74 0.0M
2023-01-25 12,468.38 12,597.20 11,732.23 12,284.34 0.0M
2023-01-20 12,790.44 12,836.45 12,330.35 12,468.38 0.0M
2023-01-19 12,790.44 12,974.47 12,698.42 12,836.45 0.0M
2023-01-18 12,790.44 13,020.48 12,698.42 12,744.43 0.0M
2023-01-17 13,066.49 13,250.52 12,606.40 12,836.45 0.0M
2023-01-16 13,066.49 13,204.52 12,928.46 13,066.49 0.0M
2023-01-13 12,744.43 13,250.52 12,054.30 13,066.49 0.1M
2023-01-12 12,468.38 12,974.47 12,468.38 12,836.45 0.0M
2023-01-11 12,330.35 12,606.40 12,284.34 12,468.38 0.0M
2023-01-10 12,054.30 12,652.41 11,916.27 12,330.35 0.0M
2023-01-09 12,192.32 12,330.35 11,870.26 11,962.28 0.0M
2023-01-06 11,640.22 12,192.32 11,640.22 12,192.32 0.0M
2023-01-05 11,732.23 11,778.24 11,502.19 11,640.22 0.0M
2023-01-04 11,962.28 12,008.29 11,732.23 11,732.23 0.0M
2023-01-03 12,146.31 12,330.35 11,824.25 12,008.29 0.0M
2023-01-02 11,916.27 12,238.33 11,594.21 12,238.33 0.0M