Dongwon F

049770
🏛️ 韓国 →
44,700.00
最終更新: 2025-07-30
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
2021-12-30 38,800.00 39,300.00 38,700.00 38,900.00 0.0M
2021-12-29 39,100.00 39,600.00 38,800.00 38,900.00 0.0M
2021-12-28 38,900.00 39,600.00 38,900.00 39,600.00 0.0M
2021-12-27 38,900.00 39,400.00 38,500.00 38,900.00 0.0M
2021-12-24 39,000.00 39,400.00 38,500.00 39,000.00 0.0M
2021-12-23 39,200.00 39,300.00 38,600.00 38,800.00 0.0M
2021-12-22 38,500.00 39,300.00 38,400.00 38,900.00 0.0M
2021-12-21 38,500.00 39,000.00 38,200.00 38,600.00 0.0M
2021-12-20 38,400.00 38,600.00 38,100.00 38,300.00 0.0M
2021-12-17 38,300.00 38,800.00 38,300.00 38,700.00 0.0M
2021-12-16 39,000.00 39,100.00 38,200.00 38,500.00 0.0M
2021-12-15 39,300.00 39,400.00 38,400.00 38,700.00 0.0M
2021-12-14 38,900.00 39,900.00 38,500.00 39,200.00 0.0M
2021-12-13 39,100.00 39,300.00 38,700.00 38,900.00 0.0M
2021-12-10 39,200.00 39,400.00 38,600.00 39,000.00 0.0M
2021-12-09 38,800.00 39,700.00 38,600.00 39,700.00 0.0M
2021-12-08 39,000.00 39,600.00 38,300.00 39,000.00 0.0M
2021-12-07 39,400.00 39,400.00 38,600.00 39,000.00 0.0M
2021-12-06 38,400.00 39,400.00 37,500.00 39,300.00 0.0M
2021-12-03 37,900.00 38,500.00 37,400.00 38,400.00 0.0M
2021-12-02 36,900.00 38,000.00 35,900.00 38,000.00 0.0M
2021-12-01 35,600.00 37,200.00 35,600.00 37,100.00 0.0M
2021-11-30 37,700.00 38,300.00 35,700.00 36,300.00 0.0M
2021-11-29 38,300.00 38,700.00 37,800.00 37,900.00 0.0M
2021-11-26 39,300.00 39,300.00 38,200.00 38,600.00 0.0M
2021-11-25 38,800.00 39,500.00 38,500.00 39,300.00 0.0M
2021-11-24 39,200.00 39,500.00 38,400.00 38,700.00 0.0M
2021-11-23 39,000.00 39,400.00 38,500.00 39,300.00 0.0M
2021-11-22 39,200.00 39,800.00 38,900.00 39,300.00 0.0M
2021-11-19 39,500.00 39,600.00 38,800.00 39,200.00 0.0M
2021-11-18 39,300.00 39,700.00 38,700.00 39,400.00 0.0M
2021-11-17 40,000.00 40,100.00 39,100.00 39,300.00 0.0M
2021-11-16 40,600.00 40,800.00 39,900.00 40,200.00 0.0M
2021-11-15 40,500.00 41,000.00 40,000.00 40,900.00 0.0M
2021-11-12 39,400.00 41,400.00 39,400.00 40,400.00 0.0M
2021-11-11 39,500.00 39,700.00 39,100.00 39,500.00 0.0M
2021-11-10 40,400.00 40,400.00 39,600.00 39,700.00 0.0M
2021-11-09 40,300.00 40,900.00 40,000.00 40,600.00 0.0M
2021-11-08 40,300.00 41,000.00 39,600.00 40,600.00 0.0M
2021-11-07 203,000.00 203,000.00 203,000.00 203,000.00 0.0M
2021-11-05 41,600.00 41,800.00 40,300.00 40,600.00 0.0M
2021-11-04 40,500.00 41,500.00 40,500.00 41,400.00 0.0M
2021-11-03 41,000.00 41,700.00 40,800.00 40,800.00 0.0M
2021-11-02 40,600.00 41,700.00 40,600.00 41,200.00 0.0M
2021-11-01 41,100.00 41,800.00 40,600.00 40,800.00 0.0M
2021-10-29 41,800.00 42,000.00 40,600.00 41,000.00 0.0M
2021-10-28 42,300.00 42,400.00 41,800.00 41,900.00 0.0M
2021-10-27 42,800.00 42,800.00 41,900.00 42,300.00 0.0M
2021-10-26 42,800.00 42,800.00 42,400.00 42,800.00 0.0M
2021-10-25 41,900.00 42,800.00 41,900.00 42,600.00 0.0M
2021-10-22 42,400.00 42,600.00 41,900.00 42,200.00 0.0M
2021-10-21 42,300.00 42,700.00 42,100.00 42,400.00 0.0M
2021-10-20 42,400.00 42,800.00 42,100.00 42,500.00 0.0M
2021-10-19 42,000.00 42,600.00 42,000.00 42,400.00 0.0M
2021-10-18 42,100.00 42,200.00 41,300.00 42,000.00 0.0M
2021-10-15 42,800.00 43,000.00 41,700.00 42,000.00 0.0M
2021-10-14 42,700.00 42,900.00 42,200.00 42,800.00 0.0M
2021-10-13 41,900.00 42,700.00 41,900.00 42,500.00 0.0M
2021-10-12 41,800.00 42,500.00 41,000.00 42,000.00 0.0M
2021-10-08 42,300.00 42,400.00 41,400.00 42,200.00 0.0M
2021-10-07 41,200.00 42,500.00 41,200.00 42,400.00 0.0M
2021-10-06 42,600.00 42,600.00 40,800.00 41,200.00 0.0M
2021-10-05 41,700.00 43,100.00 41,700.00 42,200.00 0.0M
2021-10-01 41,100.00 42,500.00 40,400.00 42,100.00 0.1M
2021-09-30 40,300.00 41,500.00 40,000.00 41,100.00 0.0M
2021-09-29 40,200.00 40,600.00 39,700.00 40,300.00 0.0M
2021-09-28 41,000.00 41,000.00 40,300.00 40,700.00 0.0M
2021-09-27 40,800.00 41,500.00 40,600.00 41,000.00 0.0M
2021-09-24 40,700.00 41,200.00 40,300.00 40,800.00 0.0M
2021-09-23 40,300.00 41,000.00 40,300.00 40,700.00 0.0M
2021-09-17 40,800.00 41,400.00 40,400.00 40,900.00 0.0M
2021-09-16 40,900.00 41,400.00 40,700.00 41,100.00 0.0M
2021-09-15 41,000.00 41,200.00 40,500.00 40,900.00 0.0M
2021-09-14 40,800.00 41,200.00 40,400.00 41,000.00 0.0M
2021-09-13 41,000.00 41,100.00 40,100.00 40,700.00 0.0M
2021-09-10 40,400.00 41,300.00 39,600.00 41,300.00 0.0M
2021-09-09 41,000.00 41,200.00 40,200.00 40,300.00 0.0M
2021-09-08 41,000.00 41,400.00 40,600.00 41,200.00 0.0M
2021-09-07 41,200.00 41,600.00 41,000.00 41,100.00 0.0M
2021-09-06 41,300.00 41,900.00 41,000.00 41,500.00 0.0M
2021-09-03 40,900.00 42,400.00 40,900.00 41,600.00 0.0M
2021-09-02 41,300.00 41,800.00 40,900.00 41,100.00 0.0M
2021-09-01 41,000.00 41,800.00 40,600.00 41,600.00 0.0M
2021-08-31 41,700.00 42,100.00 40,900.00 41,500.00 0.0M
2021-08-30 41,700.00 42,500.00 41,500.00 42,000.00 0.0M
2021-08-27 39,900.00 42,000.00 39,900.00 41,600.00 0.0M
2021-08-26 40,700.00 40,800.00 39,800.00 40,100.00 0.0M
2021-08-25 41,100.00 41,400.00 40,400.00 40,900.00 0.0M
2021-08-24 39,300.00 41,000.00 39,100.00 40,800.00 0.0M
2021-08-23 39,100.00 39,800.00 38,600.00 39,300.00 0.0M
2021-08-22 192,000.00 192,000.00 192,000.00 192,000.00 0.0M
2021-08-20 39,400.00 39,500.00 38,000.00 38,400.00 0.0M
2021-08-19 40,400.00 40,500.00 39,000.00 39,000.00 0.1M
2021-08-18 40,500.00 40,800.00 40,100.00 40,800.00 0.0M
2021-08-17 41,400.00 41,600.00 39,900.00 40,700.00 0.0M
2021-08-13 42,400.00 42,400.00 40,800.00 41,400.00 0.0M
2021-08-12 42,500.00 42,600.00 41,600.00 42,200.00 0.0M
2021-08-11 42,200.00 42,900.00 41,800.00 42,000.00 0.0M
2021-08-10 42,600.00 42,700.00 42,000.00 42,400.00 0.0M
2021-08-09 43,400.00 43,700.00 42,600.00 42,700.00 0.0M
2021-08-06 44,000.00 44,000.00 43,500.00 43,700.00 0.0M
2021-08-05 44,600.00 44,600.00 43,600.00 44,000.00 0.0M
2021-08-04 43,800.00 44,600.00 43,500.00 44,000.00 0.0M
2021-08-03 43,700.00 44,300.00 43,300.00 44,100.00 0.0M
2021-08-02 44,400.00 44,800.00 43,700.00 44,200.00 0.0M
2021-07-30 44,300.00 44,700.00 43,600.00 44,400.00 0.0M
2021-07-29 43,400.00 44,500.00 43,200.00 44,300.00 0.0M
2021-07-28 42,700.00 43,900.00 42,700.00 43,500.00 0.1M
2021-07-27 42,700.00 42,900.00 42,300.00 42,500.00 0.0M
2021-07-26 42,500.00 42,800.00 42,200.00 42,400.00 0.0M
2021-07-23 42,800.00 42,800.00 42,100.00 42,400.00 0.0M
2021-07-22 42,700.00 43,100.00 42,500.00 42,700.00 0.0M
2021-07-21 43,300.00 43,300.00 42,300.00 42,600.00 0.0M
2021-07-20 42,900.00 43,300.00 42,500.00 43,300.00 0.0M
2021-07-19 43,100.00 43,400.00 42,500.00 43,000.00 0.0M
2021-07-18 217,000.00 217,000.00 217,000.00 217,000.00 0.0M
2021-07-16 44,300.00 44,300.00 43,400.00 43,400.00 0.0M
2021-07-15 42,600.00 44,200.00 42,600.00 43,900.00 0.1M
2021-07-14 43,600.00 43,600.00 42,600.00 42,700.00 0.0M
2021-07-13 44,000.00 44,100.00 43,300.00 43,700.00 0.0M
2021-07-12 44,100.00 44,200.00 43,500.00 43,700.00 0.0M
2021-07-09 44,500.00 44,600.00 42,000.00 44,100.00 0.1M
2021-07-08 44,400.00 45,500.00 44,300.00 45,000.00 0.1M
2021-07-07 44,600.00 44,700.00 44,200.00 44,500.00 0.0M
2021-07-06 45,000.00 45,000.00 44,400.00 44,700.00 0.0M
2021-07-05 45,100.00 45,600.00 44,800.00 45,000.00 0.0M
2021-07-02 44,600.00 45,000.00 44,100.00 44,700.00 0.0M
2021-07-01 45,900.00 45,900.00 44,200.00 44,600.00 0.0M
2021-06-30 45,300.00 45,600.00 44,800.00 45,600.00 0.0M
2021-06-29 44,900.00 45,700.00 44,100.00 45,500.00 0.0M
2021-06-28 44,200.00 44,500.00 43,400.00 44,500.00 0.0M
2021-06-25 44,700.00 45,000.00 43,900.00 44,200.00 0.0M
2021-06-24 44,400.00 44,700.00 44,000.00 44,600.00 0.0M
2021-06-23 44,200.00 44,600.00 43,600.00 44,300.00 0.0M
2021-06-22 44,600.00 44,700.00 43,700.00 44,200.00 0.0M
2021-06-21 45,000.00 45,200.00 44,000.00 44,200.00 0.0M
2021-06-20 225,500.00 225,500.00 225,500.00 225,500.00 0.0M
2021-06-18 45,200.00 45,800.00 44,500.00 45,100.00 0.0M
2021-06-17 46,000.00 46,000.00 45,000.00 45,100.00 0.0M
2021-06-16 45,400.00 46,300.00 44,700.00 46,000.00 0.1M
2021-06-15 45,500.00 46,000.00 45,100.00 45,100.00 0.0M
2021-06-14 45,300.00 46,200.00 44,700.00 46,000.00 0.1M
2021-06-13 226,500.00 226,500.00 226,500.00 226,500.00 0.0M
2021-06-11 45,600.00 45,700.00 44,800.00 45,300.00 0.0M
2021-06-10 46,600.00 46,600.00 45,200.00 45,800.00 0.1M
2021-06-09 45,800.00 47,000.00 45,500.00 46,500.00 0.0M
2021-06-08 46,100.00 46,700.00 45,400.00 45,900.00 0.0M
2021-06-07 46,200.00 46,600.00 45,300.00 46,400.00 0.0M
2021-06-04 46,300.00 46,600.00 45,700.00 46,200.00 0.0M
2021-06-03 47,400.00 47,400.00 46,600.00 46,900.00 0.0M
2021-06-02 47,200.00 47,800.00 46,900.00 47,400.00 0.0M
2021-06-01 47,700.00 48,200.00 47,300.00 47,600.00 0.1M
2021-05-31 47,100.00 47,500.00 46,200.00 47,200.00 0.1M
2021-05-30 235,500.00 235,500.00 235,500.00 235,500.00 0.0M
2021-05-28 48,800.00 49,800.00 46,700.00 47,100.00 0.1M
2021-05-27 49,000.00 49,300.00 48,100.00 48,400.00 0.1M
2021-05-26 45,900.00 49,200.00 45,900.00 48,300.00 0.1M
2021-05-25 45,500.00 46,600.00 45,400.00 45,500.00 0.1M
2021-05-24 44,700.00 45,600.00 44,300.00 45,500.00 0.0M
2021-05-21 45,300.00 46,000.00 44,500.00 45,000.00 0.1M
2021-05-20 45,400.00 45,700.00 44,000.00 45,300.00 0.1M
2021-05-19 231,000.00 231,000.00 231,000.00 231,000.00 0.0M
2021-05-18 46,000.00 46,700.00 44,900.00 46,200.00 0.1M
2021-05-17 46,100.00 47,300.00 45,100.00 45,700.00 0.1M
2021-05-16 234,000.00 234,000.00 234,000.00 234,000.00 0.0M
2021-05-14 48,900.00 49,000.00 46,500.00 46,800.00 0.1M
2021-05-13 45,800.00 49,800.00 45,400.00 48,000.00 0.2M
2021-05-12 46,600.00 46,700.00 45,100.00 46,500.00 0.1M
2021-05-11 45,100.00 47,100.00 44,000.00 46,700.00 0.2M
2021-05-10 44,600.00 45,600.00 44,100.00 45,300.00 0.1M
2021-05-07 44,800.00 45,300.00 44,000.00 44,600.00 0.1M
2021-05-06 43,200.00 45,000.00 43,000.00 44,700.00 0.2M
2021-05-05 215,500.00 215,500.00 215,500.00 215,500.00 0.0M
2021-05-04 42,800.00 43,700.00 42,000.00 43,100.00 0.3M
2021-05-03 41,000.00 41,600.00 40,400.00 41,300.00 0.1M
2021-04-30 40,100.00 41,100.00 39,600.00 40,700.00 0.1M
2021-04-29 39,700.00 40,200.00 39,200.00 40,100.00 0.1M
2021-04-28 40,400.00 40,400.00 39,400.00 39,800.00 0.1M
2021-04-27 39,700.00 40,600.00 39,600.00 40,500.00 0.2M
2021-04-26 38,800.00 39,400.00 38,800.00 39,300.00 0.0M
2021-04-23 39,000.00 39,100.00 38,500.00 38,700.00 0.0M
2021-04-22 38,800.00 39,600.00 38,600.00 38,900.00 0.0M
2021-04-21 39,100.00 39,200.00 38,500.00 38,900.00 0.1M
2021-04-20 39,000.00 39,400.00 38,800.00 39,200.00 0.0M
2021-04-19 39,200.00 39,200.00 38,700.00 39,000.00 0.0M
2021-04-16 39,700.00 39,700.00 38,900.00 39,100.00 0.0M
2021-04-15 38,800.00 39,900.00 38,500.00 39,700.00 0.1M
2021-04-14 38,800.00 39,000.00 38,400.00 38,800.00 0.1M
2021-04-13 38,600.00 38,800.00 38,400.00 38,600.00 0.0M
2021-04-12 39,000.00 39,000.00 38,300.00 38,600.00 0.0M
2021-04-09 38,700.00 39,000.00 38,500.00 38,900.00 0.0M
2021-04-08 38,900.00 39,000.00 38,500.00 38,600.00 0.0M
2021-04-07 39,000.00 39,400.00 38,600.00 39,000.00 0.0M
2021-04-06 38,300.00 39,100.00 38,200.00 39,000.00 0.1M
2021-04-05 38,400.00 38,400.00 38,000.00 38,300.00 0.0M
2021-04-02 38,400.00 38,600.00 38,100.00 38,300.00 0.0M
2021-04-01 38,500.00 39,200.00 38,400.00 38,400.00 0.0M
2021-03-31 194,000.00 195,000.00 191,500.00 192,500.00 0.0M
2021-03-30 190,500.00 195,000.00 190,000.00 194,500.00 0.0M
2021-03-29 192,500.00 193,500.00 189,500.00 190,000.00 0.0M
2021-03-26 193,000.00 194,000.00 190,500.00 192,000.00 0.0M
2021-03-25 191,000.00 193,500.00 189,000.00 192,500.00 0.0M
2021-03-24 191,000.00 191,500.00 189,500.00 191,000.00 0.0M
2021-03-23 196,000.00 196,500.00 191,000.00 192,000.00 0.0M
2021-03-22 195,500.00 196,500.00 193,500.00 196,000.00 0.0M
2021-03-19 194,000.00 196,000.00 192,500.00 195,000.00 0.0M
2021-03-18 190,500.00 200,000.00 190,000.00 196,500.00 0.0M
2021-03-17 190,000.00 190,500.00 188,000.00 188,500.00 0.0M
2021-03-16 189,000.00 190,500.00 188,500.00 190,000.00 0.0M
2021-03-15 192,500.00 193,000.00 187,500.00 189,000.00 0.0M
2021-03-12 197,000.00 197,000.00 190,500.00 193,000.00 0.0M
2021-03-11 193,500.00 196,500.00 193,000.00 196,500.00 0.0M
2021-03-10 200,000.00 200,000.00 193,000.00 194,000.00 0.0M
2021-03-09 199,500.00 200,500.00 192,500.00 198,500.00 0.0M
2021-03-08 201,500.00 202,000.00 196,000.00 198,000.00 0.0M
2021-03-05 201,000.00 201,000.00 197,000.00 199,500.00 0.0M
2021-03-04 197,000.00 202,500.00 193,500.00 202,000.00 0.0M
2021-03-03 196,000.00 199,500.00 195,500.00 198,500.00 0.0M
2021-03-02 200,000.00 200,000.00 194,500.00 196,500.00 0.0M
2021-02-26 194,500.00 198,000.00 191,000.00 198,000.00 0.0M
2021-02-25 196,000.00 200,500.00 193,000.00 199,000.00 0.0M
2021-02-24 201,500.00 202,500.00 193,500.00 194,000.00 0.0M
2021-02-23 200,000.00 201,500.00 196,500.00 201,000.00 0.0M
2021-02-22 201,500.00 203,500.00 195,500.00 200,500.00 0.0M
2021-02-19 197,000.00 202,000.00 195,000.00 200,000.00 0.0M
2021-02-18 199,000.00 202,500.00 196,500.00 198,500.00 0.0M
2021-02-17 197,000.00 199,500.00 193,500.00 199,000.00 0.0M
2021-02-16 186,500.00 198,500.00 185,500.00 198,500.00 0.0M
2021-02-15 185,000.00 188,000.00 183,500.00 185,500.00 0.0M
2021-02-10 181,000.00 184,000.00 179,500.00 183,000.00 0.0M
2021-02-09 180,500.00 182,500.00 179,000.00 181,500.00 0.0M
2021-02-08 180,500.00 181,500.00 179,500.00 180,500.00 0.0M
2021-02-07 180,500.00 180,500.00 180,500.00 180,500.00 0.0M
2021-02-05 178,000.00 181,000.00 177,500.00 180,500.00 0.0M
2021-02-04 179,500.00 180,000.00 177,000.00 177,500.00 0.0M
2021-02-03 180,000.00 181,500.00 179,000.00 179,500.00 0.0M
2021-02-02 179,000.00 182,000.00 177,500.00 179,000.00 0.0M
2021-02-01 178,000.00 179,500.00 174,000.00 178,500.00 0.0M
2021-01-31 178,000.00 178,000.00 178,000.00 178,000.00 0.0M
2021-01-29 182,000.00 183,000.00 175,500.00 178,000.00 0.0M
2021-01-28 182,000.00 183,000.00 179,000.00 182,000.00 0.0M
2021-01-27 185,500.00 186,000.00 182,500.00 184,000.00 0.0M
2021-01-26 188,500.00 189,000.00 183,000.00 184,500.00 0.0M
2021-01-25 184,000.00 188,500.00 184,000.00 187,500.00 0.0M
2021-01-22 183,500.00 185,000.00 182,000.00 183,000.00 0.0M
2021-01-21 183,000.00 184,500.00 182,500.00 184,500.00 0.0M
2021-01-20 184,500.00 184,500.00 181,000.00 184,000.00 0.0M
2021-01-19 184,000.00 185,500.00 183,000.00 184,000.00 0.0M
2021-01-18 188,500.00 188,500.00 182,000.00 183,000.00 0.0M
2021-01-15 192,000.00 193,500.00 187,000.00 188,500.00 0.0M
2021-01-14 187,000.00 189,500.00 185,000.00 188,500.00 0.0M
2021-01-13 186,000.00 187,000.00 184,000.00 185,000.00 0.0M
2021-01-12 187,000.00 187,500.00 180,000.00 184,000.00 0.0M
2021-01-11 189,000.00 189,500.00 183,000.00 186,000.00 0.0M
2021-01-10 186,500.00 186,500.00 186,500.00 186,500.00 0.0M
2021-01-08 185,500.00 190,000.00 185,000.00 186,500.00 0.0M
2021-01-07 182,000.00 186,500.00 179,000.00 184,000.00 0.0M
2021-01-06 183,000.00 184,000.00 179,500.00 181,000.00 0.0M
2021-01-05 177,500.00 183,500.00 176,500.00 183,500.00 0.0M
2021-01-04 179,500.00 180,000.00 176,500.00 176,500.00 0.0M