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
2024-12-30 31,650.00 32,450.00 31,000.00 31,050.00 0.0M
2024-12-27 32,700.00 32,700.00 31,400.00 31,450.00 0.0M
2024-12-26 32,500.00 33,200.00 32,050.00 32,700.00 0.0M
2024-12-24 31,950.00 32,900.00 31,750.00 32,450.00 0.0M
2024-12-23 31,550.00 32,000.00 31,250.00 31,950.00 0.0M
2024-12-20 32,100.00 32,100.00 31,050.00 31,550.00 0.0M
2024-12-19 32,000.00 32,350.00 31,600.00 32,100.00 0.0M
2024-12-18 32,000.00 32,100.00 31,600.00 32,100.00 0.0M
2024-12-17 31,300.00 32,100.00 31,300.00 31,750.00 0.0M
2024-12-16 32,400.00 32,400.00 31,250.00 31,500.00 0.0M
2024-12-13 31,650.00 32,250.00 31,550.00 31,900.00 0.0M
2024-12-12 31,000.00 31,700.00 30,950.00 31,700.00 0.0M
2024-12-11 30,250.00 31,400.00 30,250.00 30,950.00 0.0M
2024-12-10 29,850.00 30,850.00 29,750.00 30,400.00 0.0M
2024-12-09 30,750.00 30,750.00 29,550.00 29,850.00 0.0M
2024-12-06 31,350.00 31,900.00 30,600.00 30,800.00 0.0M
2024-12-05 31,600.00 32,200.00 31,350.00 31,650.00 0.0M
2024-12-04 31,500.00 32,450.00 31,500.00 31,550.00 0.0M
2024-12-03 32,300.00 32,500.00 31,850.00 32,250.00 0.0M
2024-12-02 32,200.00 32,450.00 31,700.00 32,250.00 0.0M
2024-11-29 32,550.00 32,550.00 32,000.00 32,200.00 0.0M
2024-11-28 31,550.00 32,750.00 31,400.00 32,750.00 0.0M
2024-11-27 31,700.00 31,850.00 31,300.00 31,550.00 0.0M
2024-11-26 31,650.00 31,700.00 31,100.00 31,600.00 0.0M
2024-11-25 31,750.00 31,750.00 31,150.00 31,650.00 0.0M
2024-11-22 31,100.00 31,500.00 31,100.00 31,500.00 0.0M
2024-11-21 31,550.00 31,550.00 31,000.00 31,150.00 0.0M
2024-11-20 31,100.00 31,650.00 30,800.00 31,300.00 0.0M
2024-11-19 30,950.00 31,250.00 30,650.00 31,100.00 0.0M
2024-11-18 30,300.00 31,000.00 30,300.00 30,950.00 0.0M
2024-11-15 30,300.00 30,900.00 30,050.00 30,600.00 0.0M
2024-11-14 30,650.00 30,900.00 30,050.00 30,100.00 0.0M
2024-11-13 30,800.00 31,900.00 30,650.00 30,650.00 0.0M
2024-11-12 31,850.00 33,000.00 31,000.00 32,200.00 0.0M
2024-11-11 33,000.00 33,600.00 31,950.00 32,150.00 0.0M
2024-11-08 32,600.00 33,600.00 32,600.00 33,000.00 0.0M
2024-11-07 32,800.00 33,000.00 32,500.00 32,750.00 0.0M
2024-11-06 32,400.00 32,950.00 32,350.00 32,800.00 0.0M
2024-11-05 32,100.00 32,750.00 32,050.00 32,350.00 0.0M
2024-11-04 31,450.00 32,400.00 31,350.00 32,100.00 0.0M
2024-11-01 31,450.00 32,300.00 31,150.00 31,450.00 0.0M
2024-10-31 30,700.00 31,850.00 30,250.00 31,850.00 0.0M
2024-10-30 31,150.00 31,400.00 30,650.00 30,700.00 0.0M
2024-10-29 31,450.00 31,450.00 30,800.00 31,000.00 0.0M
2024-10-28 31,400.00 31,650.00 31,000.00 31,200.00 0.0M
2024-10-25 31,750.00 31,950.00 31,200.00 31,400.00 0.0M
2024-10-24 31,450.00 32,150.00 31,450.00 31,750.00 0.0M
2024-10-23 31,550.00 32,200.00 31,400.00 31,800.00 0.0M
2024-10-22 32,650.00 32,900.00 31,500.00 31,500.00 0.0M
2024-10-21 32,500.00 33,100.00 32,400.00 32,650.00 0.0M
2024-10-18 33,250.00 33,300.00 32,500.00 32,500.00 0.0M
2024-10-17 34,200.00 34,200.00 33,100.00 33,200.00 0.0M
2024-10-16 32,400.00 34,100.00 31,900.00 34,100.00 0.0M
2024-10-15 32,750.00 32,800.00 32,050.00 32,400.00 0.0M
2024-10-14 32,500.00 32,750.00 32,350.00 32,700.00 0.0M
2024-10-11 32,600.00 32,950.00 32,400.00 32,750.00 0.0M
2024-10-10 32,250.00 32,600.00 31,900.00 32,600.00 0.0M
2024-10-08 31,950.00 32,200.00 31,700.00 32,200.00 0.0M
2024-10-07 31,700.00 32,300.00 31,600.00 32,250.00 0.0M
2024-10-04 32,350.00 32,400.00 31,650.00 31,700.00 0.0M
2024-10-02 32,750.00 32,750.00 31,900.00 31,900.00 0.0M
2024-09-30 33,200.00 33,200.00 31,900.00 32,750.00 0.0M
2024-09-27 33,100.00 33,300.00 32,700.00 32,900.00 0.0M
2024-09-26 32,850.00 33,000.00 32,450.00 32,950.00 0.0M
2024-09-25 32,700.00 33,150.00 32,250.00 32,550.00 0.0M
2024-09-24 32,050.00 32,500.00 31,800.00 32,400.00 0.0M
2024-09-23 31,150.00 32,200.00 31,150.00 32,050.00 0.0M
2024-09-20 32,000.00 32,450.00 30,950.00 30,950.00 0.0M
2024-09-19 32,300.00 32,400.00 31,550.00 31,850.00 0.0M
2024-09-13 32,300.00 32,500.00 31,900.00 32,000.00 0.0M
2024-09-12 32,050.00 32,300.00 31,950.00 32,300.00 0.0M
2024-09-11 32,200.00 32,600.00 31,800.00 31,850.00 0.0M
2024-09-10 32,550.00 32,800.00 31,950.00 32,200.00 0.0M
2024-09-09 32,000.00 32,550.00 31,200.00 32,200.00 0.0M
2024-09-06 32,800.00 33,200.00 31,200.00 32,150.00 0.0M
2024-09-05 32,850.00 33,250.00 32,600.00 32,750.00 0.0M
2024-09-04 32,750.00 33,800.00 32,650.00 32,650.00 0.0M
2024-09-03 34,300.00 34,300.00 33,750.00 33,800.00 0.0M
2024-09-02 33,700.00 34,050.00 33,000.00 34,050.00 0.0M
2024-08-30 33,000.00 33,700.00 32,600.00 33,700.00 0.0M
2024-08-29 33,100.00 33,250.00 32,700.00 32,900.00 0.0M
2024-08-28 33,600.00 33,700.00 33,000.00 33,100.00 0.0M
2024-08-27 33,350.00 33,350.00 32,850.00 33,350.00 0.0M
2024-08-26 33,200.00 33,500.00 32,650.00 33,300.00 0.0M
2024-08-23 33,650.00 33,650.00 33,000.00 33,150.00 0.0M
2024-08-22 34,100.00 34,150.00 33,250.00 33,800.00 0.0M
2024-08-21 34,100.00 34,100.00 33,550.00 34,000.00 0.0M
2024-08-20 33,750.00 34,300.00 33,650.00 34,100.00 0.0M
2024-08-19 33,750.00 33,850.00 33,100.00 33,700.00 0.0M
2024-08-16 34,350.00 34,650.00 33,300.00 33,550.00 0.1M
2024-08-14 34,700.00 34,750.00 33,950.00 34,000.00 0.0M
2024-08-13 34,450.00 34,700.00 33,850.00 34,100.00 0.0M
2024-08-12 35,500.00 35,500.00 34,150.00 34,300.00 0.0M
2024-08-09 35,000.00 35,800.00 34,600.00 35,050.00 0.0M
2024-08-08 34,000.00 34,850.00 33,550.00 34,450.00 0.0M
2024-08-07 33,050.00 34,900.00 33,050.00 34,250.00 0.1M
2024-08-06 33,900.00 35,200.00 33,250.00 33,500.00 0.1M
2024-08-05 36,050.00 36,600.00 33,000.00 33,900.00 0.1M
2024-08-02 38,000.00 38,350.00 36,100.00 36,650.00 0.1M
2024-08-01 42,000.00 42,100.00 38,150.00 38,750.00 0.2M
2024-07-31 40,900.00 42,300.00 40,700.00 41,650.00 0.0M
2024-07-30 40,450.00 40,750.00 40,100.00 40,700.00 0.0M
2024-07-29 41,000.00 41,350.00 40,000.00 40,450.00 0.0M
2024-07-26 40,750.00 41,550.00 40,700.00 40,750.00 0.0M
2024-07-25 41,450.00 42,000.00 40,650.00 41,150.00 0.0M
2024-07-24 42,000.00 43,000.00 41,850.00 42,200.00 0.0M
2024-07-23 41,550.00 42,500.00 41,400.00 42,450.00 0.1M
2024-07-22 42,700.00 42,800.00 40,550.00 41,450.00 0.1M
2024-07-19 42,200.00 43,500.00 41,800.00 42,700.00 0.0M
2024-07-18 43,000.00 43,000.00 41,750.00 42,250.00 0.0M
2024-07-17 44,050.00 44,050.00 42,150.00 42,600.00 0.1M
2024-07-16 44,900.00 45,650.00 43,850.00 44,150.00 0.0M
2024-07-15 43,500.00 45,700.00 43,000.00 44,800.00 0.1M
2024-07-12 44,300.00 44,650.00 42,750.00 43,500.00 0.0M
2024-07-11 44,350.00 45,200.00 43,650.00 44,300.00 0.0M
2024-07-10 44,100.00 44,950.00 43,100.00 44,300.00 0.1M
2024-07-09 43,800.00 44,450.00 42,700.00 44,100.00 0.0M
2024-07-08 41,900.00 45,050.00 41,200.00 43,450.00 0.2M
2024-07-05 41,400.00 41,850.00 40,700.00 40,800.00 0.0M
2024-07-04 42,200.00 42,600.00 40,800.00 41,000.00 0.1M
2024-07-03 44,950.00 44,950.00 41,500.00 42,200.00 0.1M
2024-07-02 44,450.00 46,050.00 42,500.00 44,500.00 0.1M
2024-07-01 44,250.00 44,550.00 41,750.00 44,450.00 0.1M
2024-06-28 41,250.00 44,500.00 41,250.00 43,950.00 0.1M
2024-06-27 42,900.00 43,350.00 41,400.00 41,600.00 0.0M
2024-06-26 43,350.00 43,700.00 42,400.00 42,800.00 0.0M
2024-06-25 43,700.00 44,100.00 42,900.00 43,350.00 0.0M
2024-06-24 44,900.00 45,350.00 43,100.00 43,650.00 0.1M
2024-06-21 43,100.00 44,900.00 42,900.00 44,900.00 0.1M
2024-06-20 44,150.00 44,300.00 43,000.00 43,100.00 0.1M
2024-06-19 47,000.00 47,000.00 43,550.00 44,000.00 0.2M
2024-06-18 47,750.00 47,800.00 44,600.00 46,650.00 0.1M
2024-06-17 46,750.00 48,900.00 45,200.00 46,700.00 0.3M
2024-06-14 42,800.00 48,350.00 42,550.00 46,100.00 0.6M
2024-06-13 43,700.00 43,850.00 42,400.00 42,800.00 0.1M
2024-06-12 42,600.00 43,300.00 41,300.00 43,300.00 0.1M
2024-06-11 42,500.00 43,100.00 41,950.00 42,550.00 0.1M
2024-06-10 40,900.00 43,000.00 40,450.00 42,350.00 0.2M
2024-06-07 39,250.00 41,350.00 39,100.00 40,450.00 0.1M
2024-06-05 39,000.00 39,600.00 38,400.00 39,200.00 0.1M
2024-06-04 39,350.00 39,450.00 37,950.00 39,000.00 0.1M
2024-06-03 39,850.00 40,900.00 39,400.00 39,450.00 0.1M
2024-05-31 40,700.00 40,900.00 39,600.00 39,700.00 0.1M
2024-05-30 40,250.00 41,350.00 39,550.00 40,650.00 0.1M
2024-05-29 41,350.00 41,400.00 39,550.00 40,250.00 0.2M
2024-05-28 43,300.00 43,350.00 41,000.00 41,400.00 0.2M
2024-05-27 46,000.00 46,100.00 42,150.00 42,700.00 0.3M
2024-05-24 41,100.00 46,000.00 40,500.00 44,050.00 0.5M
2024-05-23 42,350.00 43,350.00 40,750.00 40,900.00 0.1M
2024-05-22 40,650.00 44,600.00 40,650.00 42,000.00 0.2M
2024-05-21 40,550.00 41,300.00 39,450.00 40,550.00 0.1M
2024-05-20 40,100.00 42,000.00 39,850.00 40,400.00 0.2M
2024-05-17 38,300.00 41,600.00 37,700.00 39,500.00 0.3M
2024-05-16 38,400.00 38,400.00 37,100.00 37,150.00 0.0M
2024-05-14 38,350.00 38,550.00 37,550.00 38,300.00 0.0M
2024-05-13 37,500.00 38,800.00 37,250.00 38,350.00 0.1M
2024-05-10 36,800.00 37,300.00 36,450.00 37,100.00 0.0M
2024-05-09 37,850.00 38,300.00 36,750.00 36,800.00 0.0M
2024-05-08 38,200.00 39,450.00 36,800.00 37,450.00 0.0M
2024-05-07 37,300.00 38,150.00 37,250.00 37,700.00 0.0M
2024-05-03 38,500.00 38,850.00 37,000.00 37,200.00 0.0M
2024-05-02 38,900.00 39,400.00 38,150.00 38,500.00 0.0M
2024-04-30 37,200.00 38,900.00 36,450.00 38,900.00 0.1M
2024-04-29 37,050.00 37,150.00 36,500.00 37,150.00 0.0M
2024-04-26 37,000.00 37,600.00 36,500.00 37,050.00 0.0M
2024-04-25 36,400.00 37,600.00 36,350.00 36,700.00 0.0M
2024-04-24 37,500.00 38,000.00 36,500.00 36,700.00 0.0M
2024-04-23 39,300.00 39,300.00 37,250.00 37,500.00 0.0M
2024-04-22 38,000.00 39,250.00 37,650.00 38,850.00 0.0M
2024-04-19 38,150.00 39,100.00 37,600.00 38,000.00 0.0M
2024-04-18 37,300.00 39,500.00 37,000.00 38,150.00 0.1M
2024-04-17 36,900.00 37,300.00 36,550.00 37,300.00 0.0M
2024-04-16 35,850.00 36,900.00 35,200.00 36,800.00 0.1M
2024-04-15 36,100.00 36,150.00 35,250.00 35,850.00 0.0M
2024-04-12 36,650.00 36,650.00 35,800.00 36,200.00 0.0M
2024-04-11 34,550.00 36,600.00 34,000.00 36,500.00 0.0M
2024-04-09 33,900.00 35,200.00 33,900.00 34,550.00 0.0M
2024-04-08 35,000.00 35,000.00 33,750.00 33,750.00 0.0M
2024-04-05 34,800.00 35,200.00 34,350.00 34,600.00 0.0M
2024-04-04 35,200.00 35,550.00 34,650.00 34,900.00 0.0M
2024-04-03 33,800.00 35,250.00 33,200.00 35,200.00 0.0M
2024-04-02 33,600.00 33,950.00 33,300.00 33,800.00 0.0M
2024-04-01 33,300.00 33,950.00 32,850.00 33,850.00 0.0M
2024-03-29 33,000.00 33,350.00 32,500.00 33,350.00 0.0M
2024-03-28 33,150.00 33,700.00 32,900.00 33,550.00 0.0M
2024-03-27 32,750.00 33,650.00 32,500.00 33,150.00 0.0M
2024-03-26 32,550.00 32,700.00 32,300.00 32,600.00 0.0M
2024-03-25 32,800.00 32,800.00 32,400.00 32,800.00 0.0M
2024-03-22 32,500.00 33,050.00 32,250.00 32,800.00 0.0M
2024-03-21 32,100.00 32,600.00 32,000.00 32,500.00 0.0M
2024-03-20 32,200.00 32,250.00 31,700.00 32,100.00 0.0M
2024-03-19 31,450.00 32,300.00 31,400.00 32,200.00 0.0M
2024-03-18 31,500.00 31,800.00 31,150.00 31,750.00 0.0M
2024-03-17 31,350.00 31,350.00 31,350.00 31,350.00 0.0M
2024-03-15 31,500.00 31,500.00 31,000.00 31,350.00 0.0M
2024-03-14 31,000.00 31,300.00 30,800.00 31,200.00 0.0M
2024-03-13 31,400.00 31,450.00 30,700.00 31,000.00 0.0M
2024-03-12 31,350.00 31,500.00 30,900.00 31,400.00 0.0M
2024-03-11 31,250.00 31,500.00 30,900.00 31,350.00 0.0M
2024-03-08 31,400.00 31,550.00 31,100.00 31,200.00 0.0M
2024-03-07 31,600.00 31,800.00 31,200.00 31,400.00 0.0M
2024-03-06 31,750.00 31,900.00 31,250.00 31,650.00 0.0M
2024-03-05 31,250.00 31,850.00 31,150.00 31,850.00 0.0M
2024-03-04 31,850.00 32,150.00 31,000.00 31,250.00 0.0M
2024-02-29 32,400.00 32,400.00 31,700.00 31,850.00 0.0M
2024-02-28 31,700.00 32,350.00 31,650.00 31,900.00 0.0M
2024-02-27 31,750.00 32,450.00 31,550.00 31,900.00 0.0M
2024-02-26 32,550.00 32,550.00 31,650.00 31,750.00 0.0M
2024-02-23 32,450.00 32,450.00 31,850.00 32,350.00 0.0M
2024-02-22 32,350.00 32,550.00 32,100.00 32,400.00 0.0M
2024-02-21 32,400.00 32,700.00 32,150.00 32,550.00 0.0M
2024-02-20 33,250.00 33,300.00 32,300.00 32,700.00 0.0M
2024-02-19 32,500.00 33,000.00 32,250.00 33,000.00 0.0M
2024-02-18 32,350.00 32,350.00 32,350.00 32,350.00 0.0M
2024-02-16 32,050.00 32,450.00 31,700.00 32,350.00 0.0M
2024-02-15 32,550.00 32,550.00 31,850.00 31,950.00 0.0M
2024-02-14 32,350.00 32,500.00 32,100.00 32,350.00 0.0M
2024-02-13 33,200.00 33,200.00 32,350.00 32,350.00 0.0M
2024-02-08 32,850.00 33,100.00 32,450.00 32,900.00 0.0M
2024-02-07 33,000.00 33,500.00 32,600.00 32,850.00 0.0M
2024-02-06 33,650.00 34,000.00 32,650.00 32,700.00 0.0M
2024-02-05 33,900.00 34,250.00 33,250.00 34,000.00 0.0M
2024-02-04 33,750.00 33,750.00 33,750.00 33,750.00 0.0M
2024-02-02 33,550.00 33,900.00 33,000.00 33,750.00 0.0M
2024-02-01 32,900.00 33,900.00 32,750.00 33,550.00 0.0M
2024-01-31 33,050.00 33,250.00 32,750.00 32,950.00 0.0M
2024-01-30 32,750.00 33,450.00 32,250.00 33,100.00 0.0M
2024-01-29 32,400.00 32,550.00 31,900.00 32,250.00 0.0M
2024-01-26 32,350.00 32,350.00 31,850.00 31,950.00 0.0M
2024-01-25 32,100.00 32,350.00 31,450.00 32,350.00 0.0M
2024-01-24 32,100.00 32,850.00 31,600.00 31,600.00 0.0M
2024-01-23 31,250.00 32,150.00 31,150.00 31,850.00 0.0M
2024-01-22 31,400.00 31,400.00 31,050.00 31,250.00 0.0M
2024-01-19 31,550.00 31,550.00 30,900.00 31,150.00 0.0M
2024-01-18 31,500.00 31,550.00 30,950.00 31,250.00 0.0M
2024-01-17 31,850.00 31,850.00 31,000.00 31,150.00 0.0M
2024-01-16 31,350.00 32,250.00 30,650.00 31,850.00 0.0M
2024-01-15 31,500.00 31,500.00 31,200.00 31,350.00 0.0M
2024-01-12 31,800.00 31,800.00 31,300.00 31,550.00 0.0M
2024-01-11 32,100.00 32,150.00 31,700.00 31,800.00 0.0M
2024-01-10 32,200.00 32,350.00 31,900.00 32,100.00 0.0M
2024-01-09 32,300.00 32,700.00 32,000.00 32,200.00 0.0M
2024-01-08 31,650.00 32,900.00 31,650.00 32,300.00 0.0M
2024-01-07 31,900.00 31,900.00 31,900.00 31,900.00 0.0M
2024-01-05 32,400.00 32,600.00 31,900.00 31,900.00 0.0M
2024-01-04 32,650.00 32,650.00 32,100.00 32,350.00 0.0M
2024-01-03 33,000.00 33,000.00 32,500.00 32,550.00 0.0M
2024-01-02 32,700.00 32,900.00 32,200.00 32,850.00 0.0M