대산F

065150
🏛️ 대한민국 →
145.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 775.00 788.00 772.00 779.00 0.1M
2021-12-29 767.00 780.00 765.00 778.00 0.1M
2021-12-28 753.00 790.00 751.00 775.00 0.1M
2021-12-27 754.00 759.00 748.00 753.00 0.1M
2021-12-24 751.00 758.00 750.00 754.00 0.1M
2021-12-23 768.00 769.00 750.00 756.00 0.1M
2021-12-22 772.00 772.00 760.00 763.00 0.1M
2021-12-21 756.00 769.00 748.00 769.00 0.1M
2021-12-20 765.00 766.00 752.00 756.00 0.2M
2021-12-17 760.00 766.00 755.00 765.00 0.1M
2021-12-16 760.00 769.00 754.00 760.00 0.1M
2021-12-15 770.00 773.00 753.00 757.00 0.1M
2021-12-14 763.00 778.00 752.00 769.00 0.1M
2021-12-13 773.00 798.00 767.00 769.00 0.4M
2021-12-10 769.00 797.00 768.00 777.00 0.5M
2021-12-09 780.00 782.00 762.00 779.00 0.3M
2021-12-08 753.00 766.00 744.00 761.00 0.3M
2021-12-07 788.00 791.00 737.00 749.00 0.0M
2021-12-06 798.00 802.00 778.00 780.00 0.8M
2021-12-03 839.00 882.00 791.00 795.00 3.1M
2021-12-02 825.00 850.00 824.00 839.00 0.2M
2021-12-01 820.00 840.00 815.00 827.00 0.2M
2021-11-30 844.00 844.00 819.00 820.00 0.1M
2021-11-29 841.00 847.00 821.00 826.00 0.2M
2021-11-26 875.00 878.00 857.00 857.00 0.2M
2021-11-25 892.00 892.00 865.00 866.00 0.1M
2021-11-24 890.00 900.00 864.00 880.00 0.2M
2021-11-23 924.00 935.00 886.00 894.00 0.2M
2021-11-22 926.00 926.00 890.00 900.00 0.2M
2021-11-19 927.00 927.00 895.00 918.00 0.2M
2021-11-18 910.00 940.00 904.00 928.00 0.6M
2021-11-17 864.00 945.00 859.00 910.00 0.9M
2021-11-16 867.00 870.00 853.00 860.00 0.2M
2021-11-15 842.00 881.00 840.00 856.00 0.7M
2021-11-12 801.00 818.00 801.00 817.00 0.1M
2021-11-11 803.00 813.00 800.00 800.00 0.2M
2021-11-10 811.00 818.00 806.00 806.00 0.1M
2021-11-09 815.00 820.00 809.00 811.00 0.1M
2021-11-08 820.00 820.00 809.00 813.00 0.1M
2021-11-05 824.00 825.00 813.00 817.00 0.1M
2021-11-04 824.00 827.00 818.00 820.00 0.2M
2021-11-03 818.00 825.00 813.00 817.00 0.2M
2021-11-02 826.00 827.00 813.00 816.00 0.2M
2021-11-01 825.00 830.00 817.00 820.00 0.0M
2021-10-29 821.00 827.00 810.00 824.00 0.1M
2021-10-28 818.00 822.00 815.00 820.00 0.0M
2021-10-27 812.00 825.00 812.00 818.00 0.1M
2021-10-26 831.00 831.00 812.00 819.00 0.3M
2021-10-25 844.00 844.00 820.00 832.00 0.1M
2021-10-22 844.00 845.00 820.00 840.00 0.1M
2021-10-21 842.00 849.00 836.00 842.00 0.1M
2021-10-20 838.00 863.00 832.00 842.00 0.1M
2021-10-19 853.00 854.00 830.00 838.00 0.1M
2021-10-18 859.00 880.00 803.00 853.00 0.3M
2021-10-15 859.00 862.00 841.00 854.00 0.1M
2021-10-14 840.00 858.00 840.00 853.00 0.1M
2021-10-13 813.00 835.00 813.00 828.00 0.1M
2021-10-12 840.00 840.00 815.00 816.00 0.0M
2021-10-08 841.00 850.00 821.00 835.00 0.2M
2021-10-07 821.00 846.00 812.00 841.00 0.2M
2021-10-06 850.00 850.00 804.00 806.00 0.4M
2021-10-05 849.00 877.00 832.00 834.00 0.1M
2021-10-01 852.00 883.00 849.00 849.00 0.3M
2021-09-30 872.00 872.00 856.00 856.00 0.1M
2021-09-29 865.00 879.00 852.00 861.00 0.3M
2021-09-28 898.00 910.00 880.00 880.00 0.3M
2021-09-27 910.00 910.00 887.00 897.00 0.3M
2021-09-24 917.00 930.00 901.00 909.00 0.3M
2021-09-23 895.00 909.00 888.00 904.00 0.2M
2021-09-17 901.00 921.00 894.00 905.00 0.2M
2021-09-16 909.00 915.00 891.00 902.00 0.2M
2021-09-15 912.00 918.00 899.00 904.00 0.2M
2021-09-14 900.00 916.00 881.00 915.00 0.5M
2021-09-13 932.00 932.00 896.00 905.00 0.6M
2021-09-10 955.00 955.00 920.00 932.00 0.7M
2021-09-09 966.00 978.00 945.00 959.00 0.4M
2021-09-08 980.00 985.00 946.00 970.00 0.7M
2021-09-07 972.00 1,020.00 970.00 985.00 0.0M
2021-09-06 960.00 978.00 948.00 971.00 0.8M
2021-09-03 948.00 965.00 942.00 957.00 0.6M
2021-09-02 936.00 968.00 930.00 947.00 0.0M
2021-09-01 926.00 941.00 922.00 935.00 0.0M
2021-08-31 910.00 1,020.00 900.00 926.00 0.0M
2021-08-30 935.00 985.00 900.00 907.00 0.0M
2021-08-27 850.00 1,015.00 850.00 924.00 9.6M
2021-08-26 906.00 910.00 865.00 865.00 2.0M
2021-08-25 1,075.00 1,165.00 874.00 906.00 0.0M
2021-08-24 895.00 1,130.00 892.00 1,060.00 11.8M
2021-08-23 859.00 894.00 851.00 886.00 0.2M
2021-08-20 868.00 868.00 836.00 859.00 0.6M
2021-08-19 859.00 887.00 845.00 860.00 0.4M
2021-08-18 876.00 876.00 827.00 861.00 0.5M
2021-08-17 899.00 913.00 877.00 877.00 0.1M
2021-08-13 899.00 908.00 880.00 899.00 0.1M
2021-08-12 889.00 907.00 888.00 899.00 0.1M
2021-08-11 892.00 900.00 890.00 893.00 0.1M
2021-08-10 888.00 897.00 884.00 894.00 0.2M
2021-08-09 897.00 898.00 872.00 892.00 0.2M
2021-08-06 874.00 899.00 860.00 898.00 0.5M
2021-08-05 866.00 870.00 858.00 864.00 0.1M
2021-08-04 820.00 896.00 817.00 861.00 0.7M
2021-08-03 818.00 823.00 815.00 820.00 0.1M
2021-08-02 824.00 824.00 813.00 815.00 0.1M
2021-08-01 810.00 810.00 810.00 810.00 0.0M
2021-07-30 833.00 840.00 810.00 810.00 0.4M
2021-07-29 819.00 900.00 811.00 833.00 0.6M
2021-07-28 852.00 852.00 810.00 819.00 0.4M
2021-07-27 874.00 874.00 851.00 852.00 0.2M
2021-07-26 899.00 899.00 860.00 871.00 0.4M
2021-07-23 909.00 912.00 894.00 899.00 0.2M
2021-07-22 912.00 915.00 894.00 900.00 0.3M
2021-07-21 915.00 925.00 907.00 910.00 0.2M
2021-07-20 927.00 929.00 913.00 918.00 0.2M
2021-07-19 933.00 938.00 925.00 932.00 0.2M
2021-07-16 938.00 942.00 926.00 933.00 0.1M
2021-07-15 950.00 950.00 933.00 938.00 0.2M
2021-07-14 943.00 953.00 936.00 941.00 0.2M
2021-07-13 940.00 955.00 927.00 942.00 0.4M
2021-07-12 923.00 941.00 916.00 927.00 0.2M
2021-07-09 925.00 944.00 915.00 923.00 0.3M
2021-07-08 926.00 950.00 918.00 925.00 0.0M
2021-07-07 942.00 949.00 919.00 922.00 0.3M
2021-07-06 921.00 950.00 916.00 943.00 0.4M
2021-07-05 945.00 945.00 923.00 924.00 0.3M
2021-07-02 944.00 953.00 893.00 935.00 0.8M
2021-07-01 979.00 987.00 938.00 939.00 0.0M
2021-06-30 985.00 988.00 978.00 978.00 0.0M
2021-06-29 990.00 993.00 980.00 985.00 0.2M
2021-06-28 995.00 995.00 980.00 989.00 0.2M
2021-06-25 982.00 990.00 981.00 988.00 0.2M
2021-06-24 995.00 995.00 981.00 982.00 0.3M
2021-06-23 995.00 998.00 985.00 993.00 0.3M
2021-06-22 999.00 1,005.00 990.00 995.00 0.0M
2021-06-21 1,005.00 1,010.00 997.00 999.00 0.3M
2021-06-18 1,010.00 1,020.00 998.00 1,005.00 0.4M
2021-06-17 999.00 1,035.00 998.00 1,005.00 0.5M
2021-06-16 995.00 1,025.00 995.00 999.00 0.3M
2021-06-15 991.00 1,035.00 991.00 1,010.00 0.8M
2021-06-14 984.00 987.00 978.00 985.00 0.3M
2021-06-11 989.00 989.00 977.00 984.00 0.3M
2021-06-10 986.00 991.00 980.00 986.00 0.3M
2021-06-09 1,000.00 1,000.00 979.00 986.00 0.5M
2021-06-08 998.00 1,010.00 980.00 998.00 0.6M
2021-06-07 1,015.00 1,015.00 993.00 998.00 0.4M
2021-06-04 1,010.00 1,030.00 999.00 1,005.00 0.4M
2021-06-03 990.00 1,015.00 981.00 1,015.00 0.0M
2021-06-02 1,000.00 1,005.00 970.00 991.00 0.6M
2021-06-01 995.00 1,010.00 993.00 996.00 0.4M
2021-05-31 986.00 1,005.00 986.00 992.00 0.5M
2021-05-28 994.00 994.00 983.00 985.00 0.3M
2021-05-27 1,000.00 1,000.00 985.00 986.00 0.4M
2021-05-26 1,000.00 1,010.00 993.00 995.00 0.5M
2021-05-25 1,035.00 1,040.00 993.00 999.00 1.0M
2021-05-24 980.00 1,040.00 962.00 1,020.00 0.0M
2021-05-23 980.00 980.00 980.00 980.00 0.0M
2021-05-21 1,010.00 1,035.00 977.00 980.00 1.5M
2021-05-20 1,025.00 1,055.00 1,000.00 1,010.00 0.0M
2021-05-19 1,025.00 1,025.00 1,025.00 1,025.00 0.0M
2021-05-18 992.00 1,175.00 949.00 1,025.00 13.3M
2021-05-17 870.00 1,100.00 856.00 990.00 0.0M
2021-05-14 787.00 930.00 784.00 856.00 2.6M
2021-05-13 823.00 823.00 797.00 798.00 0.0M
2021-05-12 843.00 844.00 824.00 825.00 0.6M
2021-05-11 862.00 865.00 840.00 843.00 0.7M
2021-05-10 868.00 876.00 859.00 861.00 0.5M
2021-05-07 867.00 885.00 861.00 861.00 0.5M
2021-05-06 875.00 890.00 861.00 867.00 0.6M
2021-05-05 868.00 868.00 868.00 868.00 0.0M
2021-05-04 939.00 940.00 859.00 868.00 2.0M
2021-05-03 1,100.00 1,100.00 928.00 954.00 4.6M
2021-02-16 960.00 961.00 889.00 895.00 2.1M
2021-02-15 972.00 988.00 960.00 960.00 0.7M
2021-02-14 968.00 968.00 968.00 968.00 0.0M
2021-02-10 1,010.00 1,015.00 966.00 968.00 1.8M
2021-02-09 1,045.00 1,055.00 1,005.00 1,005.00 0.0M
2021-02-08 1,055.00 1,055.00 1,010.00 1,010.00 0.3M
2021-02-05 1,020.00 1,065.00 1,010.00 1,020.00 0.8M
2021-02-04 1,010.00 1,025.00 1,005.00 1,020.00 0.3M
2021-02-03 1,035.00 1,040.00 1,015.00 1,015.00 0.3M
2021-02-02 1,000.00 1,070.00 999.00 1,020.00 0.8M
2021-02-01 994.00 1,030.00 963.00 1,000.00 0.5M
2021-01-31 997.00 997.00 997.00 997.00 0.0M
2021-01-29 1,005.00 1,015.00 994.00 997.00 1.1M
2021-01-28 1,015.00 1,025.00 1,000.00 1,010.00 0.6M
2021-01-27 1,025.00 1,060.00 1,010.00 1,025.00 0.7M
2021-01-26 1,035.00 1,040.00 1,010.00 1,015.00 0.7M
2021-01-25 1,035.00 1,050.00 1,015.00 1,025.00 0.8M
2021-01-22 1,055.00 1,055.00 1,025.00 1,030.00 0.7M
2021-01-21 1,070.00 1,080.00 1,035.00 1,055.00 0.6M
2021-01-20 1,075.00 1,085.00 1,065.00 1,070.00 0.5M
2021-01-19 1,065.00 1,095.00 1,060.00 1,070.00 0.5M
2021-01-18 1,110.00 1,115.00 1,065.00 1,070.00 0.0M
2021-01-15 1,150.00 1,150.00 1,120.00 1,120.00 0.6M
2021-01-14 1,125.00 1,150.00 1,115.00 1,140.00 0.7M
2021-01-13 1,125.00 1,160.00 1,105.00 1,125.00 1.1M
2021-01-12 1,125.00 1,125.00 1,080.00 1,105.00 1.0M
2021-01-11 1,030.00 1,235.00 1,015.00 1,125.00 0.0M
2021-01-08 1,065.00 1,075.00 1,030.00 1,045.00 0.9M
2021-01-07 1,075.00 1,080.00 1,050.00 1,065.00 0.6M
2021-01-06 1,060.00 1,085.00 1,035.00 1,065.00 0.5M
2021-01-05 1,085.00 1,100.00 1,015.00 1,050.00 1.1M
2021-01-04 1,100.00 1,135.00 1,080.00 1,100.00 0.9M