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
2023-12-28 265.00 287.00 265.00 271.00 0.3M
2023-12-27 272.00 272.00 263.00 263.00 0.2M
2023-12-26 273.00 278.00 271.00 274.00 0.0M
2023-12-22 284.00 284.00 269.00 273.00 0.1M
2023-12-21 280.00 287.00 274.00 275.00 0.1M
2023-12-20 277.00 281.00 276.00 280.00 0.1M
2023-12-19 276.00 280.00 275.00 277.00 0.1M
2023-12-18 282.00 283.00 265.00 276.00 0.1M
2023-12-15 276.00 288.00 276.00 283.00 0.1M
2023-12-14 284.00 288.00 279.00 282.00 0.1M
2023-12-13 287.00 288.00 280.00 284.00 0.2M
2023-12-12 282.00 288.00 279.00 287.00 0.2M
2023-12-11 273.00 282.00 269.00 278.00 0.2M
2023-12-08 270.00 270.00 265.00 269.00 0.1M
2023-12-07 272.00 272.00 261.00 270.00 0.1M
2023-12-06 272.00 273.00 260.00 271.00 0.2M
2023-12-05 275.00 277.00 259.00 272.00 0.2M
2023-12-04 274.00 278.00 260.00 272.00 0.2M
2023-12-01 280.00 280.00 271.00 274.00 0.1M
2023-11-30 275.00 280.00 269.00 278.00 0.1M
2023-11-29 282.00 284.00 272.00 275.00 0.2M
2023-11-28 268.00 282.00 268.00 282.00 0.1M
2023-11-27 271.00 275.00 267.00 268.00 0.1M
2023-11-24 274.00 277.00 265.00 271.00 0.1M
2023-11-23 274.00 279.00 273.00 274.00 0.1M
2023-11-22 265.00 280.00 265.00 274.00 0.2M
2023-11-21 278.00 285.00 260.00 265.00 0.2M
2023-11-20 289.00 289.00 275.00 275.00 0.3M
2023-11-17 272.00 293.00 271.00 282.00 0.4M
2023-11-16 252.00 278.00 250.00 271.00 0.6M
2023-11-15 250.00 252.00 247.00 249.00 0.2M
2023-11-14 231.00 243.00 230.00 243.00 0.2M
2023-11-13 235.00 237.00 230.00 233.00 0.2M
2023-11-10 241.00 244.00 231.00 237.00 0.2M
2023-11-09 249.00 249.00 241.00 245.00 0.1M
2023-11-08 248.00 251.00 241.00 249.00 0.1M
2023-11-07 254.00 255.00 244.00 247.00 0.2M
2023-11-06 248.00 255.00 244.00 252.00 0.2M
2023-11-03 244.00 248.00 242.00 245.00 0.1M
2023-11-02 240.00 250.00 238.00 242.00 0.3M
2023-11-01 244.00 246.00 240.00 242.00 0.1M
2023-10-31 247.00 247.00 241.00 245.00 0.1M
2023-10-30 245.00 250.00 242.00 247.00 0.1M
2023-10-27 253.00 256.00 243.00 245.00 0.1M
2023-10-26 246.00 260.00 246.00 255.00 0.1M
2023-10-25 259.00 261.00 254.00 261.00 0.1M
2023-10-24 247.00 253.00 242.00 253.00 0.1M
2023-10-23 251.00 254.00 245.00 247.00 0.1M
2023-10-20 256.00 256.00 249.00 255.00 0.1M
2023-10-19 258.00 260.00 252.00 256.00 0.2M
2023-10-18 275.00 275.00 254.00 260.00 0.2M
2023-10-17 266.00 272.00 260.00 271.00 0.1M
2023-10-16 269.00 269.00 261.00 268.00 0.2M
2023-10-13 271.00 274.00 267.00 269.00 0.1M
2023-10-12 271.00 271.00 260.00 269.00 0.1M
2023-10-11 262.00 267.00 256.00 265.00 0.1M
2023-10-10 273.00 288.00 232.00 262.00 0.3M
2023-10-06 263.00 269.00 262.00 263.00 0.1M
2023-10-05 275.00 275.00 261.00 263.00 0.2M
2023-10-04 279.00 283.00 270.00 275.00 0.2M
2023-09-27 282.00 289.00 279.00 279.00 0.2M
2023-09-26 286.00 295.00 279.00 285.00 0.2M
2023-09-25 293.00 295.00 281.00 286.00 0.3M
2023-09-22 289.00 298.00 275.00 294.00 0.8M
2023-09-21 284.00 304.00 282.00 289.00 1.0M
2023-09-20 278.00 285.00 275.00 281.00 0.2M
2023-09-19 283.00 285.00 274.00 280.00 0.5M
2023-09-18 272.00 281.00 268.00 276.00 0.4M
2023-09-15 266.00 277.00 264.00 270.00 0.4M
2023-09-14 263.00 265.00 256.00 263.00 0.5M
2023-09-13 268.00 272.00 261.00 265.00 0.3M
2023-09-12 271.00 276.00 264.00 269.00 0.4M
2023-09-11 278.00 282.00 268.00 268.00 0.5M
2023-09-08 279.00 288.00 272.00 274.00 0.7M
2023-09-07 288.00 289.00 273.00 279.00 0.6M
2023-09-06 296.00 296.00 276.00 288.00 1.4M
2023-09-05 290.00 297.00 280.00 297.00 1.1M
2023-09-04 307.00 307.00 293.00 293.00 0.6M
2023-09-01 327.00 328.00 304.00 304.00 1.4M
2023-08-31 339.00 350.00 324.00 327.00 3.2M
2023-08-30 344.00 345.00 320.00 323.00 4.6M
2023-08-29 430.00 481.00 333.00 349.00 37.7M
2023-08-28 345.00 370.00 333.00 370.00 2.1M
2023-08-25 277.00 314.00 276.00 285.00 1.5M
2023-08-24 277.00 279.00 271.00 275.00 0.1M
2023-08-23 283.00 286.00 274.00 277.00 0.2M
2023-08-22 284.00 293.00 277.00 283.00 0.2M
2023-08-21 278.00 287.00 278.00 284.00 0.1M
2023-08-18 266.00 285.00 263.00 278.00 0.7M
2023-08-17 270.00 274.00 256.00 270.00 0.4M
2023-08-16 286.00 300.00 270.00 270.00 1.2M
2023-08-14 322.00 328.00 317.00 318.00 0.1M
2023-08-11 314.00 328.00 309.00 322.00 0.2M
2023-08-10 309.00 317.00 308.00 315.00 0.2M
2023-08-09 307.00 314.00 306.00 311.00 0.1M
2023-08-08 310.00 324.00 310.00 310.00 0.1M
2023-08-07 309.00 318.00 309.00 315.00 0.1M
2023-08-04 300.00 315.00 300.00 304.00 0.4M
2023-08-03 309.00 311.00 299.00 300.00 0.5M
2023-08-02 317.00 323.00 307.00 312.00 0.2M
2023-08-01 312.00 317.00 311.00 315.00 0.1M
2023-07-31 307.00 317.00 306.00 315.00 0.2M
2023-07-28 295.00 305.00 295.00 305.00 0.2M
2023-07-27 291.00 300.00 286.00 295.00 0.2M
2023-07-26 304.00 306.00 285.00 292.00 0.6M
2023-07-25 307.00 309.00 297.00 308.00 0.3M
2023-07-24 318.00 320.00 310.00 310.00 0.3M
2023-07-21 320.00 320.00 311.00 320.00 0.2M
2023-07-20 319.00 321.00 312.00 316.00 0.1M
2023-07-19 323.00 323.00 315.00 321.00 0.2M
2023-07-18 332.00 332.00 320.00 321.00 0.4M
2023-07-17 336.00 336.00 321.00 330.00 0.5M
2023-07-14 336.00 336.00 326.00 335.00 0.4M
2023-07-13 337.00 339.00 332.00 337.00 0.4M
2023-07-12 339.00 341.00 333.00 336.00 0.2M
2023-07-11 343.00 343.00 333.00 336.00 0.4M
2023-07-10 334.00 346.00 334.00 339.00 0.3M
2023-07-09 337.00 337.00 337.00 337.00 0.0M
2023-07-07 332.00 348.00 331.00 337.00 0.4M
2023-07-06 345.00 345.00 332.00 337.00 0.4M
2023-07-05 351.00 352.00 342.00 345.00 0.5M
2023-07-04 350.00 358.00 348.00 351.00 0.4M
2023-07-03 369.00 370.00 350.00 350.00 1.0M
2023-07-02 367.00 367.00 367.00 367.00 0.0M
2023-06-30 383.00 392.00 360.00 367.00 2.0M
2023-06-29 359.00 441.00 345.00 386.00 20.2M
2023-06-28 338.00 343.00 335.00 340.00 0.3M
2023-06-27 343.00 346.00 335.00 337.00 0.3M
2023-06-26 341.00 350.00 336.00 345.00 0.4M
2023-06-23 336.00 387.00 333.00 335.00 2.9M
2023-06-22 331.00 361.00 331.00 336.00 1.0M
2023-06-21 343.00 343.00 329.00 331.00 0.3M
2023-06-20 354.00 356.00 339.00 344.00 0.2M
2023-06-19 363.00 364.00 350.00 354.00 0.3M
2023-06-16 361.00 368.00 361.00 364.00 0.1M
2023-06-15 361.00 365.00 356.00 365.00 0.2M
2023-06-14 379.00 379.00 360.00 365.00 0.3M
2023-06-13 373.00 383.00 369.00 373.00 0.4M
2023-06-12 374.00 375.00 365.00 369.00 0.2M
2023-06-11 374.00 374.00 374.00 374.00 0.0M
2023-06-09 378.00 379.00 373.00 374.00 0.1M
2023-06-08 379.00 380.00 373.00 378.00 0.1M
2023-06-07 370.00 383.00 370.00 379.00 0.2M
2023-06-05 374.00 409.00 369.00 379.00 0.5M
2023-06-02 378.00 378.00 371.00 375.00 0.1M
2023-06-01 380.00 385.00 364.00 374.00 0.2M
2023-05-31 386.00 389.00 363.00 377.00 0.3M
2023-05-30 393.00 396.00 384.00 386.00 0.3M
2023-05-26 400.00 403.00 396.00 396.00 0.2M
2023-05-25 411.00 411.00 393.00 400.00 0.2M
2023-05-24 404.00 407.00 393.00 406.00 0.4M
2023-05-23 395.00 412.00 394.00 404.00 0.3M
2023-05-22 388.00 417.00 370.00 394.00 1.0M
2023-05-19 379.00 379.00 370.00 378.00 0.3M
2023-05-18 374.00 378.00 371.00 374.00 0.2M
2023-05-17 364.00 379.00 364.00 372.00 0.3M
2023-05-16 392.00 393.00 360.00 364.00 0.7M
2023-05-15 405.00 406.00 391.00 393.00 0.3M
2023-05-12 413.00 413.00 399.00 403.00 0.3M
2023-05-11 405.00 418.00 400.00 400.00 0.3M
2023-05-10 406.00 411.00 401.00 405.00 0.2M
2023-05-09 418.00 422.00 401.00 406.00 0.5M
2023-05-08 408.00 418.00 407.00 418.00 0.3M
2023-05-04 417.00 417.00 405.00 407.00 0.4M
2023-05-03 421.00 430.00 408.00 417.00 0.6M
2023-05-02 416.00 447.00 411.00 422.00 1.5M
2023-05-01 414.00 414.00 414.00 414.00 0.0M
2023-04-28 418.00 423.00 395.00 414.00 1.4M
2023-04-27 418.00 434.00 394.00 425.00 1.2M
2023-04-26 442.00 457.00 419.00 424.00 1.7M
2023-04-25 471.00 471.00 440.00 442.00 1.9M
2023-04-24 486.00 492.00 456.00 473.00 1.9M
2023-04-23 500.00 500.00 500.00 500.00 0.0M
2023-04-21 495.00 510.00 479.00 500.00 1.9M
2023-04-20 526.00 526.00 493.00 510.00 3.4M
2023-04-19 548.00 578.00 514.00 527.00 14.0M
2023-04-18 593.00 620.00 540.00 540.00 18.5M
2023-04-17 633.00 710.00 534.00 605.00 90.8M
2023-04-16 611.00 611.00 611.00 611.00 0.0M
2023-04-14 611.00 611.00 558.00 611.00 14.4M
2023-04-13 362.00 470.00 359.00 470.00 5.4M
2023-04-12 363.00 363.00 352.00 362.00 0.3M
2023-04-11 352.00 368.00 351.00 361.00 0.3M
2023-04-10 361.00 361.00 351.00 352.00 0.2M
2023-04-07 360.00 363.00 353.00 360.00 0.3M
2023-04-06 367.00 373.00 352.00 355.00 0.5M
2023-04-05 364.00 371.00 356.00 367.00 0.3M
2023-04-04 359.00 365.00 357.00 364.00 0.5M
2023-04-03 355.00 370.00 350.00 359.00 0.4M
2023-03-31 360.00 360.00 345.00 347.00 0.4M
2023-03-30 354.00 358.00 350.00 353.00 0.2M
2023-03-29 360.00 363.00 348.00 355.00 0.7M
2023-03-28 377.00 380.00 353.00 357.00 1.5M
2023-03-27 417.00 446.00 390.00 390.00 8.9M
2023-03-24 311.00 386.00 311.00 386.00 4.3M
2023-03-23 317.00 319.00 297.00 297.00 0.2M
2023-03-22 315.00 320.00 306.00 312.00 0.1M
2023-03-21 312.00 318.00 309.00 314.00 0.2M
2023-03-20 313.00 319.00 309.00 317.00 0.1M
2023-03-17 307.00 317.00 303.00 316.00 0.2M
2023-03-16 314.00 314.00 303.00 306.00 0.1M
2023-03-15 322.00 325.00 314.00 314.00 0.1M
2023-03-14 325.00 328.00 313.00 322.00 0.1M
2023-03-13 323.00 327.00 304.00 325.00 0.6M
2023-03-10 334.00 340.00 320.00 328.00 0.4M
2023-03-09 344.00 348.00 336.00 340.00 0.1M
2023-03-08 357.00 359.00 330.00 343.00 0.2M
2023-03-07 365.00 365.00 357.00 357.00 0.2M
2023-03-06 379.00 385.00 363.00 366.00 0.2M
2023-03-03 373.00 380.00 372.00 379.00 0.1M
2023-03-02 383.00 383.00 373.00 373.00 0.1M
2023-02-28 377.00 383.00 377.00 381.00 0.1M
2023-02-27 387.00 390.00 380.00 380.00 0.1M
2023-02-24 386.00 400.00 386.00 387.00 0.2M
2023-02-23 396.00 401.00 386.00 386.00 0.1M
2023-02-22 404.00 404.00 396.00 398.00 0.1M
2023-02-21 405.00 407.00 398.00 403.00 0.2M
2023-02-20 399.00 404.00 397.00 401.00 0.1M
2023-02-17 399.00 403.00 397.00 398.00 0.1M
2023-02-16 396.00 405.00 396.00 399.00 0.1M
2023-02-15 407.00 409.00 398.00 399.00 0.1M
2023-02-14 406.00 414.00 405.00 407.00 0.1M
2023-02-13 404.00 425.00 401.00 406.00 0.3M
2023-02-10 423.00 423.00 402.00 405.00 0.2M
2023-02-09 421.00 421.00 411.00 414.00 0.1M
2023-02-08 421.00 421.00 414.00 421.00 0.1M
2023-02-07 422.00 423.00 418.00 418.00 0.0M
2023-02-06 415.00 426.00 414.00 422.00 0.1M
2023-02-03 417.00 419.00 414.00 417.00 0.1M
2023-02-02 418.00 419.00 415.00 417.00 0.0M
2023-02-01 407.00 421.00 407.00 418.00 0.1M
2023-01-31 427.00 427.00 404.00 407.00 0.7M
2023-01-30 427.00 429.00 422.00 428.00 0.1M
2023-01-27 434.00 434.00 424.00 427.00 0.2M
2023-01-26 428.00 429.00 421.00 429.00 0.1M
2023-01-25 431.00 432.00 425.00 427.00 0.1M
2023-01-20 427.00 436.00 426.00 431.00 0.1M
2023-01-19 432.00 433.00 423.00 426.00 0.1M
2023-01-18 424.00 432.00 424.00 432.00 0.1M
2023-01-17 427.00 431.00 423.00 428.00 0.1M
2023-01-16 424.00 431.00 422.00 427.00 0.1M
2023-01-13 421.00 429.00 420.00 423.00 0.2M
2023-01-12 422.00 428.00 418.00 422.00 0.1M
2023-01-11 419.00 425.00 413.00 422.00 0.1M
2023-01-10 425.00 425.00 415.00 418.00 0.1M
2023-01-09 411.00 425.00 411.00 425.00 0.1M
2023-01-06 422.00 422.00 407.00 407.00 0.1M
2023-01-05 422.00 424.00 415.00 422.00 0.0M
2023-01-04 419.00 423.00 416.00 422.00 0.1M
2023-01-03 423.00 430.00 414.00 422.00 0.1M
2023-01-02 425.00 429.00 401.00 423.00 0.2M