DH오토웨어 (025440)

025440
🏛️ 대한민국 →
860.00
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 1,963.68 1,994.57 1,906.31 1,946.03 0.0M
2023-12-27 1,906.31 1,972.51 1,897.49 1,963.68 0.0M
2023-12-26 1,968.09 1,994.57 1,906.31 1,906.31 0.0M
2023-12-22 1,972.51 2,043.11 1,972.51 1,990.16 0.0M
2023-12-21 1,985.74 2,007.81 1,968.09 1,994.57 0.0M
2023-12-20 1,981.33 2,096.06 1,963.68 1,998.98 0.0M
2023-12-19 1,985.74 1,994.57 1,963.68 1,981.33 0.0M
2023-12-18 1,963.68 2,003.40 1,950.44 1,981.33 0.0M
2023-12-15 1,937.20 1,968.09 1,937.20 1,963.68 0.0M
2023-12-14 1,937.20 1,985.74 1,937.20 1,937.20 0.0M
2023-12-13 1,959.27 1,963.68 1,932.79 1,937.20 0.0M
2023-12-12 1,959.27 2,007.81 1,950.44 1,959.27 0.0M
2023-12-11 1,968.09 2,029.87 1,932.79 1,959.27 0.0M
2023-12-10 2,225.00 2,225.00 2,225.00 2,225.00 0.0M
2023-12-08 2,012.22 2,012.22 1,923.97 1,963.68 0.0M
2023-12-07 2,051.94 2,109.30 1,976.92 1,976.92 0.1M
2023-12-06 2,047.52 2,157.84 2,038.70 2,069.59 0.0M
2023-12-05 2,100.48 2,135.78 2,056.35 2,082.83 0.1M
2023-12-04 2,135.78 2,193.14 2,100.48 2,135.78 0.0M
2023-12-01 2,082.83 2,206.38 2,029.87 2,135.78 0.2M
2023-11-30 2,051.94 2,065.17 2,025.46 2,056.35 0.0M
2023-11-29 2,069.59 2,069.59 2,003.40 2,043.11 0.0M
2023-11-28 2,029.87 2,029.87 1,998.98 2,025.46 0.0M
2023-11-27 1,972.51 1,994.57 1,888.66 1,994.57 0.0M
2023-11-24 1,968.09 1,998.98 1,910.73 1,972.51 0.0M
2023-11-23 1,994.57 1,998.98 1,941.62 1,972.51 0.0M
2023-11-22 1,875.43 1,985.74 1,862.19 1,972.51 0.1M
2023-11-21 1,862.19 1,897.49 1,853.36 1,875.43 0.0M
2023-11-20 1,848.95 1,875.43 1,831.30 1,853.36 0.0M
2023-11-17 1,879.84 1,879.84 1,791.58 1,848.95 0.1M
2023-11-16 1,897.49 1,906.31 1,853.36 1,862.19 0.0M
2023-11-15 1,763.34 1,897.49 1,763.34 1,853.36 0.1M
2023-11-14 1,848.95 1,848.95 1,809.23 1,822.47 0.0M
2023-11-13 1,893.08 1,893.08 1,800.41 1,835.71 0.0M
2023-11-10 1,844.54 1,884.25 1,809.23 1,848.95 0.0M
2023-11-09 1,875.43 1,879.84 1,809.23 1,818.06 0.0M
2023-11-08 1,826.88 1,879.84 1,804.82 1,848.95 0.0M
2023-11-07 1,893.08 1,897.49 1,809.23 1,844.54 0.0M
2023-11-06 1,853.36 1,888.66 1,835.71 1,857.77 0.0M
2023-11-03 1,888.66 1,897.49 1,813.65 1,848.95 0.0M
2023-11-02 1,919.55 1,968.09 1,879.84 1,879.84 0.0M
2023-11-01 1,959.27 1,959.27 1,888.66 1,928.38 0.0M
2023-10-31 1,972.51 1,972.51 1,853.36 1,906.31 0.0M
2023-10-30 1,893.08 1,968.09 1,875.43 1,884.25 0.0M
2023-10-27 1,809.23 1,937.20 1,809.23 1,893.08 0.0M
2023-10-26 1,791.58 1,919.55 1,690.09 1,840.12 0.1M
2023-10-25 1,813.65 1,893.08 1,782.76 1,800.41 0.0M
2023-10-24 1,818.06 1,840.12 1,733.33 1,813.65 0.0M
2023-10-23 1,840.12 1,941.62 1,778.34 1,778.34 0.0M
2023-10-20 1,906.31 1,906.31 1,773.93 1,857.77 0.0M
2023-10-19 1,897.49 1,923.97 1,893.08 1,923.97 0.0M
2023-10-18 1,963.68 1,963.68 1,910.73 1,928.38 0.0M
2023-10-17 1,959.27 1,981.33 1,919.55 1,963.68 0.0M
2023-10-16 1,946.03 1,985.74 1,937.20 1,950.44 0.0M
2023-10-13 2,003.40 2,007.81 1,959.27 1,985.74 0.0M
2023-10-12 1,972.51 2,051.94 1,959.27 1,998.98 0.0M
2023-10-11 1,950.44 2,091.65 1,946.03 1,954.85 0.0M
2023-10-10 1,923.97 1,998.98 1,923.97 1,937.20 0.0M
2023-10-06 1,937.20 1,950.44 1,888.66 1,915.14 0.0M
2023-10-05 1,901.90 1,998.98 1,893.08 1,932.79 0.0M
2023-10-04 1,901.90 1,906.31 1,888.66 1,901.90 0.0M
2023-09-27 2,029.87 2,096.06 1,897.49 1,928.38 0.0M
2023-09-26 1,959.27 1,990.16 1,923.97 1,941.62 0.0M
2023-09-25 2,029.87 2,038.70 1,941.62 1,950.44 0.0M
2023-09-22 2,082.83 2,082.83 2,029.87 2,034.28 0.0M
2023-09-21 2,126.95 2,126.95 2,051.94 2,065.17 0.0M
2023-09-20 2,135.78 2,140.19 2,096.06 2,109.30 0.0M
2023-09-19 2,118.13 2,219.62 2,104.89 2,113.71 0.0M
2023-09-18 2,179.91 2,184.32 2,118.13 2,118.13 0.0M
2023-09-15 2,179.91 2,193.14 2,162.25 2,179.91 0.0M
2023-09-14 2,153.43 2,171.08 2,100.48 2,171.08 0.0M
2023-09-13 2,188.73 2,193.14 2,100.48 2,100.48 0.0M
2023-09-12 2,215.21 2,237.27 2,131.37 2,149.02 0.0M
2023-09-11 2,259.34 2,263.75 2,166.67 2,171.08 0.0M
2023-09-08 2,171.08 2,290.23 2,135.78 2,224.03 0.0M
2023-09-07 2,250.51 2,285.81 2,206.38 2,206.38 0.0M
2023-09-06 2,237.27 2,263.75 2,166.67 2,263.75 0.0M
2023-09-05 2,215.21 2,254.92 2,215.21 2,237.27 0.0M
2023-09-04 2,237.27 2,272.57 2,228.45 2,237.27 0.0M
2023-09-01 2,356.42 2,374.07 2,232.86 2,237.27 0.1M
2023-08-31 2,378.48 2,435.85 2,338.77 2,378.48 0.1M
2023-08-30 2,272.57 2,453.50 2,272.57 2,453.50 0.2M
2023-08-29 2,228.45 2,272.57 2,210.80 2,259.34 0.0M
2023-08-28 2,232.86 2,232.86 2,210.80 2,228.45 0.0M
2023-08-25 2,272.57 2,347.59 2,162.25 2,232.86 0.0M
2023-08-24 2,356.42 2,356.42 2,232.86 2,272.57 0.0M
2023-08-23 2,299.05 2,325.53 2,228.45 2,263.75 0.0M
2023-08-22 2,281.40 2,325.53 2,193.14 2,250.51 0.1M
2023-08-21 2,237.27 2,237.27 2,188.73 2,232.86 0.0M
2023-08-18 2,272.57 2,352.00 2,135.78 2,241.68 0.0M
2023-08-17 2,321.11 2,329.94 2,197.56 2,259.34 0.1M
2023-08-16 2,338.77 2,338.77 2,162.25 2,312.29 0.0M
2023-08-14 2,334.35 2,365.24 2,276.99 2,321.11 0.0M
2023-08-11 2,303.46 2,365.24 2,299.05 2,329.94 0.0M
2023-08-10 2,316.70 2,316.70 2,254.92 2,303.46 0.0M
2023-08-09 2,290.23 2,365.24 2,268.16 2,294.64 0.0M
2023-08-08 2,378.48 2,378.48 2,272.57 2,294.64 0.0M
2023-08-07 2,294.64 2,360.83 2,228.45 2,360.83 0.0M
2023-08-06 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2023-08-04 2,294.64 2,374.07 2,219.62 2,294.64 0.0M
2023-08-03 2,382.89 2,382.89 2,294.64 2,294.64 0.0M
2023-08-02 2,334.35 2,387.31 2,307.88 2,352.00 0.0M
2023-08-01 2,382.89 2,382.89 2,321.11 2,334.35 0.0M
2023-07-31 2,281.40 2,387.31 2,259.34 2,343.18 0.0M
2023-07-28 2,418.20 2,418.20 2,250.51 2,276.99 0.1M
2023-07-27 2,104.89 2,299.05 2,104.89 2,299.05 0.1M
2023-07-26 2,272.57 2,294.64 2,051.94 2,118.13 0.1M
2023-07-25 2,352.00 2,352.00 2,206.38 2,272.57 0.1M
2023-07-24 2,378.48 2,387.31 2,250.51 2,294.64 0.1M
2023-07-21 2,418.20 2,422.61 2,365.24 2,369.65 0.1M
2023-07-20 2,409.37 2,453.50 2,365.24 2,418.20 0.0M
2023-07-19 2,457.91 2,457.91 2,387.31 2,409.37 0.0M
2023-07-18 2,471.15 2,541.75 2,435.85 2,453.50 0.1M
2023-07-17 2,488.80 2,546.17 2,453.50 2,471.15 0.0M
2023-07-14 2,488.80 2,554.99 2,440.26 2,488.80 0.0M
2023-07-13 2,484.39 2,577.05 2,462.32 2,488.80 0.0M
2023-07-12 2,550.58 2,594.71 2,457.91 2,493.21 0.0M
2023-07-11 2,502.04 2,603.53 2,471.15 2,510.86 0.0M
2023-07-10 2,559.40 2,563.82 2,475.56 2,502.04 0.0M
2023-07-07 2,519.69 2,603.53 2,391.72 2,502.04 0.0M
2023-07-06 2,625.60 2,625.60 2,493.21 2,524.10 0.0M
2023-07-05 2,616.77 2,621.18 2,563.82 2,603.53 0.0M
2023-07-04 2,581.47 2,638.83 2,563.82 2,607.94 0.0M
2023-07-03 2,607.94 2,607.94 2,563.82 2,572.64 0.0M
2023-06-30 2,568.23 2,678.55 2,568.23 2,585.88 0.0M
2023-06-29 2,607.94 2,705.02 2,590.29 2,625.60 0.1M
2023-06-28 2,554.99 2,806.52 2,550.58 2,590.29 0.2M
2023-06-27 2,660.90 2,660.90 2,554.99 2,554.99 0.0M
2023-06-26 2,691.79 2,691.79 2,647.66 2,660.90 0.0M
2023-06-23 2,612.36 2,643.25 2,612.36 2,643.25 0.0M
2023-06-22 2,665.31 2,665.31 2,599.12 2,612.36 0.0M
2023-06-21 2,718.26 2,718.26 2,599.12 2,674.14 0.1M
2023-06-20 2,735.91 2,753.57 2,665.31 2,682.96 0.1M
2023-06-19 2,833.00 2,833.00 2,705.02 2,731.50 0.1M
2023-06-16 2,903.60 2,908.01 2,788.87 2,833.00 0.1M
2023-06-15 2,855.06 2,965.38 2,828.58 2,863.88 0.3M
2023-06-14 2,780.04 2,930.08 2,735.91 2,912.42 0.5M
2023-06-13 2,797.69 2,908.01 2,753.57 2,780.04 0.3M
2023-06-12 2,607.94 3,000.68 2,607.94 2,780.04 1.1M
2023-06-11 2,955.00 2,955.00 2,955.00 2,955.00 0.0M
2023-06-09 2,599.12 2,682.96 2,594.71 2,607.94 0.0M
2023-06-08 2,630.01 2,630.01 2,581.47 2,599.12 0.1M
2023-06-07 2,585.88 2,682.96 2,585.88 2,669.72 0.1M
2023-06-05 2,537.34 2,634.42 2,537.34 2,585.88 0.1M
2023-06-02 2,590.29 2,647.66 2,532.93 2,559.40 0.2M
2023-06-01 2,409.37 3,088.94 2,404.96 2,568.23 2.0M
2023-05-31 2,427.02 2,453.50 2,382.89 2,409.37 0.1M
2023-05-30 2,449.08 2,471.15 2,382.89 2,400.54 0.1M
2023-05-26 2,488.80 2,506.45 2,440.26 2,449.08 0.0M
2023-05-25 2,532.93 2,554.99 2,471.15 2,497.62 0.0M
2023-05-24 2,524.10 2,541.75 2,515.28 2,532.93 0.0M
2023-05-23 2,559.40 2,603.53 2,524.10 2,532.93 0.0M
2023-05-22 2,585.88 2,590.29 2,524.10 2,550.58 0.0M
2023-05-19 2,709.44 2,709.44 2,546.17 2,550.58 0.1M
2023-05-18 2,652.07 2,652.07 2,524.10 2,524.10 0.0M
2023-05-17 2,559.40 2,590.29 2,519.69 2,537.34 0.0M
2023-05-16 2,647.66 2,682.96 2,528.51 2,559.40 0.1M
2023-05-15 2,687.37 2,687.37 2,554.99 2,638.83 0.1M
2023-05-12 2,780.04 2,780.04 2,568.23 2,616.77 0.1M
2023-05-11 2,744.74 3,283.10 2,590.29 2,616.77 0.7M
2023-04-11 2,594.71 2,713.85 2,585.88 2,709.44 0.1M
2023-04-10 2,647.66 2,691.79 2,607.94 2,616.77 0.1M
2023-04-07 2,705.02 2,709.44 2,647.66 2,691.79 0.1M
2023-04-06 2,757.98 2,771.22 2,647.66 2,687.37 0.1M
2023-04-05 2,744.74 2,762.39 2,709.44 2,757.98 0.1M
2023-04-04 2,788.87 2,797.69 2,718.26 2,744.74 0.1M
2023-04-03 2,771.22 2,806.52 2,749.15 2,766.80 0.0M
2023-03-31 2,744.74 2,780.04 2,713.85 2,762.39 0.0M
2023-03-30 2,696.20 2,788.87 2,682.96 2,731.50 0.1M
2023-03-29 2,687.37 2,762.39 2,647.66 2,691.79 0.0M
2023-03-28 2,691.79 2,780.04 2,678.55 2,700.61 0.0M
2023-03-27 2,766.80 2,824.17 2,691.79 2,691.79 0.1M
2023-03-24 2,660.90 2,833.00 2,660.90 2,766.80 0.1M
2023-03-23 2,682.96 2,709.44 2,638.83 2,638.83 0.0M
2023-03-22 2,652.07 2,691.79 2,638.83 2,691.79 0.0M
2023-03-21 2,713.85 2,731.50 2,669.72 2,678.55 0.0M
2023-03-20 2,731.50 2,757.98 2,674.14 2,713.85 0.0M
2023-03-17 2,802.11 2,802.11 2,669.72 2,718.26 0.1M
2023-03-16 2,691.79 3,080.11 2,665.31 2,740.33 0.5M
2023-03-15 2,616.77 2,669.72 2,594.71 2,616.77 0.0M
2023-03-14 2,647.66 2,665.31 2,607.94 2,612.36 0.0M
2023-03-13 2,612.36 2,669.72 2,599.12 2,647.66 0.0M
2023-03-10 2,696.20 2,753.57 2,669.72 2,674.14 0.0M
2023-03-09 2,775.63 2,806.52 2,696.20 2,696.20 0.0M
2023-03-08 2,793.28 2,819.76 2,744.74 2,766.80 0.0M
2023-03-07 2,810.93 2,824.17 2,780.04 2,810.93 0.0M
2023-03-06 2,828.58 2,890.36 2,793.28 2,810.93 0.0M
2023-03-03 2,863.88 2,863.88 2,766.80 2,824.17 0.0M
2023-03-02 2,833.00 2,872.71 2,744.74 2,780.04 0.0M
2023-02-28 2,744.74 2,890.36 2,744.74 2,802.11 0.0M
2023-02-27 2,841.82 2,841.82 2,762.39 2,788.87 0.0M
2023-02-24 2,952.14 2,952.14 2,841.82 2,841.82 0.0M
2023-02-23 2,912.42 2,996.27 2,881.54 2,921.25 0.0M
2023-02-22 2,912.42 3,044.81 2,872.71 2,912.42 0.1M
2023-02-21 2,837.41 2,912.42 2,824.17 2,872.71 0.0M
2023-02-20 2,837.41 2,850.65 2,824.17 2,846.23 0.0M
2023-02-17 2,890.36 2,890.36 2,824.17 2,837.41 0.1M
2023-02-16 2,881.54 2,912.42 2,868.30 2,899.19 0.0M
2023-02-15 3,000.68 3,000.68 2,868.30 2,894.77 0.0M
2023-02-14 2,881.54 2,974.20 2,872.71 2,934.49 0.0M
2023-02-13 2,934.49 2,956.55 2,885.95 2,894.77 0.0M
2023-02-10 2,969.79 2,969.79 2,903.60 2,947.73 0.0M
2023-02-09 3,027.16 3,027.16 2,934.49 2,969.79 0.0M
2023-02-08 2,952.14 3,040.40 2,916.84 3,009.51 0.1M
2023-02-07 2,921.25 2,965.38 2,899.19 2,912.42 0.0M
2023-02-06 2,912.42 2,978.62 2,908.01 2,965.38 0.0M
2023-02-03 2,978.62 2,991.85 2,934.49 2,952.14 0.0M
2023-02-02 2,996.27 3,009.51 2,921.25 2,978.62 0.0M
2023-02-01 3,031.57 3,031.57 2,934.49 2,969.79 0.0M
2023-01-31 2,890.36 3,022.74 2,877.12 2,956.55 0.2M
2023-01-30 2,850.65 2,908.01 2,802.11 2,881.54 0.1M
2023-01-27 2,815.34 2,877.12 2,810.93 2,819.76 0.0M
2023-01-26 2,828.58 2,859.47 2,802.11 2,815.34 0.0M
2023-01-25 2,859.47 2,885.95 2,810.93 2,828.58 0.0M
2023-01-20 2,872.71 2,881.54 2,846.23 2,850.65 0.0M
2023-01-19 2,863.88 2,894.77 2,841.82 2,863.88 0.0M
2023-01-18 2,881.54 2,952.14 2,810.93 2,881.54 0.1M
2023-01-17 2,916.84 2,921.25 2,859.47 2,881.54 0.0M
2023-01-16 3,053.63 3,053.63 2,841.82 2,912.42 0.1M
2023-01-13 2,810.93 2,828.58 2,793.28 2,810.93 0.0M
2023-01-12 2,780.04 2,828.58 2,780.04 2,780.04 0.0M
2023-01-11 2,788.87 2,833.00 2,788.87 2,806.52 0.0M
2023-01-10 2,762.39 2,810.93 2,762.39 2,797.69 0.0M
2023-01-09 2,780.04 2,833.00 2,762.39 2,762.39 0.0M
2023-01-06 2,775.63 2,828.58 2,766.80 2,766.80 0.0M
2023-01-05 2,771.22 2,793.28 2,749.15 2,775.63 0.0M
2023-01-04 2,647.66 2,749.15 2,625.60 2,749.15 0.0M
2023-01-03 2,563.82 2,652.07 2,563.82 2,638.83 0.0M
2023-01-02 2,647.66 2,691.79 2,630.01 2,643.25 0.0M