동아에스티 (170900)

170900
🏛️ 대한민국 →
46,200.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 60,686.30 60,686.30 58,627.40 59,607.80 0.0M
2022-12-28 61,372.50 61,372.50 60,098.00 60,686.30 0.0M
2022-12-27 61,322.50 61,322.50 60,073.00 60,938.10 0.0M
2022-12-26 60,745.80 61,226.40 60,265.30 60,745.80 0.0M
2022-12-23 61,130.30 61,226.40 60,169.10 61,130.30 0.0M
2022-12-22 60,649.70 61,514.80 60,361.40 61,322.50 0.0M
2022-12-21 57,958.50 60,457.50 57,958.50 60,457.50 0.0M
2022-12-20 58,631.30 59,304.10 57,670.10 58,535.20 0.0M
2022-12-19 59,592.40 59,976.90 58,631.30 58,631.30 0.0M
2022-12-16 61,130.30 61,130.30 59,592.40 59,592.40 0.0M
2022-12-15 60,842.00 61,322.50 60,842.00 61,130.30 0.0M
2022-12-14 61,130.30 61,610.90 60,938.10 61,226.40 0.0M
2022-12-13 60,361.40 61,034.20 60,265.30 60,938.10 0.0M
2022-12-12 60,361.40 60,649.70 60,073.00 60,457.50 0.0M
2022-12-09 59,976.90 60,649.70 59,400.20 60,361.40 0.0M
2022-12-08 58,535.20 59,880.80 58,342.90 59,592.40 0.0M
2022-12-07 57,670.10 58,439.00 57,670.10 58,439.00 0.0M
2022-12-06 58,439.00 59,111.90 58,246.80 58,246.80 0.0M
2022-12-05 58,439.00 59,304.10 58,439.00 58,919.60 0.0M
2022-12-02 58,823.50 59,111.90 57,766.20 58,439.00 0.0M
2022-12-01 59,015.70 59,015.70 58,439.00 58,535.20 0.0M
2022-11-30 58,342.90 58,823.50 58,150.70 58,342.90 0.0M
2022-11-29 57,766.20 58,342.90 57,574.00 58,342.90 0.0M
2022-11-28 59,015.70 59,015.70 57,670.10 58,439.00 0.0M
2022-11-25 58,246.80 59,111.90 57,958.50 58,919.60 0.0M
2022-11-24 58,342.90 58,631.30 57,958.50 58,631.30 0.0M
2022-11-23 58,535.20 58,727.40 57,381.80 57,958.50 0.0M
2022-11-22 59,400.20 59,784.70 58,342.90 58,535.20 0.0M
2022-11-21 60,938.10 60,938.10 58,823.50 59,976.90 0.0M
2022-11-18 59,400.20 60,649.70 59,400.20 60,457.50 0.0M
2022-11-17 58,919.60 59,496.30 58,727.40 59,400.20 0.0M
2022-11-16 58,727.40 59,111.90 58,150.70 58,631.30 0.0M
2022-11-15 57,862.30 58,919.60 57,766.20 58,727.40 0.0M
2022-11-14 58,150.70 58,342.90 57,381.80 57,862.30 0.0M
2022-11-11 59,111.90 59,496.30 58,150.70 58,246.80 0.0M
2022-11-10 58,535.20 59,304.10 57,670.10 58,823.50 0.0M
2022-11-09 58,246.80 58,631.30 57,958.50 58,631.30 0.0M
2022-11-08 56,036.10 57,766.20 56,036.10 57,285.60 0.0M
2022-11-07 55,940.00 56,708.90 54,786.60 56,708.90 0.0M
2022-11-04 54,498.30 55,747.80 53,441.00 55,651.70 0.0M
2022-11-03 54,306.00 55,267.20 53,056.50 53,825.40 0.0M
2022-11-02 53,248.70 55,363.30 53,056.50 54,594.40 0.0M
2022-11-01 52,383.70 53,825.40 51,903.10 53,537.10 0.0M
2022-10-31 51,710.90 52,672.00 51,422.50 52,383.70 0.0M
2022-10-28 51,134.20 52,575.90 50,365.20 51,326.40 0.0M
2022-10-27 50,173.00 51,903.10 50,173.00 50,941.90 0.0M
2022-10-26 47,770.10 50,461.30 47,385.60 49,692.40 0.0M
2022-10-25 48,346.80 48,346.80 47,385.60 47,770.10 0.0M
2022-10-24 47,962.30 48,442.90 47,866.20 48,346.80 0.0M
2022-10-21 47,529.80 48,058.40 47,289.50 47,962.30 0.0M
2022-10-20 47,674.00 48,058.40 46,616.70 47,481.70 0.0M
2022-10-19 47,914.20 48,346.80 47,625.90 47,674.00 0.0M
2022-10-18 46,905.00 47,866.20 46,808.90 47,770.10 0.0M
2022-10-17 46,184.10 46,760.80 45,655.50 46,712.80 0.0M
2022-10-14 45,511.30 46,616.70 45,511.30 46,184.10 0.0M
2022-10-13 47,481.70 47,481.70 45,271.00 45,271.00 0.0M
2022-10-12 47,241.40 47,674.00 46,760.80 47,481.70 0.0M
2022-10-11 47,625.90 48,827.40 47,097.30 47,241.40 0.0M
2022-10-07 49,019.60 49,115.70 47,962.30 48,827.40 0.0M
2022-10-06 48,923.50 49,115.70 48,539.00 48,923.50 0.0M
2022-10-05 48,923.50 49,019.60 47,577.80 48,923.50 0.0M
2022-10-04 48,346.80 48,731.20 47,866.20 48,539.00 0.0M
2022-09-30 47,145.30 48,731.20 47,097.30 47,866.20 0.0M
2022-09-29 48,058.40 48,731.20 47,145.30 47,914.20 0.0M
2022-09-28 46,712.80 48,539.00 46,520.60 48,058.40 0.0M
2022-09-27 46,953.10 47,625.90 46,712.80 47,145.30 0.0M
2022-09-26 48,346.80 48,539.00 46,712.80 47,097.30 0.0M
2022-09-23 50,076.90 50,269.10 48,827.40 49,019.60 0.0M
2022-09-22 51,326.40 51,999.20 49,884.60 50,269.10 0.0M
2022-09-21 52,383.70 52,383.70 51,518.60 51,710.90 0.0M
2022-09-20 51,710.90 53,344.90 51,710.90 52,095.30 0.0M
2022-09-19 53,056.50 53,633.20 51,903.10 51,903.10 0.0M
2022-09-18 55,200.00 55,200.00 55,200.00 55,200.00 0.0M
2022-09-16 53,825.40 55,075.00 53,056.50 53,056.50 0.0M
2022-09-15 54,594.40 56,708.90 53,633.20 53,729.30 0.0M
2022-09-14 53,344.90 54,209.90 52,960.40 53,825.40 0.0M
2022-09-13 52,095.30 54,113.80 52,095.30 54,017.70 0.0M
2022-09-08 52,575.90 52,960.40 51,903.10 51,903.10 0.0M
2022-09-07 53,344.90 53,344.90 52,287.60 52,383.70 0.0M
2022-09-06 52,960.40 53,633.20 52,960.40 53,633.20 0.0M
2022-09-05 52,864.30 53,633.20 52,768.10 53,344.90 0.0M
2022-09-02 53,248.70 54,402.10 52,768.10 53,344.90 0.0M
2022-09-01 53,248.70 53,729.30 53,152.60 53,441.00 0.0M
2022-08-31 54,113.80 54,594.40 53,441.00 54,209.90 0.0M
2022-08-30 53,152.60 54,498.30 53,152.60 54,113.80 0.0M
2022-08-29 53,825.40 53,825.40 53,056.50 53,152.60 0.0M
2022-08-26 55,459.40 55,459.40 54,498.30 54,882.70 0.0M
2022-08-25 54,882.70 55,459.40 54,690.50 55,267.20 0.0M
2022-08-24 54,498.30 55,075.00 54,017.70 54,786.60 0.0M
2022-08-23 54,690.50 54,978.80 54,113.80 54,498.30 0.0M
2022-08-22 55,459.40 55,747.80 54,690.50 55,171.10 0.0M
2022-08-19 56,324.50 56,324.50 55,555.50 55,651.70 0.0M
2022-08-18 56,420.60 56,708.90 55,651.70 56,228.40 0.0M
2022-08-17 57,574.00 57,670.10 56,420.60 56,516.70 0.0M
2022-08-16 57,670.10 57,766.20 57,189.50 57,670.10 0.0M
2022-08-12 57,093.40 57,381.80 56,708.90 57,285.60 0.0M
2022-08-11 57,285.60 57,477.90 56,708.90 57,285.60 0.0M
2022-08-10 57,670.10 57,862.30 56,997.30 56,997.30 0.0M
2022-08-09 57,670.10 58,150.70 56,997.30 57,862.30 0.0M
2022-08-08 57,381.80 57,670.10 57,093.40 57,670.10 0.0M
2022-08-05 57,381.80 58,054.60 57,285.60 57,670.10 0.0M
2022-08-04 57,670.10 57,862.30 57,093.40 57,381.80 0.0M
2022-08-03 57,670.10 58,342.90 57,574.00 57,574.00 0.0M
2022-08-02 58,631.30 58,727.40 57,766.20 58,342.90 0.0M
2022-08-01 59,208.00 59,208.00 58,535.20 58,919.60 0.0M
2022-07-29 59,015.70 59,304.10 58,342.90 59,208.00 0.0M
2022-07-28 59,496.30 59,592.40 58,535.20 59,015.70 0.0M
2022-07-27 59,400.20 60,073.00 59,400.20 59,496.30 0.0M
2022-07-26 60,169.10 60,361.40 59,592.40 59,688.60 0.0M
2022-07-25 60,073.00 60,361.40 59,208.00 60,169.10 0.0M
2022-07-22 60,361.40 60,553.60 59,111.90 60,073.00 0.0M
2022-07-21 60,649.70 60,938.10 59,880.80 60,553.60 0.0M
2022-07-20 60,745.80 61,322.50 59,784.70 60,842.00 0.0M
2022-07-19 58,919.60 60,938.10 58,919.60 60,745.80 0.0M
2022-07-18 60,073.00 60,265.30 59,208.00 59,400.20 0.0M
2022-07-15 59,784.70 60,169.10 58,823.50 60,073.00 0.0M
2022-07-14 59,111.90 60,553.60 59,015.70 59,496.30 0.0M
2022-07-13 58,823.50 60,073.00 58,439.00 59,304.10 0.0M
2022-07-12 57,093.40 58,919.60 56,901.20 58,631.30 0.0M
2022-07-11 56,805.10 57,862.30 56,420.60 57,285.60 0.0M
2022-07-08 56,324.50 56,805.10 56,324.50 56,612.80 0.0M
2022-07-07 55,459.40 56,420.60 55,459.40 56,228.40 0.0M
2022-07-06 55,363.30 55,747.80 54,978.80 55,363.30 0.0M
2022-07-05 54,882.70 55,651.70 54,402.10 55,555.50 0.0M
2022-07-04 55,075.00 55,171.10 54,017.70 54,402.10 0.0M
2022-07-01 56,036.10 56,036.10 54,786.60 55,075.00 0.0M
2022-06-30 56,132.20 56,228.40 55,459.40 56,036.10 0.0M
2022-06-29 55,267.20 55,940.00 55,075.00 55,843.90 0.0M
2022-06-28 54,402.10 56,228.40 54,113.80 55,843.90 0.0M
2022-06-27 53,729.30 55,075.00 53,248.70 54,113.80 0.0M
2022-06-24 52,383.70 54,017.70 52,383.70 54,017.70 0.0M
2022-06-23 53,344.90 54,306.00 52,287.60 52,575.90 0.0M
2022-06-22 55,171.10 55,747.80 53,441.00 53,441.00 0.0M
2022-06-21 54,594.40 55,555.50 54,113.80 55,171.10 0.0M
2022-06-20 57,670.10 57,670.10 54,498.30 54,786.60 0.0M
2022-06-17 57,381.80 57,477.90 56,612.80 57,285.60 0.0M
2022-06-16 58,535.20 59,208.00 57,862.30 58,054.60 0.0M
2022-06-15 59,592.40 60,073.00 57,958.50 58,439.00 0.0M
2022-06-14 58,823.50 59,880.80 58,631.30 59,784.70 0.0M
2022-06-13 61,322.50 61,322.50 59,784.70 59,880.80 0.0M
2022-06-10 61,995.40 62,668.20 61,803.10 62,283.70 0.0M
2022-06-09 61,707.00 62,283.70 61,610.90 62,283.70 0.0M
2022-06-08 61,610.90 62,187.60 61,322.50 62,091.50 0.0M
2022-06-07 62,187.60 62,956.50 61,418.70 61,514.80 0.0M
2022-06-03 62,668.20 62,956.50 62,187.60 62,764.30 0.0M
2022-06-02 62,283.70 62,764.30 61,899.20 62,379.80 0.0M
2022-05-31 62,668.00 62,860.00 62,188.00 62,284.00 0.0M
2022-05-30 62,476.00 62,668.00 62,091.00 62,284.00 0.0M
2022-05-27 62,668.20 62,668.20 61,514.80 61,995.40 0.0M
2022-05-26 61,034.00 64,398.00 61,034.00 61,707.00 0.0M
2022-05-25 61,226.00 62,091.00 60,554.00 61,611.00 0.0M
2022-05-24 62,668.00 62,668.00 61,130.00 61,130.00 0.0M
2022-05-23 61,995.00 62,957.00 61,899.00 62,764.00 0.0M
2022-05-20 61,611.00 62,380.00 61,611.00 61,995.00 0.0M
2022-05-19 61,995.00 62,188.00 60,842.00 61,899.00 0.0M
2022-05-18 63,437.00 63,437.00 62,380.00 62,764.00 0.0M
2022-05-17 62,380.00 62,957.00 62,380.00 62,860.00 0.0M
2022-05-16 63,341.00 63,533.00 62,476.00 62,764.00 0.0M
2022-05-13 62,572.00 63,341.00 62,284.00 63,341.00 0.0M
2022-05-12 63,341.00 63,918.00 61,611.00 62,572.00 0.0M
2022-05-11 63,437.00 63,822.00 62,764.00 63,822.00 0.0M
2022-05-10 62,668.00 63,822.00 61,515.00 63,822.00 0.0M
2022-05-09 65,551.70 65,551.70 62,956.50 63,821.60 0.0M
2022-05-06 66,801.00 66,801.00 65,263.00 65,552.00 0.0M
2022-05-05 69,500.00 69,500.00 69,500.00 69,500.00 0.0M
2022-05-04 67,186.00 67,282.00 66,321.00 66,801.00 0.0M
2022-05-03 66,705.00 67,378.00 66,417.00 66,897.00 0.0M
2022-05-02 66,609.00 67,186.00 66,321.00 66,801.00 0.0M
2022-04-29 67,762.00 67,762.00 66,801.00 67,282.00 0.0M
2022-04-28 68,051.00 68,051.00 67,186.00 67,666.00 0.0M
2022-04-27 66,417.00 67,474.00 66,032.00 67,474.00 0.0M
2022-04-26 66,513.00 66,993.00 66,513.00 66,801.00 0.0M
2022-04-25 66,609.00 66,801.00 66,128.00 66,417.00 0.0M
2022-04-22 65,936.20 67,281.80 65,936.20 66,897.30 0.0M
2022-04-21 66,993.00 67,570.00 66,705.00 67,186.00 0.0M
2022-04-20 67,570.00 67,666.00 66,801.00 66,897.00 0.0M
2022-04-19 66,897.00 67,666.00 66,801.00 67,474.00 0.0M
2022-04-18 67,089.60 67,281.80 66,705.10 67,089.60 0.0M
2022-04-17 69,900.00 69,900.00 69,900.00 69,900.00 0.0M
2022-04-15 67,378.00 67,378.00 66,705.00 67,186.00 0.0M
2022-04-14 66,993.00 67,666.00 66,321.00 67,570.00 0.0M
2022-04-13 65,648.00 66,705.00 65,359.00 66,705.00 0.0M
2022-04-12 65,648.00 65,840.00 65,263.00 65,648.00 0.0M
2022-04-11 65,359.00 65,936.00 65,359.00 65,456.00 0.0M
2022-04-08 66,225.00 66,321.00 65,167.00 65,744.00 0.0M
2022-04-07 66,705.00 66,993.00 65,840.00 66,225.00 0.0M
2022-04-06 66,705.00 66,897.00 66,417.00 66,801.00 0.0M
2022-04-05 66,705.00 66,993.00 66,032.00 66,993.00 0.0M
2022-04-04 66,513.00 66,993.00 66,032.00 66,801.00 0.0M
2022-04-01 67,282.00 67,282.00 66,513.00 66,609.00 0.0M
2022-03-31 67,090.00 67,282.00 66,321.00 67,282.00 0.0M
2022-03-30 66,993.00 67,090.00 66,705.00 66,897.00 0.0M
2022-03-29 66,705.00 67,186.00 66,321.00 66,801.00 0.0M
2022-03-28 66,993.00 67,186.00 66,128.00 66,705.00 0.0M
2022-03-25 67,282.00 67,282.00 66,609.00 66,993.00 0.0M
2022-03-24 66,032.00 67,186.00 65,840.00 67,090.00 0.0M
2022-03-23 66,321.00 66,705.00 65,840.00 66,321.00 0.0M
2022-03-22 66,032.00 66,225.00 65,840.00 66,032.00 0.0M
2022-03-21 65,936.00 66,128.00 65,648.00 66,032.00 0.0M
2022-03-20 68,300.00 68,300.00 68,300.00 68,300.00 0.0M
2022-03-18 66,128.00 66,225.00 65,648.00 65,648.00 0.0M
2022-03-17 65,840.00 66,128.00 65,552.00 65,936.00 0.0M
2022-03-16 64,879.00 65,840.00 64,879.00 65,263.00 0.0M
2022-03-15 64,302.00 64,879.00 64,302.00 64,687.00 0.0M
2022-03-14 64,879.00 65,456.00 64,494.00 64,591.00 0.0M
2022-03-11 65,648.00 66,128.00 65,263.00 65,456.00 0.0M
2022-03-10 65,936.00 66,032.00 65,167.00 65,648.00 0.0M
2022-03-08 64,398.00 65,552.00 64,206.00 65,263.00 0.0M
2022-03-07 64,783.00 65,263.00 64,398.00 64,687.00 0.0M
2022-03-04 65,263.00 65,552.00 64,783.00 65,167.00 0.0M
2022-03-03 65,648.00 66,032.00 65,263.00 65,263.00 0.0M
2022-03-02 65,552.00 65,840.00 64,975.00 65,263.00 0.0M
2022-02-28 65,744.00 66,128.00 64,879.00 65,552.00 0.0M
2022-02-27 68,300.00 68,300.00 68,300.00 68,300.00 0.0M
2022-02-25 63,918.00 66,225.00 63,725.00 65,648.00 0.0M
2022-02-24 64,591.00 65,263.00 63,533.00 63,533.00 0.0M
2022-02-23 65,456.00 65,744.00 64,591.00 64,687.00 0.0M
2022-02-22 64,110.00 64,975.00 63,918.00 64,879.00 0.0M
2022-02-21 63,053.00 65,552.00 63,053.00 64,494.00 0.0M
2022-02-20 65,500.00 65,500.00 65,500.00 65,500.00 0.0M
2022-02-18 62,668.00 63,437.00 62,188.00 62,957.00 0.0M
2022-02-17 64,014.00 64,110.00 62,957.00 63,437.00 0.0M
2022-02-16 62,957.00 63,725.00 62,860.00 63,725.00 0.0M
2022-02-15 62,476.00 64,206.00 61,899.00 62,091.00 0.0M
2022-02-14 63,918.00 64,110.00 61,707.00 62,476.00 0.0M
2022-02-13 66,900.00 66,900.00 66,900.00 66,900.00 0.0M
2022-02-11 64,398.00 64,783.00 63,918.00 64,302.00 0.0M
2022-02-10 65,744.00 65,744.00 64,494.00 64,879.00 0.0M
2022-02-09 64,302.00 65,840.00 64,206.00 65,744.00 0.0M
2022-02-08 64,014.00 65,071.00 63,437.00 64,687.00 0.0M
2022-02-07 64,398.00 64,494.00 63,149.00 64,206.00 0.0M
2022-02-04 63,822.00 64,591.00 63,437.00 64,302.00 0.0M
2022-02-03 63,245.00 64,687.00 63,245.00 64,014.00 0.0M
2022-01-28 61,419.00 62,957.00 61,226.00 62,764.00 0.0M
2022-01-27 63,533.00 63,533.00 61,515.00 61,515.00 0.0M
2022-01-26 62,572.00 63,341.00 62,284.00 63,245.00 0.0M
2022-01-25 64,494.00 64,783.00 62,860.00 62,860.00 0.0M
2022-01-24 65,744.00 66,032.00 64,494.00 64,591.00 0.0M
2022-01-21 65,744.00 66,417.00 65,552.00 65,744.00 0.0M
2022-01-20 66,321.00 66,705.00 65,840.00 66,032.00 0.0M
2022-01-19 66,705.00 67,666.00 65,936.00 66,128.00 0.0M
2022-01-18 67,570.00 68,724.00 66,801.00 66,801.00 0.0M
2022-01-17 66,801.00 67,955.00 66,705.00 67,955.00 0.0M
2022-01-14 67,666.00 67,666.00 66,801.00 66,993.00 0.0M
2022-01-13 67,858.00 67,858.00 67,378.00 67,570.00 0.0M
2022-01-12 66,993.00 67,666.00 66,993.00 67,666.00 0.0M
2022-01-11 67,762.00 67,762.00 66,897.00 66,993.00 0.0M
2022-01-10 67,858.00 67,858.00 67,186.00 67,378.00 0.0M
2022-01-07 67,282.00 67,955.00 67,282.00 67,570.00 0.0M
2022-01-06 67,858.00 68,243.00 67,090.00 67,282.00 0.0M
2022-01-05 68,243.00 68,339.00 67,666.00 68,243.00 0.0M
2022-01-04 68,435.00 68,531.00 67,858.00 68,339.00 0.0M
2022-01-03 68,820.00 69,204.00 68,147.00 68,435.00 0.0M