동원F

049770
🏛️ 대한민국 →
44,700.00
마지막 업데이트: 2025-07-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 32,000.00 32,000.00 31,000.00 31,400.00 0.0M
2022-12-28 31,800.00 32,100.00 31,700.00 32,000.00 0.0M
2022-12-27 32,400.00 32,400.00 31,700.00 32,100.00 0.0M
2022-12-26 31,600.00 32,400.00 31,500.00 32,200.00 0.0M
2022-12-23 32,000.00 32,300.00 31,600.00 32,200.00 0.0M
2022-12-22 31,300.00 32,400.00 31,000.00 32,300.00 0.1M
2022-12-21 29,000.00 32,000.00 29,000.00 31,300.00 0.1M
2022-12-20 29,500.00 29,500.00 28,900.00 29,300.00 0.0M
2022-12-19 29,400.00 29,700.00 29,000.00 29,500.00 0.0M
2022-12-16 28,800.00 29,500.00 28,700.00 29,500.00 0.0M
2022-12-15 29,300.00 29,500.00 29,000.00 29,400.00 0.0M
2022-12-14 29,200.00 29,400.00 29,100.00 29,300.00 0.0M
2022-12-13 29,600.00 29,600.00 29,000.00 29,100.00 0.0M
2022-12-12 28,800.00 29,400.00 28,700.00 29,400.00 0.0M
2022-12-09 28,600.00 28,800.00 28,300.00 28,800.00 0.0M
2022-12-08 28,400.00 28,600.00 28,200.00 28,500.00 0.0M
2022-12-07 27,800.00 28,500.00 27,800.00 28,300.00 0.0M
2022-12-06 28,100.00 28,500.00 28,000.00 28,400.00 0.0M
2022-12-05 28,600.00 28,600.00 28,200.00 28,400.00 0.0M
2022-12-02 28,200.00 28,500.00 28,100.00 28,500.00 0.0M
2022-12-01 28,000.00 28,400.00 27,900.00 28,100.00 0.0M
2022-11-30 27,400.00 28,000.00 27,400.00 27,700.00 0.0M
2022-11-29 27,100.00 27,800.00 27,100.00 27,400.00 0.0M
2022-11-28 28,100.00 28,100.00 27,100.00 27,200.00 0.0M
2022-11-25 27,800.00 28,100.00 27,600.00 28,100.00 0.0M
2022-11-24 28,200.00 28,200.00 27,800.00 28,000.00 0.0M
2022-11-23 28,200.00 28,300.00 27,500.00 28,100.00 0.0M
2022-11-22 27,700.00 28,100.00 27,300.00 27,900.00 0.0M
2022-11-21 27,800.00 28,200.00 27,500.00 27,700.00 0.0M
2022-11-18 28,000.00 28,200.00 27,600.00 27,800.00 0.0M
2022-11-17 28,200.00 28,400.00 27,800.00 28,300.00 0.0M
2022-11-16 28,200.00 28,500.00 27,800.00 28,200.00 0.0M
2022-11-15 27,400.00 28,100.00 26,900.00 27,800.00 0.0M
2022-11-14 27,400.00 27,900.00 27,400.00 27,400.00 0.0M
2022-11-11 27,700.00 27,700.00 27,000.00 27,100.00 0.0M
2022-11-10 26,900.00 27,000.00 26,600.00 26,800.00 0.0M
2022-11-09 27,000.00 27,200.00 26,800.00 27,000.00 0.0M
2022-11-08 27,300.00 27,400.00 26,700.00 27,000.00 0.0M
2022-11-07 26,900.00 27,200.00 26,600.00 27,100.00 0.0M
2022-11-04 26,200.00 26,600.00 25,900.00 26,600.00 0.0M
2022-11-03 26,000.00 26,300.00 25,700.00 26,200.00 0.0M
2022-11-02 26,000.00 26,200.00 25,800.00 26,200.00 0.0M
2022-11-01 25,900.00 26,100.00 25,600.00 25,900.00 0.0M
2022-10-31 26,000.00 26,300.00 25,800.00 25,800.00 0.0M
2022-10-28 26,100.00 26,300.00 25,700.00 25,900.00 0.0M
2022-10-27 25,500.00 26,200.00 25,500.00 26,100.00 0.0M
2022-10-26 25,300.00 25,800.00 25,300.00 25,700.00 0.0M
2022-10-25 25,600.00 25,700.00 25,100.00 25,500.00 0.0M
2022-10-24 26,400.00 26,500.00 25,400.00 25,500.00 0.0M
2022-10-21 26,800.00 26,800.00 25,900.00 26,200.00 0.0M
2022-10-20 27,200.00 27,200.00 26,300.00 26,900.00 0.0M
2022-10-19 27,600.00 27,800.00 26,900.00 27,200.00 0.0M
2022-10-18 27,700.00 27,900.00 27,100.00 27,600.00 0.0M
2022-10-17 27,200.00 27,700.00 26,800.00 27,700.00 0.0M
2022-10-14 27,400.00 27,700.00 27,200.00 27,200.00 0.0M
2022-10-13 27,500.00 27,800.00 27,000.00 27,400.00 0.0M
2022-10-12 28,200.00 28,200.00 27,400.00 27,800.00 0.0M
2022-10-11 28,900.00 28,900.00 27,800.00 28,200.00 0.0M
2022-10-07 29,200.00 29,200.00 28,400.00 29,200.00 0.0M
2022-10-06 28,800.00 29,200.00 28,500.00 29,200.00 0.0M
2022-10-05 28,900.00 29,200.00 28,500.00 28,800.00 0.0M
2022-10-04 28,800.00 29,200.00 28,200.00 28,900.00 0.0M
2022-09-30 29,300.00 30,200.00 28,500.00 28,800.00 0.0M
2022-09-29 29,100.00 30,000.00 28,600.00 29,500.00 0.0M
2022-09-28 30,000.00 30,100.00 28,200.00 29,100.00 0.0M
2022-09-27 29,600.00 30,100.00 29,100.00 29,900.00 0.0M
2022-09-26 30,800.00 30,800.00 29,600.00 29,600.00 0.0M
2022-09-23 31,000.00 31,200.00 30,600.00 30,900.00 0.0M
2022-09-22 30,800.00 31,200.00 30,200.00 31,000.00 0.0M
2022-09-21 30,700.00 31,200.00 30,600.00 30,800.00 0.0M
2022-09-20 30,200.00 30,800.00 30,200.00 30,700.00 0.0M
2022-09-19 29,900.00 30,500.00 29,900.00 30,300.00 0.0M
2022-09-16 29,200.00 29,900.00 29,100.00 29,900.00 0.0M
2022-09-15 29,400.00 29,600.00 29,200.00 29,200.00 0.0M
2022-09-14 29,800.00 29,800.00 29,300.00 29,400.00 0.0M
2022-09-13 30,700.00 30,700.00 29,800.00 30,000.00 0.0M
2022-09-08 30,400.00 30,700.00 30,100.00 30,100.00 0.0M
2022-09-07 30,900.00 30,900.00 29,900.00 30,000.00 0.0M
2022-09-06 30,400.00 30,900.00 30,300.00 30,300.00 0.0M
2022-09-05 30,900.00 30,900.00 30,100.00 30,200.00 0.0M
2022-09-02 30,700.00 30,800.00 30,100.00 30,600.00 0.0M
2022-09-01 31,100.00 31,100.00 30,200.00 30,200.00 0.0M
2022-08-31 31,300.00 31,500.00 30,900.00 31,000.00 0.0M
2022-08-30 30,900.00 31,400.00 30,900.00 31,100.00 0.0M
2022-08-29 31,000.00 31,200.00 30,700.00 30,800.00 0.0M
2022-08-26 32,400.00 32,400.00 31,400.00 31,800.00 0.0M
2022-08-25 32,800.00 32,800.00 31,800.00 31,800.00 0.0M
2022-08-24 32,200.00 32,700.00 31,800.00 32,000.00 0.0M
2022-08-23 32,400.00 32,700.00 31,600.00 32,200.00 0.0M
2022-08-22 33,100.00 33,100.00 32,300.00 32,400.00 0.0M
2022-08-19 33,000.00 33,300.00 32,600.00 33,200.00 0.0M
2022-08-18 32,800.00 33,200.00 32,200.00 33,200.00 0.0M
2022-08-17 32,600.00 32,800.00 32,600.00 32,800.00 0.0M
2022-08-16 32,600.00 32,700.00 32,400.00 32,600.00 0.0M
2022-08-12 33,000.00 33,300.00 32,300.00 32,600.00 0.0M
2022-08-11 33,400.00 33,400.00 32,700.00 32,900.00 0.0M
2022-08-10 33,200.00 33,300.00 32,800.00 33,200.00 0.0M
2022-08-09 32,800.00 33,300.00 32,100.00 33,200.00 0.0M
2022-08-08 33,000.00 33,300.00 32,100.00 32,700.00 0.0M
2022-08-05 30,600.00 32,800.00 30,600.00 32,400.00 0.1M
2022-08-04 30,900.00 31,100.00 30,600.00 30,600.00 0.0M
2022-08-03 31,200.00 31,600.00 30,600.00 30,900.00 0.0M
2022-08-02 31,500.00 31,500.00 30,800.00 31,200.00 0.0M
2022-08-01 30,400.00 31,100.00 30,400.00 30,900.00 0.0M
2022-07-29 30,300.00 30,600.00 30,300.00 30,400.00 0.0M
2022-07-28 30,800.00 30,800.00 30,200.00 30,300.00 0.0M
2022-07-27 31,000.00 31,000.00 30,500.00 30,700.00 0.0M
2022-07-26 30,900.00 31,200.00 30,500.00 31,000.00 0.0M
2022-07-25 30,500.00 31,000.00 30,400.00 30,700.00 0.0M
2022-07-22 30,600.00 31,000.00 30,100.00 30,400.00 0.0M
2022-07-21 30,800.00 31,200.00 30,300.00 30,600.00 0.0M
2022-07-20 31,700.00 31,900.00 30,700.00 30,800.00 0.0M
2022-07-19 31,600.00 31,700.00 31,100.00 31,600.00 0.0M
2022-07-18 31,100.00 31,700.00 31,000.00 31,500.00 0.0M
2022-07-15 31,200.00 31,700.00 30,300.00 31,100.00 0.0M
2022-07-14 30,500.00 31,200.00 30,100.00 31,100.00 0.0M
2022-07-13 30,000.00 31,000.00 30,000.00 30,500.00 0.0M
2022-07-12 30,100.00 30,400.00 29,600.00 30,100.00 0.0M
2022-07-11 30,700.00 30,700.00 29,900.00 30,200.00 0.0M
2022-07-08 30,700.00 30,700.00 30,100.00 30,700.00 0.0M
2022-07-07 31,400.00 31,500.00 30,200.00 30,500.00 0.0M
2022-07-06 31,900.00 31,900.00 31,200.00 31,400.00 0.0M
2022-07-05 31,700.00 31,900.00 31,000.00 31,900.00 0.0M
2022-07-04 31,200.00 31,700.00 30,900.00 31,500.00 0.0M
2022-07-01 29,400.00 31,500.00 29,400.00 31,200.00 0.0M
2022-06-30 29,900.00 30,200.00 29,400.00 29,700.00 0.0M
2022-06-29 29,900.00 30,700.00 29,000.00 30,200.00 0.0M
2022-06-28 29,700.00 30,300.00 29,600.00 29,900.00 0.0M
2022-06-27 29,800.00 30,700.00 29,500.00 30,000.00 0.0M
2022-06-24 28,200.00 30,000.00 28,200.00 29,600.00 0.0M
2022-06-23 28,100.00 29,400.00 27,600.00 29,100.00 0.0M
2022-06-22 28,900.00 29,100.00 27,600.00 28,100.00 0.0M
2022-06-21 28,100.00 28,900.00 27,800.00 28,900.00 0.0M
2022-06-20 28,900.00 29,000.00 27,500.00 28,100.00 0.0M
2022-06-17 29,200.00 29,300.00 28,500.00 28,800.00 0.0M
2022-06-16 29,300.00 30,000.00 29,300.00 29,800.00 0.0M
2022-06-15 29,600.00 30,000.00 28,600.00 29,300.00 0.0M
2022-06-14 30,500.00 30,500.00 29,400.00 29,800.00 0.0M
2022-06-13 31,400.00 31,400.00 30,400.00 30,500.00 0.0M
2022-06-10 31,800.00 31,800.00 31,300.00 31,600.00 0.0M
2022-06-09 32,300.00 32,500.00 31,500.00 31,800.00 0.0M
2022-06-08 32,800.00 32,800.00 32,300.00 32,300.00 0.0M
2022-06-07 33,100.00 33,100.00 32,400.00 32,600.00 0.0M
2022-06-03 32,900.00 33,200.00 32,700.00 32,900.00 0.0M
2022-06-02 32,900.00 33,000.00 32,500.00 32,800.00 0.0M
2022-05-31 33,100.00 33,300.00 32,700.00 32,900.00 0.0M
2022-05-30 33,200.00 33,300.00 33,000.00 33,100.00 0.0M
2022-05-27 32,600.00 33,200.00 32,500.00 32,900.00 0.0M
2022-05-26 32,300.00 32,600.00 32,300.00 32,500.00 0.0M
2022-05-25 32,400.00 32,600.00 32,300.00 32,400.00 0.0M
2022-05-24 32,700.00 32,700.00 32,300.00 32,400.00 0.0M
2022-05-23 33,100.00 33,300.00 32,400.00 32,700.00 0.0M
2022-05-20 32,900.00 33,200.00 32,800.00 33,100.00 0.0M
2022-05-19 32,800.00 33,300.00 32,500.00 32,700.00 0.0M
2022-05-18 33,200.00 33,400.00 32,800.00 32,800.00 0.0M
2022-05-17 33,000.00 33,100.00 32,700.00 33,000.00 0.0M
2022-05-16 33,200.00 33,400.00 32,700.00 33,000.00 0.0M
2022-05-13 32,700.00 33,300.00 32,600.00 33,200.00 0.0M
2022-05-12 33,500.00 33,500.00 32,700.00 32,700.00 0.0M
2022-05-11 33,300.00 33,800.00 33,000.00 33,300.00 0.0M
2022-05-10 33,000.00 33,200.00 32,500.00 33,200.00 0.0M
2022-05-09 33,700.00 33,800.00 33,100.00 33,300.00 0.0M
2022-05-06 34,100.00 34,100.00 33,500.00 33,900.00 0.0M
2022-05-04 34,400.00 34,600.00 34,000.00 34,100.00 0.0M
2022-05-03 34,700.00 35,100.00 34,500.00 34,600.00 0.0M
2022-05-02 35,300.00 35,300.00 34,600.00 34,600.00 0.0M
2022-04-29 35,900.00 36,100.00 35,300.00 35,600.00 0.0M
2022-04-28 35,800.00 35,900.00 35,400.00 35,900.00 0.0M
2022-04-27 36,300.00 36,300.00 35,100.00 36,000.00 0.0M
2022-04-26 36,500.00 36,900.00 35,900.00 36,800.00 0.0M
2022-04-25 37,300.00 38,100.00 36,500.00 36,600.00 0.1M
2022-04-24 183,000.00 183,000.00 183,000.00 183,000.00 0.0M
2022-04-22 37,300.00 37,500.00 36,600.00 36,600.00 0.0M
2022-04-21 37,900.00 37,900.00 37,000.00 37,000.00 0.0M
2022-04-20 36,700.00 37,800.00 36,200.00 37,600.00 0.0M
2022-04-19 36,200.00 36,800.00 36,200.00 36,200.00 0.0M
2022-04-18 36,000.00 36,200.00 35,800.00 36,100.00 0.0M
2022-04-15 35,600.00 36,000.00 35,500.00 35,900.00 0.0M
2022-04-14 35,200.00 36,200.00 35,200.00 35,900.00 0.0M
2022-04-13 35,500.00 35,500.00 35,000.00 35,500.00 0.0M
2022-04-12 35,800.00 35,800.00 35,000.00 35,000.00 0.0M
2022-04-11 36,200.00 36,300.00 35,400.00 35,500.00 0.0M
2022-04-08 36,300.00 36,600.00 35,700.00 36,100.00 0.0M
2022-04-07 36,000.00 36,300.00 35,600.00 36,200.00 0.0M
2022-04-06 35,500.00 36,000.00 35,400.00 36,000.00 0.0M
2022-04-05 35,500.00 35,900.00 35,300.00 35,400.00 0.0M
2022-04-04 35,600.00 35,700.00 35,100.00 35,500.00 0.0M
2022-04-01 36,000.00 36,000.00 35,200.00 35,200.00 0.0M
2022-03-31 35,900.00 36,200.00 35,800.00 36,000.00 0.0M
2022-03-30 35,900.00 35,900.00 35,500.00 35,700.00 0.0M
2022-03-29 36,300.00 36,300.00 35,500.00 35,600.00 0.0M
2022-03-28 35,800.00 36,000.00 35,000.00 35,800.00 0.0M
2022-03-25 36,000.00 36,300.00 35,300.00 35,400.00 0.0M
2022-03-24 35,200.00 36,400.00 35,100.00 36,000.00 0.0M
2022-03-23 35,300.00 35,500.00 35,100.00 35,100.00 0.0M
2022-03-22 35,000.00 35,300.00 34,900.00 35,100.00 0.0M
2022-03-21 35,500.00 35,600.00 34,800.00 34,800.00 0.0M
2022-03-18 34,900.00 35,400.00 34,800.00 35,400.00 0.0M
2022-03-17 35,000.00 35,100.00 34,700.00 34,700.00 0.0M
2022-03-16 35,300.00 35,300.00 34,300.00 34,800.00 0.0M
2022-03-15 34,400.00 35,200.00 34,300.00 35,100.00 0.0M
2022-03-14 35,200.00 35,400.00 34,200.00 34,400.00 0.0M
2022-03-11 34,000.00 35,600.00 34,000.00 35,400.00 0.1M
2022-03-10 33,800.00 34,300.00 33,500.00 34,300.00 0.2M
2022-03-08 33,800.00 33,800.00 33,400.00 33,500.00 0.0M
2022-03-07 34,200.00 34,200.00 33,600.00 34,000.00 0.0M
2022-03-04 34,700.00 34,800.00 34,100.00 34,500.00 0.0M
2022-03-03 34,600.00 34,900.00 34,300.00 34,700.00 0.0M
2022-03-02 34,600.00 34,600.00 34,200.00 34,500.00 0.0M
2022-02-28 33,900.00 34,600.00 33,600.00 34,600.00 0.0M
2022-02-25 34,200.00 34,400.00 33,700.00 34,000.00 0.0M
2022-02-24 34,300.00 34,400.00 33,600.00 33,900.00 0.0M
2022-02-23 35,200.00 35,700.00 34,000.00 34,400.00 0.1M
2022-02-22 36,600.00 36,600.00 35,000.00 35,500.00 0.0M
2022-02-21 36,200.00 36,700.00 35,900.00 36,700.00 0.0M
2022-02-18 36,000.00 36,800.00 36,000.00 36,500.00 0.0M
2022-02-17 36,700.00 36,800.00 36,000.00 36,500.00 0.0M
2022-02-16 36,200.00 36,600.00 35,400.00 36,500.00 0.0M
2022-02-15 35,700.00 36,100.00 35,300.00 36,100.00 0.0M
2022-02-14 35,900.00 36,100.00 35,000.00 35,800.00 0.0M
2022-02-11 36,800.00 36,900.00 35,800.00 36,100.00 0.0M
2022-02-10 37,600.00 37,600.00 36,900.00 37,100.00 0.0M
2022-02-09 37,500.00 37,700.00 37,200.00 37,500.00 0.0M
2022-02-08 37,800.00 38,200.00 36,700.00 37,300.00 0.0M
2022-02-07 37,700.00 37,800.00 36,800.00 37,800.00 0.0M
2022-02-04 36,600.00 37,600.00 36,300.00 37,600.00 0.0M
2022-02-03 36,000.00 36,900.00 36,000.00 36,600.00 0.0M
2022-01-28 34,000.00 36,200.00 34,000.00 35,900.00 0.0M
2022-01-27 35,800.00 36,000.00 34,300.00 34,500.00 0.0M
2022-01-26 36,000.00 36,500.00 35,700.00 35,700.00 0.0M
2022-01-25 36,400.00 36,700.00 35,700.00 36,300.00 0.0M
2022-01-24 36,800.00 37,000.00 36,300.00 36,600.00 0.0M
2022-01-21 37,400.00 37,400.00 36,500.00 36,800.00 0.0M
2022-01-20 36,400.00 37,600.00 36,400.00 37,300.00 0.0M
2022-01-19 37,400.00 37,700.00 36,600.00 36,600.00 0.0M
2022-01-18 37,800.00 38,100.00 37,000.00 37,400.00 0.0M
2022-01-17 38,000.00 38,000.00 37,800.00 37,800.00 0.0M
2022-01-14 38,700.00 38,700.00 37,800.00 38,100.00 0.0M
2022-01-13 39,100.00 39,400.00 38,300.00 38,500.00 0.0M
2022-01-12 38,600.00 39,200.00 38,600.00 39,100.00 0.0M
2022-01-11 38,200.00 39,100.00 38,000.00 38,700.00 0.0M
2022-01-10 38,800.00 39,600.00 38,100.00 38,200.00 0.1M
2022-01-07 37,500.00 38,800.00 37,200.00 38,600.00 0.0M
2022-01-06 38,000.00 38,300.00 37,500.00 37,600.00 0.0M
2022-01-05 38,400.00 38,700.00 37,700.00 38,200.00 0.0M
2022-01-04 38,800.00 38,800.00 38,300.00 38,700.00 0.0M
2022-01-03 39,300.00 39,300.00 38,400.00 38,800.00 0.0M