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
2023-12-28 31,800.00 33,200.00 31,800.00 32,700.00 0.0M
2023-12-27 33,100.00 33,250.00 32,100.00 32,750.00 0.0M
2023-12-26 32,050.00 33,400.00 32,050.00 33,100.00 0.0M
2023-12-22 32,100.00 32,350.00 31,750.00 32,100.00 0.0M
2023-12-21 31,800.00 32,250.00 31,800.00 32,050.00 0.0M
2023-12-20 31,700.00 32,300.00 31,150.00 32,200.00 0.0M
2023-12-19 31,000.00 32,100.00 31,000.00 31,650.00 0.0M
2023-12-18 31,300.00 31,500.00 30,800.00 30,800.00 0.0M
2023-12-15 31,950.00 32,200.00 31,100.00 31,500.00 0.0M
2023-12-14 32,550.00 32,550.00 31,800.00 31,800.00 0.0M
2023-12-13 32,450.00 32,450.00 31,900.00 31,900.00 0.0M
2023-12-12 31,500.00 32,550.00 31,500.00 32,450.00 0.0M
2023-12-11 31,850.00 32,100.00 31,150.00 32,050.00 0.0M
2023-12-10 31,850.00 31,850.00 31,850.00 31,850.00 0.0M
2023-12-08 32,400.00 32,400.00 31,800.00 31,850.00 0.0M
2023-12-07 32,400.00 32,400.00 31,750.00 32,050.00 0.0M
2023-12-06 31,650.00 32,350.00 31,650.00 32,200.00 0.0M
2023-12-05 31,600.00 32,200.00 31,150.00 31,650.00 0.0M
2023-12-04 31,200.00 32,100.00 30,900.00 31,550.00 0.0M
2023-12-01 30,650.00 31,150.00 30,050.00 31,100.00 0.0M
2023-11-30 30,550.00 30,850.00 30,150.00 30,650.00 0.0M
2023-11-29 31,350.00 31,500.00 30,650.00 30,850.00 0.0M
2023-11-28 31,200.00 31,500.00 30,850.00 31,350.00 0.0M
2023-11-27 31,100.00 31,350.00 30,900.00 31,200.00 0.0M
2023-11-26 31,200.00 31,200.00 31,200.00 31,200.00 0.0M
2023-11-24 31,500.00 31,550.00 30,700.00 31,200.00 0.0M
2023-11-23 31,800.00 31,950.00 31,300.00 31,500.00 0.0M
2023-11-22 31,400.00 32,400.00 31,200.00 31,700.00 0.0M
2023-11-21 31,650.00 31,750.00 31,150.00 31,450.00 0.0M
2023-11-20 31,800.00 31,950.00 31,450.00 31,650.00 0.0M
2023-11-17 32,500.00 32,500.00 31,600.00 31,750.00 0.0M
2023-11-16 32,700.00 32,700.00 32,150.00 32,150.00 0.0M
2023-11-15 32,400.00 32,800.00 32,200.00 32,700.00 0.0M
2023-11-14 31,600.00 32,650.00 31,600.00 32,400.00 0.0M
2023-11-13 32,250.00 32,750.00 31,600.00 31,600.00 0.0M
2023-11-10 32,150.00 32,250.00 31,450.00 32,200.00 0.0M
2023-11-09 31,400.00 32,200.00 31,250.00 32,150.00 0.0M
2023-11-08 31,100.00 31,350.00 30,750.00 31,300.00 0.0M
2023-11-07 30,350.00 31,000.00 30,350.00 30,750.00 0.0M
2023-11-06 31,000.00 31,000.00 30,300.00 30,750.00 0.0M
2023-11-03 31,000.00 31,000.00 29,950.00 30,600.00 0.0M
2023-11-02 31,400.00 31,450.00 29,950.00 30,650.00 0.1M
2023-11-01 29,100.00 31,150.00 28,400.00 31,150.00 0.0M
2023-10-31 29,300.00 29,400.00 28,900.00 29,100.00 0.0M
2023-10-30 28,700.00 29,400.00 28,650.00 29,350.00 0.0M
2023-10-29 28,800.00 28,800.00 28,800.00 28,800.00 0.0M
2023-10-27 29,600.00 29,600.00 28,650.00 28,800.00 0.0M
2023-10-26 29,600.00 29,700.00 28,700.00 29,700.00 0.0M
2023-10-25 29,000.00 29,850.00 28,950.00 29,650.00 0.0M
2023-10-24 29,900.00 29,900.00 28,750.00 29,200.00 0.0M
2023-10-23 29,300.00 29,650.00 28,800.00 29,650.00 0.0M
2023-10-20 29,850.00 29,850.00 28,600.00 29,300.00 0.0M
2023-10-19 29,800.00 29,800.00 29,250.00 29,300.00 0.0M
2023-10-18 29,200.00 29,950.00 29,000.00 29,500.00 0.0M
2023-10-17 28,750.00 29,600.00 28,750.00 29,200.00 0.0M
2023-10-16 29,900.00 30,100.00 28,950.00 28,950.00 0.0M
2023-10-13 30,700.00 30,950.00 29,700.00 29,900.00 0.0M
2023-10-12 31,350.00 31,500.00 30,450.00 30,700.00 0.0M
2023-10-11 30,850.00 31,800.00 30,850.00 31,400.00 0.0M
2023-10-10 31,000.00 31,850.00 30,750.00 30,850.00 0.0M
2023-10-06 29,850.00 31,100.00 29,800.00 31,100.00 0.0M
2023-10-05 30,500.00 31,050.00 30,200.00 30,450.00 0.0M
2023-10-04 31,050.00 31,050.00 29,750.00 30,500.00 0.0M
2023-09-27 30,350.00 31,400.00 30,350.00 31,050.00 0.0M
2023-09-26 31,300.00 31,500.00 30,400.00 31,000.00 0.0M
2023-09-25 31,200.00 31,450.00 30,800.00 31,300.00 0.0M
2023-09-22 29,550.00 31,400.00 29,450.00 31,200.00 0.0M
2023-09-21 30,450.00 30,550.00 29,700.00 30,000.00 0.0M
2023-09-20 30,500.00 30,700.00 30,150.00 30,450.00 0.0M
2023-09-19 30,350.00 30,850.00 30,100.00 30,750.00 0.0M
2023-09-18 31,550.00 31,550.00 30,300.00 30,550.00 0.0M
2023-09-15 31,100.00 31,450.00 30,950.00 31,300.00 0.0M
2023-09-14 31,200.00 31,750.00 31,100.00 31,100.00 0.0M
2023-09-13 30,900.00 31,500.00 30,800.00 31,400.00 0.0M
2023-09-12 31,050.00 31,150.00 30,650.00 30,950.00 0.0M
2023-09-11 31,400.00 31,400.00 30,600.00 30,850.00 0.0M
2023-09-08 30,500.00 31,450.00 30,500.00 31,200.00 0.0M
2023-09-07 30,700.00 31,000.00 30,450.00 30,850.00 0.0M
2023-09-06 30,500.00 31,250.00 30,400.00 30,700.00 0.0M
2023-09-05 30,350.00 31,250.00 30,100.00 30,500.00 0.0M
2023-09-04 30,600.00 31,200.00 30,150.00 30,550.00 0.0M
2023-09-03 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2023-09-01 29,700.00 31,400.00 29,350.00 30,600.00 0.0M
2023-08-31 29,800.00 30,000.00 29,100.00 30,000.00 0.0M
2023-08-30 30,900.00 30,900.00 29,650.00 29,800.00 0.0M
2023-08-29 30,450.00 30,750.00 29,900.00 30,700.00 0.0M
2023-08-28 31,000.00 31,000.00 29,800.00 30,750.00 0.0M
2023-08-27 30,200.00 30,200.00 30,200.00 30,200.00 0.0M
2023-08-25 30,050.00 30,250.00 29,050.00 30,200.00 0.0M
2023-08-24 29,800.00 30,650.00 29,350.00 30,050.00 0.0M
2023-08-23 29,950.00 30,800.00 29,950.00 30,150.00 0.0M
2023-08-22 29,700.00 31,250.00 29,400.00 30,300.00 0.0M
2023-08-21 30,000.00 31,100.00 29,450.00 29,700.00 0.0M
2023-08-18 29,750.00 30,650.00 29,750.00 30,300.00 0.0M
2023-08-17 30,200.00 30,600.00 29,400.00 30,300.00 0.0M
2023-08-16 30,500.00 30,550.00 28,500.00 30,400.00 0.0M
2023-08-14 29,100.00 30,600.00 28,800.00 30,450.00 0.0M
2023-08-11 28,350.00 29,100.00 28,350.00 29,100.00 0.0M
2023-08-10 28,250.00 28,650.00 28,000.00 28,350.00 0.0M
2023-08-09 27,800.00 28,350.00 27,300.00 28,100.00 0.0M
2023-08-08 28,000.00 28,800.00 27,550.00 27,900.00 0.0M
2023-08-07 27,800.00 28,200.00 27,250.00 28,100.00 0.0M
2023-08-06 27,950.00 27,950.00 27,950.00 27,950.00 0.0M
2023-08-04 26,600.00 28,900.00 26,600.00 27,950.00 0.0M
2023-08-03 27,000.00 27,200.00 26,550.00 26,950.00 0.0M
2023-08-02 27,300.00 27,450.00 26,450.00 26,900.00 0.0M
2023-08-01 26,550.00 27,150.00 26,250.00 26,700.00 0.0M
2023-07-31 26,000.00 26,500.00 26,000.00 26,200.00 0.0M
2023-07-28 26,300.00 26,550.00 25,800.00 26,250.00 0.0M
2023-07-27 26,000.00 26,450.00 25,800.00 26,300.00 0.0M
2023-07-26 26,550.00 26,550.00 25,400.00 26,000.00 0.0M
2023-07-25 26,750.00 27,100.00 25,750.00 26,150.00 0.0M
2023-07-24 27,300.00 27,500.00 26,700.00 26,750.00 0.0M
2023-07-21 27,050.00 27,300.00 26,950.00 27,150.00 0.0M
2023-07-20 27,150.00 27,650.00 27,000.00 27,100.00 0.0M
2023-07-19 27,200.00 27,900.00 26,950.00 27,150.00 0.0M
2023-07-18 27,900.00 27,900.00 27,150.00 27,200.00 0.0M
2023-07-17 28,300.00 28,300.00 27,250.00 27,750.00 0.0M
2023-07-14 28,500.00 29,750.00 27,950.00 28,400.00 0.0M
2023-07-13 28,100.00 29,050.00 28,100.00 28,450.00 0.0M
2023-07-12 27,500.00 28,350.00 27,000.00 28,050.00 0.0M
2023-07-11 27,450.00 27,500.00 27,000.00 27,500.00 0.0M
2023-07-10 27,000.00 27,400.00 26,500.00 27,150.00 0.0M
2023-07-07 26,500.00 27,000.00 26,300.00 27,000.00 0.0M
2023-07-06 27,050.00 27,150.00 26,400.00 26,700.00 0.0M
2023-07-05 27,900.00 27,900.00 27,100.00 27,150.00 0.0M
2023-07-04 28,400.00 28,400.00 27,650.00 27,800.00 0.0M
2023-07-03 28,400.00 28,400.00 28,050.00 28,300.00 0.0M
2023-06-30 28,100.00 28,100.00 27,550.00 27,900.00 0.0M
2023-06-29 28,000.00 28,000.00 27,400.00 27,900.00 0.0M
2023-06-28 27,400.00 28,250.00 27,400.00 28,000.00 0.0M
2023-06-27 27,850.00 28,200.00 27,550.00 27,550.00 0.0M
2023-06-26 28,500.00 28,500.00 27,750.00 27,950.00 0.0M
2023-06-23 29,050.00 29,050.00 28,050.00 28,500.00 0.0M
2023-06-22 29,000.00 29,400.00 28,750.00 29,100.00 0.0M
2023-06-21 29,550.00 29,550.00 29,100.00 29,250.00 0.0M
2023-06-20 29,850.00 30,500.00 29,350.00 29,600.00 0.0M
2023-06-19 30,350.00 30,350.00 29,600.00 30,050.00 0.0M
2023-06-16 30,500.00 30,750.00 30,000.00 30,350.00 0.0M
2023-06-15 30,850.00 31,000.00 30,000.00 30,200.00 0.0M
2023-06-14 30,950.00 31,100.00 30,400.00 30,800.00 0.0M
2023-06-13 31,950.00 31,950.00 30,800.00 30,950.00 0.0M
2023-06-12 32,500.00 32,500.00 30,750.00 31,650.00 0.0M
2023-06-09 32,500.00 32,550.00 31,700.00 32,100.00 0.0M
2023-06-08 32,050.00 32,500.00 31,850.00 32,450.00 0.0M
2023-06-07 32,250.00 32,800.00 31,650.00 32,050.00 0.0M
2023-06-05 31,550.00 32,150.00 31,550.00 32,000.00 0.0M
2023-06-02 31,350.00 31,750.00 31,200.00 31,550.00 0.0M
2023-06-01 31,450.00 32,400.00 31,300.00 31,350.00 0.0M
2023-05-31 32,200.00 32,350.00 31,250.00 31,450.00 0.0M
2023-05-30 33,250.00 33,250.00 32,150.00 32,150.00 0.0M
2023-05-26 32,950.00 33,050.00 32,500.00 33,050.00 0.0M
2023-05-25 33,450.00 33,450.00 32,500.00 32,950.00 0.0M
2023-05-24 32,950.00 33,450.00 32,900.00 33,150.00 0.0M
2023-05-23 32,750.00 33,350.00 32,700.00 33,200.00 0.0M
2023-05-22 33,350.00 33,450.00 32,500.00 33,200.00 0.0M
2023-05-19 33,700.00 33,800.00 32,900.00 33,350.00 0.0M
2023-05-18 33,200.00 33,750.00 33,100.00 33,700.00 0.0M
2023-05-17 33,300.00 33,500.00 32,850.00 33,150.00 0.0M
2023-05-16 32,350.00 33,300.00 32,200.00 33,300.00 0.0M
2023-05-15 32,000.00 33,500.00 31,550.00 32,750.00 0.0M
2023-05-12 32,200.00 32,450.00 31,500.00 32,000.00 0.0M
2023-05-11 31,800.00 32,300.00 31,700.00 32,150.00 0.0M
2023-05-10 31,600.00 32,650.00 31,600.00 32,550.00 0.0M
2023-05-09 32,400.00 32,800.00 32,050.00 32,350.00 0.0M
2023-05-08 32,350.00 32,550.00 31,600.00 32,400.00 0.0M
2023-05-04 32,900.00 32,950.00 32,100.00 32,400.00 0.0M
2023-05-03 30,800.00 32,900.00 30,800.00 32,600.00 0.0M
2023-05-02 30,550.00 30,950.00 30,350.00 30,800.00 0.0M
2023-04-28 31,200.00 31,200.00 30,150.00 30,550.00 0.0M
2023-04-27 30,900.00 31,400.00 30,600.00 30,950.00 0.0M
2023-04-26 29,900.00 30,800.00 29,650.00 30,750.00 0.0M
2023-04-25 29,850.00 29,850.00 28,850.00 29,650.00 0.0M
2023-04-24 30,650.00 30,650.00 29,550.00 29,600.00 0.0M
2023-04-21 31,050.00 31,600.00 30,300.00 30,700.00 0.0M
2023-04-20 31,400.00 31,900.00 30,650.00 31,000.00 0.0M
2023-04-19 30,500.00 31,450.00 30,150.00 31,000.00 0.0M
2023-04-12 30,420.00 31,300.00 30,360.00 31,220.00 0.0M
2023-04-11 30,500.00 30,740.00 30,260.00 30,520.00 0.0M
2023-04-10 30,880.00 30,900.00 30,540.00 30,560.00 0.0M
2023-04-07 31,000.00 31,140.00 30,840.00 30,900.00 0.0M
2023-04-06 31,640.00 31,720.00 30,800.00 31,000.00 0.0M
2023-04-05 32,260.00 32,960.00 31,460.00 31,620.00 0.0M
2023-04-04 32,600.00 33,180.00 31,960.00 32,380.00 0.0M
2023-04-03 31,920.00 32,640.00 31,920.00 32,560.00 0.0M
2023-03-31 31,800.00 32,100.00 31,640.00 32,100.00 0.0M
2023-03-30 31,420.00 31,840.00 31,420.00 31,800.00 0.0M
2023-03-29 31,160.00 31,600.00 31,040.00 31,600.00 0.0M
2023-03-28 31,120.00 31,400.00 31,020.00 31,160.00 0.0M
2023-03-27 31,440.00 31,480.00 31,040.00 31,260.00 0.0M
2023-03-24 30,860.00 31,580.00 30,860.00 31,440.00 0.0M
2023-03-23 31,300.00 31,700.00 30,920.00 30,920.00 0.0M
2023-03-22 31,920.00 31,920.00 31,200.00 31,300.00 0.0M
2023-03-21 31,440.00 31,780.00 31,140.00 31,760.00 0.0M
2023-03-20 31,620.00 31,680.00 31,280.00 31,400.00 0.0M
2023-03-19 157,300.00 157,300.00 157,300.00 157,300.00 0.0M
2023-03-17 32,020.00 32,520.00 31,460.00 31,460.00 0.0M
2023-03-16 32,500.00 32,920.00 31,720.00 32,100.00 0.0M
2023-03-15 32,260.00 32,540.00 31,240.00 32,500.00 0.0M
2023-03-14 31,740.00 31,740.00 30,860.00 31,220.00 0.0M
2023-03-13 32,000.00 32,200.00 31,240.00 31,940.00 0.0M
2023-03-10 32,600.00 32,600.00 32,020.00 32,340.00 0.0M
2023-03-09 32,940.00 33,000.00 32,500.00 32,700.00 0.0M
2023-03-08 33,060.00 33,220.00 32,500.00 32,940.00 0.0M
2023-03-07 32,780.00 33,380.00 32,620.00 33,220.00 0.0M
2023-03-06 32,300.00 32,800.00 32,200.00 32,640.00 0.0M
2023-03-03 32,140.00 32,700.00 31,700.00 32,660.00 0.0M
2023-03-02 32,480.00 32,640.00 31,900.00 32,060.00 0.0M
2023-02-28 32,620.00 33,020.00 32,100.00 32,480.00 0.0M
2023-02-27 33,220.00 33,240.00 32,600.00 32,860.00 0.0M
2023-02-24 33,400.00 33,780.00 33,160.00 33,260.00 0.0M
2023-02-23 33,240.00 33,820.00 33,200.00 33,400.00 0.0M
2023-02-22 33,100.00 34,060.00 32,920.00 33,360.00 0.0M
2023-02-21 33,440.00 33,820.00 33,100.00 33,120.00 0.0M
2023-02-20 33,760.00 33,920.00 33,380.00 33,600.00 0.0M
2023-02-17 34,340.00 34,340.00 33,700.00 33,900.00 0.0M
2023-02-16 35,080.00 35,080.00 34,300.00 34,340.00 0.0M
2023-02-15 35,320.00 35,540.00 34,500.00 35,200.00 0.0M
2023-02-14 33,680.00 35,740.00 33,440.00 35,540.00 0.1M
2023-02-13 34,600.00 34,600.00 33,580.00 33,800.00 0.0M
2023-02-10 33,900.00 34,800.00 33,720.00 34,600.00 0.0M
2023-02-09 33,600.00 34,560.00 33,360.00 34,420.00 0.0M
2023-02-08 33,360.00 33,920.00 33,180.00 33,600.00 0.0M
2023-02-07 33,940.00 33,940.00 33,340.00 33,380.00 0.0M
2023-02-06 34,400.00 35,120.00 33,260.00 33,940.00 0.0M
2023-02-05 168,000.00 168,000.00 168,000.00 168,000.00 0.0M
2023-02-03 33,880.00 34,000.00 33,580.00 33,600.00 0.0M
2023-02-02 32,920.00 34,200.00 32,780.00 33,720.00 0.0M
2023-02-01 33,000.00 33,000.00 32,320.00 32,740.00 0.0M
2023-01-31 32,400.00 32,800.00 32,060.00 32,800.00 0.0M
2023-01-30 32,140.00 32,560.00 31,960.00 32,480.00 0.0M
2023-01-27 32,420.00 32,600.00 31,780.00 32,480.00 0.0M
2023-01-26 32,420.00 32,540.00 31,980.00 32,420.00 0.0M
2023-01-25 32,700.00 33,000.00 32,060.00 32,420.00 0.0M
2023-01-20 32,200.00 33,300.00 32,100.00 32,700.00 0.0M
2023-01-19 31,700.00 32,200.00 31,300.00 32,200.00 0.0M
2023-01-18 31,800.00 31,900.00 31,400.00 31,700.00 0.0M
2023-01-17 31,900.00 31,900.00 31,300.00 31,900.00 0.0M
2023-01-16 31,500.00 32,000.00 31,200.00 31,800.00 0.0M
2023-01-13 30,900.00 31,600.00 30,800.00 31,400.00 0.0M
2023-01-12 31,300.00 31,400.00 30,800.00 31,100.00 0.0M
2023-01-11 31,700.00 31,700.00 31,000.00 31,200.00 0.0M
2023-01-10 31,600.00 31,900.00 31,200.00 31,900.00 0.0M
2023-01-09 30,600.00 32,100.00 30,600.00 31,500.00 0.0M
2023-01-06 31,000.00 31,000.00 30,000.00 30,300.00 0.0M
2023-01-05 30,900.00 31,200.00 30,400.00 30,600.00 0.0M
2023-01-04 30,800.00 31,500.00 30,500.00 30,900.00 0.0M
2023-01-03 31,600.00 31,600.00 30,100.00 31,000.00 0.0M
2023-01-02 31,600.00 31,600.00 30,500.00 31,200.00 0.0M