이화전기 (024810)

024810
🏛️ 대한민국 →
400.00
마지막 업데이트: 2025-09-09
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,364.53 1,377.74 1,346.92 1,360.13 0.4M
2021-12-29 1,338.12 1,364.53 1,338.12 1,364.53 0.7M
2021-12-28 1,368.93 1,368.93 1,329.32 1,333.72 1.5M
2021-12-27 1,395.34 1,408.55 1,377.74 1,377.74 0.4M
2021-12-24 1,382.14 1,408.55 1,382.14 1,382.14 0.5M
2021-12-23 1,404.15 1,417.35 1,386.54 1,390.94 0.4M
2021-12-22 1,395.34 1,417.35 1,390.94 1,399.74 0.3M
2021-12-21 1,395.34 1,412.95 1,377.74 1,390.94 0.5M
2021-12-20 1,443.76 1,461.37 1,395.34 1,395.34 0.7M
2021-12-19 1,650.00 1,650.00 1,650.00 1,650.00 0.0M
2021-12-17 1,439.36 1,465.77 1,439.36 1,452.56 0.5M
2021-12-16 1,470.17 1,478.97 1,448.16 1,452.56 0.6M
2021-12-15 1,434.96 1,474.57 1,434.96 1,461.37 0.6M
2021-12-14 1,461.37 1,483.38 1,448.16 1,456.97 0.9M
2021-12-13 1,470.17 1,496.58 1,448.16 1,474.57 1.0M
2021-12-12 1,670.00 1,670.00 1,670.00 1,670.00 0.0M
2021-12-10 1,575.81 1,707.86 1,470.17 1,470.17 8.5M
2021-12-09 1,452.56 1,465.77 1,434.96 1,461.37 0.8M
2021-12-08 1,426.15 1,443.76 1,408.55 1,443.76 0.9M
2021-12-07 1,417.35 1,426.15 1,395.34 1,417.35 0.6M
2021-12-06 1,417.35 1,439.36 1,395.34 1,412.95 0.7M
2021-12-03 1,390.94 1,434.96 1,386.54 1,430.56 0.8M
2021-12-02 1,368.93 1,399.74 1,360.13 1,390.94 1.0M
2021-12-01 1,368.93 1,412.95 1,368.93 1,368.93 1.4M
2021-11-30 1,443.76 1,505.38 1,386.54 1,390.94 2.5M
2021-11-29 1,324.91 1,663.85 1,324.91 1,474.57 20.6M
2021-11-28 1,535.00 1,535.00 1,535.00 1,535.00 0.0M
2021-11-26 1,355.73 1,395.34 1,346.92 1,351.32 0.7M
2021-11-25 1,399.74 1,404.15 1,355.73 1,368.93 0.9M
2021-11-24 1,408.55 1,430.56 1,386.54 1,399.74 1.3M
2021-11-23 1,434.96 1,465.77 1,417.35 1,417.35 0.7M
2021-11-22 1,483.38 1,492.18 1,439.36 1,448.16 1.2M
2021-11-21 1,690.00 1,690.00 1,690.00 1,690.00 0.0M
2021-11-19 1,443.76 1,527.39 1,417.35 1,487.78 3.3M
2021-11-18 1,531.80 1,619.83 1,421.75 1,439.36 7.0M
2021-11-17 1,549.40 1,707.86 1,487.78 1,492.18 17.5M
2021-11-16 1,452.56 1,474.57 1,421.75 1,430.56 0.3M
2021-11-15 1,452.56 1,452.56 1,399.74 1,439.36 0.6M
2021-11-12 1,355.73 1,404.15 1,311.71 1,390.94 0.6M
2021-11-11 1,399.74 1,421.75 1,342.52 1,355.73 0.9M
2021-11-10 1,443.76 1,465.77 1,390.94 1,417.35 1.0M
2021-11-09 1,470.17 1,492.18 1,421.75 1,434.96 1.2M
2021-11-08 1,505.38 1,518.59 1,452.56 1,470.17 1.5M
2021-11-05 1,558.21 1,567.01 1,509.79 1,514.19 0.8M
2021-11-04 1,575.81 1,580.21 1,549.40 1,562.61 0.5M
2021-11-03 1,580.21 1,597.82 1,562.61 1,571.41 0.7M
2021-11-02 1,584.62 1,611.03 1,575.81 1,597.82 0.7M
2021-11-01 1,580.21 1,597.82 1,575.81 1,584.62 0.4M
2021-10-31 1,790.00 1,790.00 1,790.00 1,790.00 0.0M
2021-10-29 1,611.03 1,619.83 1,562.61 1,575.81 0.7M
2021-10-28 1,624.23 1,650.64 1,602.22 1,606.62 0.5M
2021-10-27 1,677.05 1,743.08 1,628.63 1,628.63 2.7M
2021-10-26 1,602.22 1,672.65 1,597.82 1,637.44 0.9M
2021-10-25 1,580.21 1,641.84 1,580.21 1,611.03 1.1M
2021-10-22 1,602.22 1,619.83 1,571.41 1,575.81 1.1M
2021-10-21 1,593.42 1,751.88 1,571.41 1,633.03 6.7M
2021-10-20 1,619.83 1,628.63 1,509.79 1,593.42 0.6M
2021-10-19 1,619.83 1,646.24 1,615.43 1,619.83 0.4M
2021-10-18 1,650.64 1,650.64 1,602.22 1,615.43 0.6M
2021-10-15 1,615.43 1,650.64 1,589.02 1,641.84 0.8M
2021-10-14 1,540.60 1,615.43 1,540.60 1,597.82 0.8M
2021-10-13 1,531.80 1,575.81 1,531.80 1,540.60 0.5M
2021-10-12 1,606.62 1,615.43 1,540.60 1,540.60 0.9M
2021-10-11 1,835.00 1,835.00 1,835.00 1,835.00 0.0M
2021-10-08 1,633.03 1,641.84 1,597.82 1,615.43 0.8M
2021-10-07 1,584.62 1,624.23 1,575.81 1,624.23 0.7M
2021-10-06 1,655.04 1,699.06 1,567.01 1,589.02 1.2M
2021-10-05 1,765.09 1,782.69 1,597.82 1,672.65 1.4M
2021-10-01 1,756.28 1,813.50 1,747.48 1,756.28 1.6M
2021-09-30 1,756.28 1,813.50 1,734.27 1,734.27 1.8M
2021-09-29 1,716.67 1,769.49 1,703.46 1,725.47 0.8M
2021-09-28 1,773.89 1,791.50 1,747.48 1,747.48 1.3M
2021-09-27 1,765.09 1,866.33 1,743.08 1,822.31 4.4M
2021-09-26 1,965.00 1,965.00 1,965.00 1,965.00 0.0M
2021-09-24 1,699.06 1,866.33 1,685.85 1,729.87 4.8M
2021-09-23 1,729.87 1,734.27 1,699.06 1,699.06 0.8M
2021-09-22 1,970.00 1,970.00 1,970.00 1,970.00 0.0M
2021-09-17 1,716.67 1,804.70 1,694.66 1,734.27 3.6M
2021-09-16 1,778.29 1,787.09 1,756.28 1,765.09 0.6M
2021-09-15 1,848.72 1,883.93 1,769.49 1,773.89 3.0M
2021-09-14 1,751.88 1,791.50 1,747.48 1,756.28 0.5M
2021-09-13 1,756.28 1,795.90 1,747.48 1,751.88 0.9M
2021-09-10 1,760.68 1,813.50 1,751.88 1,769.49 0.7M
2021-09-09 1,791.50 1,804.70 1,756.28 1,769.49 1.0M
2021-09-08 1,848.72 1,848.72 1,795.90 1,800.30 1.3M
2021-09-07 1,866.33 1,866.33 1,831.11 1,848.72 0.9M
2021-09-06 1,848.72 1,875.13 1,804.70 1,866.33 1.3M
2021-09-05 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2021-09-03 1,905.94 1,914.74 1,892.74 1,892.74 0.7M
2021-09-02 1,923.55 1,927.95 1,897.14 1,901.54 1.0M
2021-09-01 1,901.54 1,971.97 1,883.93 1,919.15 2.3M
2021-08-31 1,901.54 1,914.74 1,875.13 1,901.54 0.8M
2021-08-30 1,901.54 1,927.95 1,883.93 1,901.54 0.7M
2021-08-27 1,892.74 1,901.54 1,875.13 1,892.74 0.6M
2021-08-26 1,888.33 1,923.55 1,888.33 1,892.74 0.7M
2021-08-25 1,870.73 1,919.15 1,866.33 1,892.74 1.3M
2021-08-24 1,870.73 1,901.54 1,857.52 1,870.73 1.3M
2021-08-23 1,861.92 1,927.95 1,813.50 1,861.92 1.7M
2021-08-22 2,145.00 2,145.00 2,145.00 2,145.00 0.0M
2021-08-20 1,998.38 2,046.80 1,822.31 1,888.33 8.0M
2021-08-19 1,853.12 1,888.33 1,804.70 1,804.70 0.7M
2021-08-18 1,813.50 1,888.33 1,813.50 1,853.12 0.6M
2021-08-17 1,923.55 1,932.35 1,826.71 1,853.12 1.1M
2021-08-13 1,958.76 1,967.56 1,897.14 1,927.95 1.4M
2021-08-12 1,985.17 2,020.38 1,963.16 1,967.56 1.2M
2021-08-11 1,993.97 2,011.58 1,967.56 1,980.77 1.5M
2021-08-10 2,156.84 2,192.05 1,980.77 1,993.97 9.0M
2021-08-09 1,998.38 1,998.38 1,958.76 1,963.16 0.8M
2021-08-08 2,270.00 2,270.00 2,270.00 2,270.00 0.0M
2021-08-06 2,024.79 2,033.59 1,980.77 1,998.38 1.0M
2021-08-05 2,015.98 2,020.38 1,989.57 2,007.18 0.7M
2021-08-04 1,967.56 2,073.21 1,967.56 2,002.78 2.1M
2021-08-03 2,002.78 2,020.38 1,958.76 1,963.16 1.2M
2021-08-02 1,985.17 2,037.99 1,980.77 2,011.58 0.9M
2021-08-01 2,285.00 2,285.00 2,285.00 2,285.00 0.0M
2021-07-30 2,033.59 2,060.00 1,993.97 2,011.58 1.4M
2021-07-29 2,086.41 2,095.21 2,037.99 2,042.39 0.8M
2021-07-28 2,086.41 2,148.03 2,037.99 2,051.20 2.0M
2021-07-27 2,024.79 2,134.83 1,980.77 2,090.81 3.2M
2021-07-26 2,117.22 2,121.62 2,024.79 2,024.79 2.4M
2021-07-25 2,395.00 2,395.00 2,395.00 2,395.00 0.0M
2021-07-23 2,126.03 2,187.65 2,095.21 2,108.42 2.4M
2021-07-22 2,148.03 2,187.65 2,086.41 2,108.42 3.3M
2021-07-21 2,253.68 2,275.68 2,134.83 2,148.03 6.3M
2021-07-20 2,077.61 2,258.08 2,077.61 2,205.26 25.5M
2021-07-19 2,068.80 2,196.45 2,068.80 2,068.80 10.1M
2021-07-16 2,099.62 2,108.42 2,037.99 2,042.39 1.9M
2021-07-15 2,002.78 2,108.42 1,998.38 2,086.41 5.2M
2021-07-14 2,037.99 2,046.80 2,002.78 2,011.58 1.3M
2021-07-13 2,051.20 2,068.80 2,029.19 2,029.19 1.4M
2021-07-12 2,046.80 2,077.61 2,020.38 2,042.39 1.3M
2021-07-09 1,989.57 2,064.40 1,949.96 2,042.39 2.8M
2021-07-08 2,029.19 2,051.20 1,976.37 1,989.57 2.3M
2021-07-07 2,037.99 2,073.21 2,024.79 2,037.99 1.6M
2021-07-06 2,042.39 2,055.60 2,024.79 2,046.80 1.6M
2021-07-05 2,077.61 2,090.81 2,037.99 2,042.39 2.8M
2021-07-04 2,395.00 2,395.00 2,395.00 2,395.00 0.0M
2021-07-02 2,121.62 2,148.03 2,064.40 2,108.42 4.6M
2021-07-01 2,112.82 2,288.89 2,077.61 2,134.83 36.6M
2021-06-30 2,015.98 2,156.84 2,011.58 2,020.38 13.1M
2021-06-29 1,993.97 1,998.38 1,936.75 1,941.15 2.7M
2021-06-28 1,923.55 2,165.64 1,892.74 1,993.97 18.4M
2021-06-27 2,185.00 2,185.00 2,185.00 2,185.00 0.0M
2021-06-25 1,941.15 1,967.56 1,892.74 1,923.55 2.3M
2021-06-24 1,998.38 2,011.58 1,892.74 1,936.75 2.7M
2021-06-23 2,029.19 2,046.80 1,993.97 1,998.38 1.7M
2021-06-22 2,033.59 2,068.80 1,985.17 2,029.19 2.4M
2021-06-21 2,015.98 2,073.21 2,015.98 2,024.79 1.6M
2021-06-18 2,046.80 2,055.60 2,007.18 2,015.98 1.2M
2021-06-17 2,077.61 2,077.61 2,033.59 2,037.99 1.4M
2021-06-16 2,082.01 2,099.62 2,051.20 2,077.61 1.7M
2021-06-15 2,042.39 2,178.85 2,011.58 2,064.40 5.0M
2021-06-14 2,029.19 2,033.59 1,980.77 2,033.59 1.2M
2021-06-13 2,325.00 2,325.00 2,325.00 2,325.00 0.0M
2021-06-11 2,068.80 2,082.01 1,993.97 2,046.80 1.9M
2021-06-10 2,108.42 2,112.82 2,042.39 2,064.40 2.4M
2021-06-09 2,148.03 2,178.85 2,108.42 2,121.62 2.9M
2021-06-08 2,284.49 2,288.89 2,095.21 2,126.03 4.8M
2021-06-07 2,218.46 2,306.50 2,196.45 2,266.88 10.3M
2021-06-06 2,490.00 2,490.00 2,490.00 2,490.00 0.0M
2021-06-04 2,170.04 2,240.47 2,148.03 2,192.05 5.9M
2021-06-03 2,077.61 2,275.68 2,073.21 2,156.84 16.3M
2021-06-02 2,143.63 2,143.63 2,051.20 2,077.61 4.0M
2021-06-01 2,170.04 2,205.26 2,077.61 2,143.63 7.7M
2021-05-31 2,253.68 2,293.29 2,148.03 2,178.85 6.6M
2021-05-30 2,560.00 2,560.00 2,560.00 2,560.00 0.0M
2021-05-28 2,372.52 2,464.96 2,222.86 2,253.68 18.8M
2021-05-27 2,218.46 2,561.80 2,214.06 2,346.11 92.5M
2021-05-26 1,668.25 2,165.64 1,668.25 2,165.64 52.1M
2021-05-25 1,725.47 1,743.08 1,637.44 1,668.25 5.4M
2021-05-24 1,954.36 2,068.80 1,751.88 1,769.49 9.6M
2021-04-29 2,403.33 2,597.01 2,174.44 2,227.27 25.2M
2021-04-28 2,517.78 2,966.75 2,394.53 2,473.76 75.0M
2021-04-27 2,438.55 2,799.49 2,280.09 2,737.86 79.3M
2021-04-26 2,790.68 2,861.11 2,306.50 2,350.51 48.2M
2021-04-25 370.00 370.00 370.00 370.00 0.0M
2021-04-23 2,887.52 3,521.37 2,869.91 3,257.27 155.9M
2021-04-22 2,262.48 2,781.88 2,227.27 2,711.45 127.0M
2021-04-21 2,104.02 2,297.69 2,068.80 2,156.84 43.8M
2021-04-20 2,139.23 2,148.03 2,077.61 2,095.21 4.1M
2021-04-19 2,086.41 2,156.84 2,033.59 2,095.21 5.7M
2021-04-18 237.00 237.00 237.00 237.00 0.0M
2021-04-16 2,174.44 2,209.66 2,077.61 2,086.41 6.1M
2021-04-15 2,139.23 2,227.27 2,068.80 2,139.23 12.5M
2021-04-14 2,288.89 2,368.12 2,121.62 2,130.43 37.9M
2021-04-13 1,989.57 2,535.38 1,971.97 2,341.71 96.7M
2021-04-12 2,015.98 2,024.79 1,971.97 1,989.57 2.8M
2021-04-11 227.00 227.00 227.00 227.00 0.0M
2021-04-09 2,007.18 2,051.20 1,954.36 1,998.38 4.5M
2021-04-08 2,042.39 2,095.21 2,007.18 2,015.98 8.1M
2021-04-07 1,945.56 2,130.43 1,936.75 2,033.59 19.4M
2021-04-06 1,989.57 2,007.18 1,839.91 1,919.15 5.8M
2021-04-05 1,998.38 2,015.98 1,971.97 1,980.77 3.5M
2021-04-04 230.00 230.00 230.00 230.00 0.0M
2021-04-02 1,998.38 2,121.62 1,936.75 2,024.79 10.0M
2021-04-01 2,060.00 2,060.00 1,971.97 1,980.77 4.7M
2021-03-31 2,086.41 2,165.64 2,033.59 2,060.00 10.0M
2021-03-30 2,174.44 2,218.46 2,033.59 2,068.80 9.4M
2021-03-29 2,024.79 2,262.48 1,998.38 2,139.23 39.4M
2021-03-28 230.00 230.00 230.00 230.00 0.0M
2021-03-26 1,866.33 2,253.68 1,795.90 2,024.79 38.6M
2021-03-25 1,971.97 1,980.77 1,857.52 1,866.33 6.2M
2021-03-24 1,989.57 2,042.39 1,945.56 1,963.16 3.7M
2021-03-23 2,060.00 2,104.02 1,936.75 1,971.97 7.2M
2021-03-22 2,192.05 2,209.66 2,051.20 2,060.00 5.8M
2021-03-21 248.00 248.00 248.00 248.00 0.0M
2021-03-19 2,209.66 2,271.28 2,174.44 2,183.25 4.1M
2021-03-18 2,236.07 2,253.68 2,183.25 2,227.27 4.9M
2021-03-17 2,280.09 2,297.69 2,218.46 2,244.87 5.3M
2021-03-16 2,262.48 2,376.92 2,156.84 2,271.28 18.7M
2021-03-15 2,350.51 2,350.51 2,227.27 2,262.48 4.3M
2021-03-14 262.00 262.00 262.00 262.00 0.0M
2021-03-12 2,315.30 2,394.53 2,253.68 2,306.50 10.2M
2021-03-11 2,288.89 2,394.53 2,165.64 2,280.09 13.3M
2021-03-10 2,359.32 2,473.76 2,244.87 2,306.50 11.3M
2021-03-09 2,588.21 2,658.63 2,262.48 2,288.89 31.8M
2021-03-08 2,209.66 2,755.47 2,086.41 2,588.21 78.8M
2021-03-07 245.00 245.00 245.00 245.00 0.0M
2021-03-05 2,262.48 2,288.89 2,060.00 2,156.84 11.0M
2021-03-04 2,192.05 2,306.50 2,095.21 2,165.64 20.1M
2021-03-03 2,376.92 2,667.44 1,989.57 2,060.00 85.6M
2021-03-02 1,804.70 2,297.69 1,751.88 2,297.69 69.0M
2021-03-01 201.00 201.00 201.00 201.00 0.0M
2021-02-26 1,901.54 2,139.23 1,769.49 1,769.49 49.2M
2021-02-25 2,702.65 2,781.88 2,482.56 2,517.78 14.3M
2021-02-24 2,570.60 2,913.93 2,359.32 2,614.62 50.9M
2021-02-23 2,729.06 2,905.13 2,297.69 2,570.60 35.9M
2021-02-22 3,072.39 3,072.39 2,764.27 2,834.70 23.5M
2021-02-21 320.00 320.00 320.00 320.00 0.0M
2021-02-19 2,737.86 3,248.46 2,200.86 2,817.09 117.8M
2021-02-18 4,137.61 4,243.25 2,817.09 2,817.09 55.0M
2021-02-17 3,248.46 4,014.36 3,169.23 4,014.36 89.0M
2021-02-16 2,913.93 3,090.00 2,913.93 3,090.00 11.2M
2021-02-15 1,901.54 2,376.92 1,883.93 2,376.92 68.0M
2021-02-14 208.00 208.00 208.00 208.00 0.0M
2021-02-10 1,778.29 1,980.77 1,769.49 1,831.11 48.1M
2021-02-09 1,839.91 2,007.18 1,655.04 1,769.49 66.0M
2021-02-08 1,549.40 1,901.54 1,514.19 1,813.50 29.1M
2021-02-07 171.00 171.00 171.00 171.00 0.0M
2021-02-05 1,672.65 1,716.67 1,478.97 1,505.38 12.3M
2021-02-04 1,619.83 1,778.29 1,522.99 1,646.24 38.7M
2021-02-03 1,434.96 1,452.56 1,417.35 1,443.76 1.5M
2021-02-02 1,478.97 1,496.58 1,417.35 1,426.15 3.5M
2021-02-01 1,417.35 1,505.38 1,399.74 1,452.56 3.5M
2021-01-31 162.00 162.00 162.00 162.00 0.0M
2021-01-29 1,496.58 1,522.99 1,382.14 1,426.15 3.8M
2021-01-28 1,549.40 1,567.01 1,478.97 1,487.78 2.4M
2021-01-27 1,558.21 1,628.63 1,496.58 1,567.01 4.6M
2021-01-26 1,628.63 1,637.44 1,549.40 1,567.01 3.6M
2021-01-25 1,655.04 1,655.04 1,619.83 1,646.24 1.5M
2021-01-24 187.00 187.00 187.00 187.00 0.0M
2021-01-22 1,672.65 1,690.26 1,619.83 1,646.24 3.6M
2021-01-21 1,725.47 1,725.47 1,655.04 1,672.65 3.1M
2021-01-20 1,672.65 1,857.52 1,672.65 1,716.67 9.9M
2021-01-19 1,646.24 1,672.65 1,637.44 1,672.65 1.3M
2021-01-18 1,646.24 1,663.85 1,611.03 1,646.24 1.2M
2021-01-17 187.00 187.00 187.00 187.00 0.0M
2021-01-15 1,690.26 1,699.06 1,637.44 1,646.24 1.1M
2021-01-14 1,716.67 1,725.47 1,681.45 1,699.06 1.0M
2021-01-13 1,672.65 1,725.47 1,646.24 1,699.06 1.9M
2021-01-12 1,637.44 1,716.67 1,619.83 1,663.85 1.9M
2021-01-11 1,716.67 1,734.27 1,593.42 1,628.63 3.6M
2021-01-10 196.00 196.00 196.00 196.00 0.0M
2021-01-08 1,787.09 1,804.70 1,716.67 1,725.47 2.1M
2021-01-07 1,795.90 1,822.31 1,769.49 1,778.29 2.4M
2021-01-06 1,778.29 1,831.11 1,760.68 1,787.09 2.7M
2021-01-05 1,743.08 1,875.13 1,716.67 1,778.29 4.0M
2021-01-04 1,734.27 1,760.68 1,681.45 1,743.08 2.2M