Dongwoon Anatech (094170)

094170
🏛️ Corea del Sur →
17,720.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 18,060.00 18,110.00 18,050.00 18,110.00 0.2K
09:05 18,100.00 18,100.00 18,100.00 18,100.00 0.0K
09:10 18,080.00 18,090.00 18,010.00 18,010.00 1.4K
09:15 18,000.00 18,000.00 17,980.00 18,000.00 0.6K
09:20 17,990.00 17,990.00 17,980.00 17,990.00 0.1K
09:25 17,990.00 18,000.00 17,990.00 18,000.00 0.1K
09:30 17,980.00 18,040.00 17,980.00 18,040.00 1.5K
09:35 18,040.00 18,040.00 18,030.00 18,040.00 1.1K
09:40 18,040.00 18,080.00 18,040.00 18,050.00 0.4K
09:45 18,080.00 18,120.00 18,020.00 18,120.00 1.9K
09:50 18,120.00 18,130.00 18,070.00 18,070.00 0.5K
09:55 18,080.00 18,160.00 18,080.00 18,140.00 2.7K
10:00 18,170.00 18,270.00 18,100.00 18,210.00 6.4K
10:05 18,220.00 18,260.00 18,190.00 18,210.00 1.3K
10:10 18,200.00 18,200.00 18,200.00 18,200.00 0.2K
10:15 18,220.00 18,220.00 18,200.00 18,200.00 0.0K
10:20 18,210.00 18,220.00 18,180.00 18,180.00 1.7K
10:25 18,170.00 18,180.00 18,140.00 18,140.00 1.3K
10:30 18,140.00 18,140.00 18,070.00 18,080.00 2.0K
10:35 18,110.00 18,110.00 18,040.00 18,040.00 1.0K
10:40 18,040.00 18,080.00 18,040.00 18,080.00 0.3K
10:45 18,080.00 18,090.00 18,080.00 18,090.00 0.4K
10:50 18,080.00 18,080.00 18,030.00 18,030.00 1.4K
10:55 18,040.00 18,060.00 18,030.00 18,050.00 1.1K
11:00 18,050.00 18,070.00 18,050.00 18,070.00 0.4K
11:05 18,070.00 18,070.00 18,070.00 18,070.00 0.4K
11:10 18,070.00 18,070.00 18,070.00 18,070.00 0.3K
11:15 18,060.00 18,070.00 18,060.00 18,060.00 0.2K
11:20 18,060.00 18,080.00 18,060.00 18,080.00 0.5K
11:25 18,080.00 18,080.00 18,060.00 18,070.00 0.3K
11:30 18,060.00 18,060.00 18,050.00 18,050.00 0.3K
11:35 18,060.00 18,090.00 18,050.00 18,090.00 0.0K
11:40 18,080.00 18,090.00 18,010.00 18,090.00 2.9K
11:45 18,080.00 18,090.00 18,070.00 18,070.00 0.5K
11:50 18,070.00 18,070.00 18,050.00 18,050.00 0.3K
11:55 18,050.00 18,050.00 18,050.00 18,050.00 0.1K
12:00 18,050.00 18,070.00 18,050.00 18,050.00 0.0K
12:05 18,040.00 18,040.00 18,020.00 18,040.00 1.1K
12:15 18,040.00 18,040.00 18,040.00 18,040.00 0.0K
12:20 18,040.00 18,060.00 18,040.00 18,060.00 0.0K
12:25 18,040.00 18,040.00 18,040.00 18,040.00 0.0K
12:30 18,040.00 18,080.00 18,030.00 18,080.00 0.0K
12:35 18,020.00 18,050.00 18,000.00 18,050.00 1.0K
12:40 18,050.00 18,050.00 18,050.00 18,050.00 0.0K
12:45 17,990.00 18,060.00 17,980.00 18,060.00 1.4K
12:50 17,970.00 18,020.00 17,970.00 17,970.00 0.6K
12:55 18,010.00 18,020.00 18,010.00 18,010.00 0.3K
13:00 18,000.00 18,010.00 18,000.00 18,010.00 0.0K
13:05 17,990.00 18,010.00 17,990.00 18,010.00 0.4K
13:10 18,010.00 18,010.00 18,010.00 18,010.00 0.0K
13:15 17,990.00 17,990.00 17,970.00 17,990.00 0.6K
13:20 17,990.00 18,000.00 17,970.00 17,970.00 3.4K
13:25 17,970.00 18,050.00 17,970.00 18,050.00 1.0K
13:30 18,010.00 18,050.00 18,000.00 18,000.00 1.2K
13:35 18,030.00 18,030.00 17,990.00 18,030.00 0.1K
13:40 18,020.00 18,020.00 18,010.00 18,010.00 0.2K
13:45 18,000.00 18,020.00 18,000.00 18,020.00 0.2K
13:50 18,000.00 18,020.00 17,980.00 17,990.00 0.8K
13:55 17,980.00 18,000.00 17,970.00 18,000.00 2.1K
14:00 18,000.00 18,020.00 17,990.00 18,020.00 3.5K
14:05 18,020.00 18,020.00 17,990.00 18,020.00 1.6K
14:10 18,010.00 18,010.00 18,010.00 18,010.00 0.0K
14:15 18,010.00 18,010.00 18,000.00 18,000.00 0.3K
14:20 17,990.00 18,010.00 17,990.00 18,000.00 1.0K
14:25 18,000.00 18,000.00 18,000.00 18,000.00 0.1K
14:30 18,000.00 18,010.00 18,000.00 18,000.00 0.3K
14:35 18,010.00 18,040.00 18,000.00 18,040.00 2.5K
14:40 18,060.00 18,070.00 18,030.00 18,030.00 2.6K
14:45 18,040.00 18,100.00 18,040.00 18,070.00 2.6K
14:50 18,100.00 18,100.00 18,070.00 18,090.00 1.2K
14:55 18,090.00 18,100.00 18,080.00 18,080.00 0.5K
15:00 18,080.00 18,150.00 18,080.00 18,130.00 7.9K
15:05 18,150.00 18,160.00 18,120.00 18,130.00 2.0K
15:10 18,150.00 18,170.00 18,140.00 18,150.00 2.5K
15:15 18,140.00 18,150.00 18,120.00 18,140.00 1.3K
15:25 18,100.00 18,100.00 18,100.00 18,100.00 1.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 17,750.00 17,810.00 17,490.00 17,720.00 0.1M
2025-09-26 18,000.00 18,050.00 17,670.00 17,690.00 0.1M
2025-09-25 18,060.00 18,270.00 17,960.00 18,100.00 0.1M
2025-09-24 17,990.00 18,100.00 17,750.00 18,100.00 0.1M
2025-09-23 18,000.00 18,040.00 17,710.00 17,920.00 0.1M
2025-09-22 18,100.00 18,300.00 17,970.00 18,000.00 0.1M
2025-09-19 18,390.00 18,390.00 18,050.00 18,080.00 0.1M
2025-09-18 18,180.00 18,360.00 18,100.00 18,260.00 0.1M
2025-09-17 17,890.00 18,310.00 17,600.00 18,200.00 0.1M
2025-09-16 17,800.00 18,090.00 17,800.00 17,940.00 0.1M
2025-09-15 18,150.00 18,250.00 17,840.00 17,900.00 0.1M
2025-09-12 18,190.00 18,380.00 17,970.00 18,130.00 0.1M
2025-09-11 18,290.00 18,360.00 17,840.00 18,120.00 0.1M
2025-09-10 18,260.00 18,600.00 18,180.00 18,330.00 0.1M
2025-09-09 18,390.00 18,450.00 18,120.00 18,300.00 0.1M
2025-09-08 18,370.00 18,580.00 18,280.00 18,380.00 0.1M
2025-09-05 18,210.00 18,440.00 18,160.00 18,290.00 0.1M
2025-09-04 18,090.00 18,290.00 17,970.00 18,160.00 0.0M
2025-09-03 17,700.00 18,230.00 17,500.00 17,980.00 0.1M
2025-09-02 17,560.00 17,750.00 17,410.00 17,700.00 0.0M
2025-09-01 17,900.00 17,900.00 17,370.00 17,530.00 0.1M
2025-08-29 17,900.00 18,110.00 17,830.00 17,910.00 0.0M
2025-08-28 17,970.00 18,020.00 17,840.00 17,920.00 0.0M
2025-08-27 18,040.00 18,210.00 17,920.00 18,000.00 0.0M
2025-08-26 17,950.00 18,180.00 17,820.00 17,970.00 0.0M
2025-08-25 17,550.00 17,960.00 17,520.00 17,910.00 0.0M
2025-08-22 17,440.00 17,760.00 17,440.00 17,530.00 0.0M
2025-08-21 17,620.00 17,660.00 17,420.00 17,500.00 0.0M
2025-08-20 18,000.00 18,000.00 17,000.00 17,620.00 0.1M
2025-08-19 18,370.00 18,500.00 18,050.00 18,080.00 0.1M
2025-08-18 18,410.00 18,500.00 18,060.00 18,450.00 0.0M
2025-08-14 18,690.00 18,900.00 18,200.00 18,410.00 0.1M
2025-08-13 18,600.00 19,280.00 18,600.00 18,700.00 0.1M
2025-08-12 17,570.00 18,890.00 17,570.00 18,620.00 0.2M
2025-08-11 18,250.00 18,250.00 17,560.00 17,620.00 0.0M
2025-08-08 17,670.00 18,050.00 17,670.00 17,910.00 0.1M
2025-08-07 17,790.00 17,870.00 17,600.00 17,760.00 0.0M
2025-08-06 17,710.00 17,880.00 17,610.00 17,700.00 0.0M
2025-08-05 17,400.00 18,070.00 17,400.00 17,920.00 0.0M
2025-08-04 17,300.00 17,590.00 17,150.00 17,360.00 0.0M
2025-08-01 17,730.00 17,730.00 17,100.00 17,300.00 0.1M
2025-07-31 18,100.00 18,100.00 17,640.00 17,820.00 0.0M
2025-07-30 17,680.00 18,050.00 17,600.00 17,930.00 0.0M
2025-07-29 17,680.00 17,810.00 17,370.00 17,680.00 0.1M
2025-07-28 18,110.00 18,150.00 17,490.00 17,590.00 0.1M
2025-07-25 18,170.00 18,240.00 18,000.00 18,110.00 0.0M
2025-07-24 18,550.00 18,680.00 18,140.00 18,140.00 0.1M
2025-07-23 18,610.00 18,710.00 18,130.00 18,470.00 0.1M
2025-07-22 18,430.00 19,000.00 18,370.00 18,600.00 0.1M
2025-07-21 19,090.00 19,200.00 18,100.00 18,190.00 0.2M
2025-07-18 18,450.00 18,560.00 18,020.00 18,420.00 0.1M
2025-07-17 18,000.00 18,880.00 17,500.00 18,400.00 0.2M
2025-07-16 17,580.00 17,980.00 17,340.00 17,700.00 0.1M
2025-07-15 17,630.00 17,740.00 17,350.00 17,530.00 0.1M
2025-07-14 18,000.00 18,000.00 17,300.00 17,520.00 0.1M
2025-07-11 18,000.00 18,320.00 17,840.00 17,960.00 0.1M
2025-07-10 18,060.00 18,140.00 17,850.00 17,920.00 0.1M
2025-07-09 18,220.00 18,270.00 17,830.00 18,050.00 0.1M
2025-07-08 18,070.00 18,330.00 18,000.00 18,190.00 0.1M
2025-07-07 18,390.00 18,580.00 18,090.00 18,090.00 0.0M
2025-07-04 18,490.00 18,590.00 18,280.00 18,320.00 0.0M
2025-07-03 18,410.00 18,560.00 18,340.00 18,490.00 0.0M
2025-07-02 18,070.00 18,410.00 17,870.00 18,380.00 0.1M
2025-07-01 17,610.00 18,080.00 17,610.00 18,050.00 0.1M
2025-06-30 18,030.00 18,080.00 17,680.00 17,710.00 0.1M
2025-06-27 18,340.00 18,340.00 17,900.00 17,950.00 0.1M
2025-06-26 18,600.00 18,780.00 18,080.00 18,300.00 0.1M
2025-06-25 18,520.00 18,910.00 18,440.00 18,460.00 0.1M
2025-06-24 18,400.00 19,050.00 18,400.00 18,500.00 0.1M
2025-06-23 18,590.00 18,590.00 18,250.00 18,370.00 0.1M
2025-06-20 18,720.00 18,790.00 18,340.00 18,760.00 0.1M
2025-06-19 18,750.00 19,150.00 18,400.00 18,780.00 0.1M
2025-06-18 18,310.00 18,790.00 18,310.00 18,540.00 0.1M
2025-06-17 18,550.00 18,970.00 18,300.00 18,460.00 0.1M
2025-06-16 18,650.00 18,650.00 18,240.00 18,520.00 0.1M
2025-06-13 18,970.00 18,970.00 18,560.00 18,730.00 0.1M
2025-06-12 19,110.00 19,140.00 18,660.00 18,830.00 0.2M
2025-06-11 19,190.00 19,340.00 19,080.00 19,090.00 0.1M
2025-06-10 19,420.00 19,420.00 19,060.00 19,200.00 0.1M
2025-06-09 19,450.00 19,530.00 18,950.00 19,430.00 0.1M
2025-06-05 19,510.00 19,820.00 19,330.00 19,470.00 0.1M
2025-06-04 19,170.00 19,560.00 19,170.00 19,490.00 0.1M
2025-06-02 19,020.00 19,170.00 18,780.00 19,090.00 0.1M
2025-05-30 19,350.00 19,410.00 19,080.00 19,110.00 0.1M
2025-05-29 19,340.00 19,600.00 19,100.00 19,440.00 0.0M
2025-05-28 19,440.00 19,450.00 19,200.00 19,230.00 0.0M
2025-05-27 19,310.00 19,640.00 18,860.00 19,280.00 0.1M
2025-05-26 19,160.00 19,500.00 18,990.00 19,190.00 0.1M
2025-05-23 19,510.00 19,850.00 19,070.00 19,260.00 0.1M
2025-05-22 19,610.00 19,730.00 19,350.00 19,480.00 0.1M
2025-05-21 19,350.00 19,740.00 19,240.00 19,570.00 0.1M
2025-05-20 19,470.00 19,640.00 19,110.00 19,350.00 0.1M
2025-05-19 19,640.00 19,640.00 19,270.00 19,390.00 0.1M
2025-05-16 19,960.00 19,960.00 19,100.00 19,710.00 0.2M
2025-05-15 20,350.00 20,350.00 19,790.00 19,990.00 0.1M
2025-05-14 20,150.00 20,600.00 19,800.00 20,450.00 0.2M
2025-05-13 21,850.00 22,000.00 19,970.00 20,050.00 0.3M
2025-05-12 21,850.00 21,850.00 21,450.00 21,650.00 0.1M
2025-05-09 21,950.00 22,100.00 21,500.00 21,650.00 0.1M
2025-05-08 21,250.00 22,000.00 21,200.00 21,800.00 0.2M
2025-05-07 21,000.00 21,150.00 20,900.00 21,150.00 0.1M
2025-05-02 21,100.00 21,400.00 20,950.00 21,050.00 0.1M
2025-04-30 21,400.00 21,550.00 20,850.00 21,050.00 0.1M
2025-04-29 21,050.00 21,450.00 21,050.00 21,250.00 0.1M
2025-04-28 21,200.00 21,500.00 21,000.00 21,200.00 0.1M
2025-04-25 20,950.00 21,000.00 20,700.00 20,900.00 0.1M
2025-04-24 20,600.00 21,050.00 20,500.00 20,700.00 0.1M
2025-04-23 20,300.00 20,550.00 20,150.00 20,550.00 0.1M
2025-04-22 19,960.00 20,250.00 19,840.00 20,050.00 0.1M
2025-04-21 20,050.00 20,350.00 19,940.00 20,100.00 0.1M
2025-04-18 20,000.00 20,300.00 19,790.00 20,050.00 0.1M
2025-04-17 19,900.00 20,300.00 19,880.00 20,250.00 0.1M
2025-04-16 19,970.00 20,350.00 19,790.00 19,810.00 0.1M
2025-04-15 20,500.00 20,700.00 20,050.00 20,100.00 0.1M
2025-04-14 20,900.00 20,950.00 20,300.00 20,500.00 0.1M
2025-04-11 19,850.00 20,550.00 19,510.00 20,500.00 0.1M
2025-04-10 20,100.00 20,200.00 19,690.00 19,990.00 0.1M
2025-04-09 19,010.00 19,340.00 18,650.00 18,960.00 0.1M
2025-04-08 20,000.00 20,000.00 19,000.00 19,250.00 0.2M
2025-04-07 19,910.00 20,250.00 19,350.00 19,520.00 0.1M
2025-04-04 20,000.00 20,750.00 19,900.00 20,450.00 0.1M
2025-04-03 20,100.00 20,500.00 19,930.00 20,250.00 0.1M
2025-04-02 20,950.00 21,000.00 20,350.00 20,500.00 0.1M
2025-04-01 20,750.00 21,250.00 20,750.00 20,950.00 0.1M
2025-03-31 20,400.00 20,900.00 20,050.00 20,550.00 0.1M
2025-03-28 21,100.00 21,200.00 20,600.00 21,000.00 0.2M
2025-03-27 21,800.00 21,950.00 20,850.00 21,100.00 0.2M
2025-03-26 21,650.00 22,150.00 21,550.00 22,000.00 0.1M
2025-03-25 22,300.00 22,750.00 21,250.00 21,550.00 0.3M
2025-03-24 22,300.00 22,450.00 21,850.00 22,100.00 0.1M
2025-03-21 22,100.00 22,600.00 21,650.00 22,300.00 0.3M
2025-03-20 23,950.00 23,950.00 22,050.00 22,200.00 0.5M
2025-03-19 23,350.00 23,900.00 22,800.00 23,100.00 0.5M
2025-03-18 22,700.00 23,800.00 22,600.00 23,450.00 0.4M
2025-03-17 22,600.00 23,150.00 22,550.00 22,800.00 0.3M
2025-03-14 22,150.00 22,700.00 21,850.00 22,350.00 0.3M
2025-03-13 21,400.00 23,150.00 21,350.00 22,150.00 0.8M
2025-03-12 22,000.00 22,500.00 21,100.00 21,400.00 0.4M
2025-03-11 20,000.00 22,000.00 19,930.00 21,800.00 0.4M
2025-03-10 20,400.00 20,900.00 20,250.00 20,750.00 0.1M
2025-03-07 20,850.00 20,850.00 20,400.00 20,600.00 0.1M
2025-03-06 20,600.00 21,100.00 20,000.00 20,950.00 0.2M
2025-03-05 19,500.00 20,700.00 19,380.00 20,650.00 0.3M
2025-03-04 19,870.00 19,870.00 19,000.00 19,410.00 0.1M
2025-02-28 19,950.00 20,250.00 19,620.00 19,880.00 0.2M
2025-02-27 21,500.00 22,000.00 19,880.00 20,450.00 0.6M
2025-02-26 21,650.00 21,700.00 20,850.00 21,700.00 0.2M
2025-02-25 21,400.00 21,650.00 21,100.00 21,450.00 0.1M
2025-02-24 20,250.00 21,800.00 20,200.00 21,400.00 0.3M
2025-02-21 20,700.00 21,250.00 20,400.00 20,650.00 0.2M
2025-02-20 20,900.00 21,400.00 20,350.00 20,650.00 0.2M
2025-02-19 21,150.00 21,450.00 20,950.00 21,050.00 0.2M
2025-02-18 22,050.00 22,100.00 20,850.00 21,000.00 0.4M
2025-02-17 21,300.00 22,600.00 21,150.00 22,000.00 0.6M
2025-02-14 20,600.00 22,200.00 20,350.00 20,950.00 1.2M
2025-02-13 19,470.00 20,550.00 19,390.00 20,100.00 0.2M
2025-02-12 19,860.00 19,870.00 19,270.00 19,470.00 0.2M
2025-02-11 20,200.00 20,800.00 19,960.00 19,960.00 0.2M
2025-02-10 19,700.00 20,500.00 19,410.00 20,250.00 0.4M
2025-02-07 19,540.00 19,900.00 19,280.00 19,820.00 0.2M
2025-02-06 19,800.00 19,920.00 19,380.00 19,430.00 0.2M
2025-02-05 19,330.00 19,820.00 19,330.00 19,660.00 0.2M
2025-02-04 19,660.00 19,930.00 19,310.00 19,420.00 0.3M
2025-02-03 19,660.00 19,890.00 19,180.00 19,500.00 0.4M
2025-01-31 20,650.00 21,400.00 19,770.00 19,950.00 1.1M
2025-01-24 18,320.00 21,550.00 18,320.00 20,400.00 1.9M
2025-01-23 19,000.00 19,000.00 18,400.00 18,400.00 0.1M
2025-01-22 19,110.00 19,150.00 18,720.00 18,810.00 0.1M
2025-01-21 18,610.00 19,130.00 18,570.00 19,060.00 0.2M
2025-01-20 18,550.00 18,810.00 18,130.00 18,610.00 0.2M
2025-01-17 18,860.00 18,950.00 18,490.00 18,790.00 0.1M
2025-01-16 19,000.00 19,270.00 18,760.00 18,900.00 0.2M
2025-01-15 18,600.00 19,010.00 18,400.00 18,850.00 0.2M
2025-01-14 18,660.00 18,730.00 18,250.00 18,670.00 0.2M
2025-01-13 18,930.00 19,000.00 18,450.00 18,620.00 0.2M
2025-01-10 19,600.00 19,680.00 18,790.00 18,990.00 0.3M
2025-01-09 19,140.00 19,700.00 18,840.00 19,590.00 0.2M
2025-01-08 18,990.00 19,280.00 18,760.00 18,990.00 0.2M
2025-01-07 19,590.00 19,620.00 19,090.00 19,230.00 0.2M
2025-01-06 19,450.00 19,970.00 19,410.00 19,590.00 0.2M
2025-01-03 18,500.00 19,630.00 18,350.00 19,150.00 0.3M
2025-01-02 17,990.00 18,680.00 17,500.00 18,530.00 0.3M