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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 18,480.00 18,480.00 17,950.00 17,990.00 0.3M
2024-12-27 20,150.00 20,150.00 18,130.00 18,480.00 0.5M
2024-12-26 19,818.20 20,090.90 19,590.90 19,818.20 0.5M
2024-12-24 19,181.80 20,000.00 19,181.80 19,363.60 0.4M
2024-12-23 18,454.50 19,500.00 18,454.50 19,090.90 0.3M
2024-12-20 18,727.30 19,000.00 18,454.50 18,454.50 0.3M
2024-12-19 18,590.90 18,863.60 18,318.20 18,590.90 0.3M
2024-12-18 19,136.40 19,272.70 18,636.40 18,954.50 0.4M
2024-12-17 18,772.70 19,363.60 18,681.80 19,136.40 0.3M
2024-12-16 17,800.00 19,681.80 17,800.00 18,818.20 0.8M
2024-12-13 17,436.40 17,936.40 17,409.10 17,563.60 0.3M
2024-12-12 17,254.50 17,463.60 17,009.10 17,436.40 0.3M
2024-12-11 17,272.70 17,818.20 17,118.20 17,309.10 0.4M
2024-12-10 15,727.30 17,272.70 15,590.90 17,127.30 0.6M
2024-12-09 16,090.90 16,163.60 15,563.60 15,600.00 0.5M
2024-12-06 16,000.00 16,463.60 15,309.10 16,227.30 0.4M
2024-12-05 16,163.60 16,518.20 16,045.50 16,109.10 0.3M
2024-12-04 14,818.20 16,300.00 14,818.20 16,163.60 0.6M
2024-12-03 14,736.40 15,309.10 14,672.70 15,190.90 0.3M
2024-12-02 15,545.50 15,627.30 14,727.30 14,736.40 0.5M
2024-11-29 15,863.60 15,963.60 15,309.10 15,536.40 0.5M
2024-11-28 16,736.40 16,918.20 15,909.10 16,027.30 0.6M
2024-11-27 16,390.90 17,645.50 16,345.50 16,945.50 0.7M
2024-11-26 16,627.30 16,736.40 16,227.30 16,345.50 0.2M
2024-11-25 16,600.00 16,672.70 16,281.80 16,572.70 0.3M
2024-11-22 17,127.30 17,209.10 16,490.90 16,681.80 0.2M
2024-11-21 17,200.00 17,363.60 16,809.10 17,136.40 0.2M
2024-11-20 18,036.40 18,036.40 17,181.80 17,318.20 0.2M
2024-11-19 16,900.00 18,009.10 16,881.80 17,909.10 0.3M
2024-11-18 16,718.20 16,900.00 16,463.60 16,900.00 0.2M
2024-11-15 15,881.80 16,890.90 15,718.20 16,718.20 0.3M
2024-11-14 16,090.90 16,690.90 15,627.30 16,000.00 0.4M
2024-11-13 16,945.50 17,154.50 15,627.30 15,881.80 0.6M
2024-11-12 18,454.50 18,863.60 16,681.80 16,900.00 0.7M
2024-11-11 18,227.30 18,772.70 17,800.00 18,545.50 0.4M
2024-11-08 18,154.50 18,954.50 18,036.40 18,227.30 0.4M
2024-11-07 18,772.70 18,772.70 17,736.40 18,272.70 0.5M
2024-11-06 19,136.40 19,227.30 18,500.00 18,681.80 0.3M
2024-11-05 19,090.90 19,181.80 18,500.00 18,954.50 0.3M
2024-11-04 19,181.80 19,500.00 18,545.50 19,181.80 0.4M
2024-11-01 19,727.30 20,090.90 18,954.50 19,318.20 0.5M
2024-10-31 20,045.50 20,545.50 19,545.50 19,772.70 0.7M
2024-10-30 18,454.50 20,727.30 18,454.50 20,318.20 2.8M
2024-10-29 16,636.40 19,090.90 16,618.20 18,500.00 1.8M
2024-10-28 16,609.10 16,727.30 16,545.50 16,609.10 0.1M
2024-10-25 16,727.30 16,772.70 16,536.40 16,609.10 0.1M
2024-10-24 16,809.10 17,063.60 16,500.00 16,681.80 0.2M
2024-10-23 17,163.60 17,409.10 16,818.20 16,890.90 0.1M
2024-10-22 17,436.40 17,454.50 17,109.10 17,163.60 0.2M
2024-10-21 16,909.10 17,527.30 16,718.20 17,436.40 0.3M
2024-10-18 16,790.90 16,909.10 16,336.40 16,909.10 0.2M
2024-10-17 16,681.80 16,900.00 16,618.20 16,800.00 0.1M
2024-10-16 16,518.20 16,754.50 16,290.90 16,754.50 0.2M
2024-10-15 16,718.20 16,818.20 16,536.40 16,718.20 0.1M
2024-10-14 17,009.10 17,081.80 16,627.30 16,636.40 0.2M
2024-10-11 17,118.20 17,227.30 16,963.60 17,072.70 0.1M
2024-10-10 17,381.80 17,509.10 16,981.80 17,118.20 0.2M
2024-10-08 17,372.70 17,563.60 17,172.70 17,427.30 0.2M
2024-10-07 17,118.20 17,581.80 17,009.10 17,527.30 0.2M
2024-10-04 16,936.40 17,200.00 16,909.10 17,054.50 0.2M
2024-10-02 17,290.90 17,354.50 16,827.30 17,045.50 0.2M
2024-09-30 17,618.20 17,663.60 17,254.50 17,554.50 0.3M
2024-09-27 17,890.90 17,900.00 17,445.50 17,645.50 0.2M
2024-09-26 17,772.70 18,118.20 17,645.50 17,781.80 0.3M
2024-09-25 17,363.60 18,272.70 17,318.20 17,763.60 0.5M
2024-09-24 17,227.30 17,427.30 17,181.80 17,300.00 0.2M
2024-09-23 17,090.90 17,436.40 16,954.50 17,209.10 0.2M
2024-09-20 17,018.20 17,290.90 16,836.40 17,081.80 0.2M
2024-09-19 17,090.90 17,181.80 16,772.70 16,936.40 0.2M
2024-09-13 17,036.40 17,345.50 16,809.10 17,090.90 0.2M
2024-09-12 17,263.60 17,263.60 17,018.20 17,072.70 0.2M
2024-09-11 17,081.80 17,472.70 16,909.10 17,081.80 0.3M
2024-09-10 16,418.20 17,181.80 16,345.50 16,954.50 0.4M
2024-09-09 15,936.40 16,545.50 15,609.10 16,390.90 0.2M
2024-09-06 15,609.10 16,236.40 15,227.30 16,090.90 0.4M
2024-09-05 15,163.60 15,772.70 15,163.60 15,681.80 0.3M
2024-09-04 15,500.00 15,500.00 15,136.40 15,190.90 0.3M
2024-09-03 16,118.20 16,218.20 15,954.50 15,981.80 0.2M
2024-09-02 16,836.40 16,836.40 16,045.50 16,090.90 0.3M
2024-08-30 16,736.40 16,854.50 16,627.30 16,836.40 0.1M
2024-08-29 16,854.50 16,963.60 16,554.50 16,681.80 0.1M
2024-08-28 16,336.40 17,109.10 16,245.50 17,000.00 0.3M
2024-08-27 16,500.00 16,527.30 16,254.50 16,336.40 0.2M
2024-08-26 16,490.90 16,772.70 16,145.50 16,618.20 0.2M
2024-08-23 16,181.80 16,627.30 16,072.70 16,490.90 0.3M
2024-08-22 17,045.50 17,072.70 16,454.50 16,536.40 0.4M
2024-08-21 17,145.50 17,145.50 16,700.00 17,045.50 0.3M
2024-08-20 17,136.40 17,354.50 16,963.60 17,136.40 0.3M
2024-08-19 17,909.10 17,945.50 17,045.50 17,063.60 0.5M
2024-08-16 17,909.10 18,409.10 17,800.00 17,954.50 0.5M
2024-08-14 17,981.80 18,363.60 17,718.20 17,818.20 0.5M
2024-08-13 18,072.70 18,081.80 17,300.00 17,754.50 0.4M
2024-08-12 18,072.70 18,272.70 17,836.40 18,081.80 0.4M
2024-08-09 17,690.90 18,454.50 17,627.30 17,909.10 0.6M
2024-08-08 17,390.90 17,781.80 17,381.80 17,454.50 0.3M
2024-08-07 17,581.80 18,636.40 17,363.60 17,836.40 0.8M
2024-08-06 17,818.20 18,109.10 16,754.50 17,581.80 1.4M
2024-08-05 17,472.70 19,181.80 15,272.70 16,645.50 4.5M
2024-08-02 16,963.60 17,263.60 16,545.50 16,545.50 0.5M
2024-08-01 17,500.00 17,790.90 17,000.00 17,427.30 0.6M
2024-07-31 19,500.00 21,045.50 17,354.50 17,454.50 4.9M
2024-07-30 19,318.20 20,000.00 17,181.80 17,181.80 0.9M
2024-07-29 19,909.10 20,090.90 19,181.80 19,363.60 0.3M
2024-07-26 18,590.90 19,772.70 18,172.70 19,636.40 0.4M
2024-07-25 18,181.80 18,863.60 18,009.10 18,681.80 0.2M
2024-07-24 19,000.00 19,227.30 18,227.30 18,454.50 0.3M
2024-07-23 19,181.80 19,545.50 18,909.10 19,045.50 0.3M
2024-07-22 18,909.10 19,409.10 18,727.30 19,136.40 0.2M
2024-07-19 18,636.40 19,136.40 17,963.60 18,909.10 0.3M
2024-07-18 18,318.20 18,863.60 18,181.80 18,681.80 0.2M
2024-07-17 18,818.20 18,863.60 18,109.10 18,681.80 0.3M
2024-07-16 19,772.70 20,909.10 18,636.40 18,636.40 1.1M
2024-07-15 18,545.50 20,136.40 18,181.80 19,772.70 0.9M
2024-07-12 18,127.30 18,636.40 17,890.90 18,454.50 0.2M
2024-07-11 18,172.70 18,454.50 18,027.30 18,181.80 0.2M
2024-07-10 17,727.30 18,818.20 17,636.40 18,172.70 0.6M
2024-07-09 17,636.40 18,318.20 17,581.80 17,700.00 0.4M
2024-07-08 17,209.10 17,781.80 17,136.40 17,636.40 0.2M
2024-07-05 16,472.70 17,363.60 16,245.50 17,209.10 0.3M
2024-07-04 16,209.10 16,590.90 16,209.10 16,472.70 0.1M
2024-07-03 16,700.00 16,736.40 16,200.00 16,254.50 0.1M
2024-07-02 16,809.10 18,000.00 16,727.30 16,745.50 0.6M
2024-07-01 16,427.30 16,709.10 16,318.20 16,581.80 0.1M
2024-06-28 16,281.80 16,500.00 15,781.80 16,345.50 0.1M
2024-06-27 15,827.30 16,445.50 15,800.00 16,236.40 0.1M
2024-06-26 15,745.50 16,409.10 15,745.50 15,918.20 0.2M
2024-06-25 15,890.90 16,009.10 15,327.30 15,745.50 0.2M
2024-06-24 16,772.70 16,772.70 16,081.80 16,081.80 0.3M
2024-06-21 17,245.50 17,263.60 16,818.20 16,909.10 0.2M
2024-06-20 17,318.20 17,327.30 17,200.00 17,272.70 0.1M
2024-06-19 17,227.30 17,409.10 17,227.30 17,245.50 0.1M
2024-06-18 17,372.70 17,500.00 17,227.30 17,254.50 0.1M
2024-06-17 17,818.20 17,818.20 17,309.10 17,309.10 0.2M
2024-06-14 17,354.50 17,918.20 17,136.40 17,800.00 0.4M
2024-06-13 17,454.50 17,700.00 17,354.50 17,354.50 0.2M
2024-06-12 17,363.60 17,454.50 17,309.10 17,418.20 0.1M
2024-06-11 17,327.30 17,663.60 17,227.30 17,327.30 0.2M
2024-06-10 17,436.40 17,436.40 17,200.00 17,272.70 0.1M
2024-06-07 17,363.60 17,509.10 17,309.10 17,436.40 0.1M
2024-06-05 17,500.00 17,563.60 17,327.30 17,345.50 0.1M
2024-06-04 17,309.10 17,472.70 17,290.90 17,309.10 0.1M
2024-06-03 17,600.00 17,645.50 17,281.80 17,309.10 0.2M
2024-05-31 17,609.10 17,918.20 17,318.20 17,500.00 0.2M
2024-05-30 18,127.30 18,318.20 17,681.80 17,736.40 0.2M
2024-05-29 17,909.10 19,000.00 17,809.10 18,136.40 0.6M
2024-05-28 18,081.80 18,145.50 17,636.40 17,727.30 0.2M
2024-05-27 17,581.80 17,909.10 17,154.50 17,900.00 0.3M
2024-05-24 17,854.50 17,927.30 17,554.50 17,554.50 0.2M
2024-05-23 17,963.60 18,118.20 17,763.60 17,990.90 0.1M
2024-05-22 18,063.60 18,109.10 17,654.50 17,963.60 0.3M
2024-05-21 18,727.30 18,863.60 18,018.20 18,036.40 0.4M
2024-05-20 18,863.60 19,318.20 18,727.30 18,863.60 0.2M
2024-05-17 18,909.10 19,000.00 18,590.90 18,681.80 0.2M
2024-05-16 18,909.10 19,227.30 18,772.70 18,954.50 0.2M
2024-05-14 18,636.40 19,000.00 18,409.10 18,772.70 0.2M
2024-05-13 18,818.20 18,818.20 18,090.90 18,590.90 0.3M
2024-05-10 18,636.40 18,909.10 18,500.00 18,681.80 0.2M
2024-05-09 19,000.00 19,136.40 18,590.90 18,636.40 0.2M
2024-05-08 19,181.80 19,181.80 18,772.70 19,045.50 0.2M
2024-05-07 20,000.00 20,000.00 18,909.10 19,181.80 0.4M
2024-05-03 19,636.40 19,681.80 19,000.00 19,500.00 0.4M
2024-05-02 18,590.90 20,409.10 18,363.60 19,545.50 1.2M
2024-04-30 19,181.80 19,363.60 18,545.50 18,636.40 0.3M
2024-04-29 17,900.00 19,409.10 17,900.00 19,363.60 0.9M
2024-04-26 17,472.70 17,909.10 17,463.60 17,654.50 0.2M
2024-04-25 17,436.40 17,700.00 17,172.70 17,263.60 0.2M
2024-04-24 17,545.50 17,690.90 17,472.70 17,490.90 0.2M
2024-04-23 17,645.50 17,954.50 17,463.60 17,463.60 0.2M
2024-04-22 17,909.10 18,136.40 17,454.50 17,581.80 0.2M
2024-04-19 18,545.50 18,545.50 17,390.90 17,909.10 0.4M
2024-04-18 18,227.30 18,590.90 18,145.50 18,545.50 0.2M
2024-04-17 18,590.90 18,727.30 18,272.70 18,363.60 0.2M
2024-04-16 17,918.20 18,727.30 17,918.20 18,590.90 0.3M
2024-04-15 18,363.60 18,454.50 17,909.10 18,181.80 0.2M
2024-04-12 18,272.70 18,954.50 18,109.10 18,727.30 0.3M
2024-04-11 18,054.50 18,409.10 17,890.90 18,109.10 0.1M
2024-04-09 18,145.50 18,500.00 17,854.50 18,081.80 0.2M
2024-04-08 18,954.50 19,363.60 18,181.80 18,227.30 0.4M
2024-04-05 18,909.10 19,636.40 18,727.30 19,000.00 0.5M
2024-04-04 18,772.70 19,318.20 18,545.50 18,863.60 0.2M
2024-04-03 19,363.60 19,590.90 18,409.10 18,636.40 0.4M
2024-04-02 19,045.50 19,772.70 18,772.70 19,227.30 0.5M
2024-04-01 18,363.60 19,318.20 18,272.70 19,045.50 0.4M
2024-03-29 18,772.70 18,818.20 18,136.40 18,227.30 0.3M
2024-03-28 19,090.90 19,545.50 18,727.30 18,772.70 0.5M
2024-03-27 18,863.60 18,954.50 18,318.20 18,772.70 0.3M
2024-03-26 18,363.60 19,272.70 18,172.70 19,000.00 0.5M
2024-03-25 18,081.80 18,681.80 17,909.10 18,318.20 0.3M
2024-03-22 17,927.30 18,454.50 17,918.20 18,081.80 0.2M
2024-03-21 18,227.30 18,272.70 17,909.10 17,963.60 0.2M
2024-03-20 17,809.10 18,272.70 17,727.30 17,990.90 0.2M
2024-03-19 18,154.50 18,154.50 17,745.50 17,800.00 0.2M
2024-03-18 18,272.70 18,318.20 18,000.00 18,154.50 0.4M
2024-03-17 20,100.00 20,450.00 19,810.00 19,810.00 0.1M
2024-03-15 17,518.20 19,818.20 17,109.10 18,590.90 1.6M
2024-03-14 18,118.20 18,163.60 17,327.30 17,554.50 0.4M
2024-03-13 18,318.20 18,500.00 17,963.60 18,227.30 0.3M
2024-03-12 17,927.30 18,318.20 17,927.30 18,181.80 0.3M
2024-03-11 18,727.30 18,954.50 17,909.10 17,927.30 0.8M
2024-03-10 20,900.00 20,900.00 20,900.00 20,900.00 0.0M
2024-03-08 19,363.60 19,590.90 19,000.00 19,000.00 0.5M
2024-03-07 19,954.50 20,000.00 19,136.40 19,272.70 0.5M
2024-03-06 20,772.70 20,909.10 19,545.50 19,818.20 1.0M
2024-03-05 19,772.70 20,954.50 19,227.30 20,727.30 1.2M
2024-03-04 19,363.60 19,636.40 19,181.80 19,590.90 0.3M
2024-03-03 21,000.00 21,000.00 21,000.00 21,000.00 0.0M
2024-02-29 19,045.50 19,318.20 18,681.80 19,090.90 0.3M
2024-02-28 19,090.90 19,318.20 18,863.60 19,090.90 0.3M
2024-02-27 18,954.50 19,681.80 18,909.10 19,090.90 0.4M
2024-02-26 19,318.20 19,727.30 18,909.10 19,000.00 0.4M
2024-02-25 21,350.00 21,350.00 21,350.00 21,350.00 0.0M
2024-02-23 19,909.10 20,363.60 19,227.30 19,409.10 0.6M
2024-02-22 20,000.00 20,090.90 19,409.10 19,681.80 0.5M
2024-02-21 19,545.50 20,227.30 19,272.70 19,727.30 0.4M
2024-02-20 20,681.80 20,681.80 19,590.90 19,863.60 0.5M
2024-02-19 20,090.90 20,727.30 19,818.20 20,636.40 0.4M
2024-02-18 22,400.00 22,400.00 22,400.00 22,400.00 0.0M
2024-02-16 21,909.10 22,000.00 20,181.80 20,363.60 0.9M
2024-02-15 20,363.60 21,318.20 20,181.80 21,318.20 1.1M
2024-02-14 19,454.50 20,045.50 18,954.50 19,954.50 0.6M
2024-02-13 20,363.60 20,727.30 19,545.50 19,909.10 0.7M
2024-02-12 22,950.00 22,950.00 22,950.00 22,950.00 0.0M
2024-02-08 20,909.10 21,318.20 20,363.60 20,863.60 0.5M
2024-02-07 20,454.50 21,090.90 20,045.50 20,909.10 0.5M
2024-02-06 19,727.30 20,909.10 19,590.90 20,363.60 1.1M
2024-02-05 19,227.30 19,636.40 19,000.00 19,545.50 0.3M
2024-02-04 20,900.00 20,900.00 20,900.00 20,900.00 0.0M
2024-02-02 19,681.80 19,909.10 18,863.60 19,000.00 0.5M
2024-02-01 18,636.40 19,954.50 18,500.00 19,363.60 0.7M
2024-01-31 19,818.20 19,909.10 18,772.70 18,863.60 0.8M
2024-01-30 21,454.50 21,500.00 19,727.30 20,045.50 0.9M
2024-01-29 22,909.10 23,409.10 20,727.30 21,363.60 1.6M
2024-01-28 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2024-01-26 21,590.90 23,863.60 21,000.00 22,727.30 6.1M
2024-01-25 21,363.60 21,363.60 19,727.30 20,318.20 1.3M
2024-01-24 19,318.20 22,409.10 19,272.70 21,227.30 3.8M
2024-01-23 20,000.00 20,090.90 18,954.50 19,090.90 0.6M
2024-01-22 18,500.00 19,818.20 18,363.60 19,409.10 0.8M
2024-01-21 20,000.00 20,000.00 20,000.00 20,000.00 0.0M
2024-01-19 18,772.70 19,000.00 18,063.60 18,181.80 0.4M
2024-01-18 18,227.30 18,545.50 17,954.50 18,227.30 0.4M
2024-01-17 19,090.90 19,454.50 18,363.60 18,363.60 0.5M
2024-01-16 20,000.00 20,136.40 18,818.20 18,863.60 0.7M
2024-01-15 20,409.10 20,681.80 19,727.30 20,136.40 0.6M
2024-01-14 22,600.00 22,600.00 22,600.00 22,600.00 0.0M
2024-01-12 20,772.70 21,000.00 19,545.50 20,545.50 1.3M
2024-01-11 18,081.80 22,000.00 18,081.80 21,181.80 4.0M
2024-01-10 18,636.40 18,681.80 18,000.00 18,027.30 0.4M
2024-01-09 19,090.90 19,500.00 18,727.30 18,727.30 0.3M
2024-01-08 19,363.60 19,363.60 18,545.50 19,000.00 0.3M
2024-01-07 21,300.00 21,300.00 21,300.00 21,300.00 0.0M
2024-01-05 19,090.90 19,636.40 18,772.70 19,363.60 0.4M
2024-01-04 19,727.30 21,136.40 18,727.30 18,863.60 1.4M
2024-01-03 19,272.70 20,045.50 18,954.50 19,636.40 0.6M
2024-01-02 19,318.20 19,954.50 18,772.70 19,545.50 0.9M