Dno

DNO
🏛️ 영국 →
15.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 15.75 16.20 15.62 15.97 0.0M
2025-09-25 15.89 16.05 15.90 15.89 0.1M
2025-09-24 15.96 16.05 15.44 15.93 0.1M
2025-09-23 15.77 16.06 15.75 15.99 0.1M
2025-09-22 15.11 16.01 15.10 15.92 1.1M
2025-09-19 14.67 14.93 14.63 14.88 0.1M
2025-09-18 14.67 14.77 14.52 14.71 0.0M
2025-09-17 14.33 14.60 14.31 14.49 0.0M
2025-09-16 14.13 14.32 13.99 14.25 0.1M
2025-09-15 14.17 14.19 13.99 14.02 0.0M
2025-09-12 14.16 14.30 14.06 14.15 0.0M
2025-09-11 14.76 14.85 14.28 14.27 0.0M
2025-09-10 14.60 14.75 14.46 14.67 0.0M
2025-09-09 14.50 14.59 14.41 14.50 0.2M
2025-09-08 14.54 14.72 14.41 14.50 0.0M
2025-09-05 14.70 14.78 14.48 14.54 0.0M
2025-09-04 14.69 14.79 14.60 14.69 0.0M
2025-09-03 15.03 15.14 14.74 14.86 0.0M
2025-09-02 15.34 15.39 15.00 15.01 0.5M
2025-09-01 15.38 15.41 15.20 15.35 0.0M
2025-08-29 14.82 15.30 14.80 15.28 0.1M
2025-08-28 14.94 14.93 14.61 14.76 0.0M
2025-08-27 15.10 15.20 15.00 15.10 0.0M
2025-08-26 15.02 15.40 15.04 15.18 0.0M
2025-08-25 15.26 15.75 15.03 15.26 0.1M
2025-08-22 15.34 15.66 15.31 15.53 0.2M
2025-08-21 14.77 15.62 14.65 15.35 0.2M
2025-08-20 13.94 14.07 13.84 13.94 2.0M
2025-08-19 13.85 14.00 13.85 13.85 0.1M
2025-08-18 14.23 14.25 13.89 13.92 0.1M
2025-08-15 14.18 14.25 14.15 14.18 0.0M
2025-08-14 14.19 14.19 14.02 14.16 0.0M
2025-08-13 14.38 14.36 14.13 14.08 0.0M
2025-08-12 14.12 14.30 14.14 14.26 0.0M
2025-08-11 14.19 14.29 14.09 14.11 0.1M
2025-08-08 14.47 14.50 14.29 14.28 0.3M
2025-08-07 14.04 14.65 13.98 14.53 0.2M
2025-08-06 14.30 14.35 13.98 14.33 0.0M
2025-08-05 13.85 14.06 13.82 13.99 0.0M
2025-08-04 13.98 14.06 13.87 13.98 0.1M
2025-08-01 14.09 14.14 13.93 13.88 0.0M
2025-07-31 14.12 14.18 14.01 14.12 0.0M
2025-07-30 14.47 14.58 14.07 14.14 0.0M
2025-07-29 14.34 14.41 14.30 14.34 0.1M
2025-07-28 14.14 14.39 14.08 14.31 0.0M
2025-07-25 14.10 14.16 13.95 14.10 0.0M
2025-07-24 13.86 14.05 13.84 14.02 0.0M
2025-07-23 14.07 14.10 13.92 13.90 0.1M
2025-07-22 14.04 14.08 13.93 14.02 0.0M
2025-07-21 14.18 14.25 14.05 14.18 0.1M
2025-07-18 14.38 14.45 14.21 14.22 0.0M
2025-07-17 14.10 14.31 13.90 14.14 0.4M
2025-07-16 13.70 14.21 13.68 14.14 0.0M
2025-07-15 14.84 14.97 14.57 14.64 0.0M
2025-07-14 14.76 15.29 14.69 15.24 0.1M
2025-07-11 14.34 14.72 14.36 14.70 0.2M
2025-07-10 14.47 14.52 14.28 14.32 0.0M
2025-07-09 14.10 14.60 14.02 14.26 0.1M
2025-07-08 14.02 14.21 13.93 14.18 0.0M
2025-07-07 13.54 14.06 13.52 13.99 0.0M
2025-07-04 13.57 13.58 13.35 13.44 0.1M
2025-07-03 13.56 13.68 13.49 13.57 0.1M
2025-07-02 13.26 13.59 13.23 13.44 0.2M
2025-07-01 12.91 13.23 12.87 13.20 0.4M
2025-06-30 12.81 12.87 12.67 12.81 0.0M
2025-06-27 12.57 12.66 12.48 12.57 0.0M
2025-06-26 12.65 12.68 12.43 12.47 0.1M
2025-06-25 13.16 13.23 12.57 12.58 0.1M
2025-06-24 13.38 13.56 13.19 13.30 0.2M
2025-06-23 14.05 14.58 14.05 14.34 0.2M
2025-06-20 13.98 14.05 13.71 13.83 0.2M
2025-06-19 13.84 14.20 13.82 14.13 0.3M
2025-06-18 13.85 13.95 13.82 13.85 0.1M
2025-06-17 13.76 13.99 13.73 13.94 0.1M
2025-06-16 13.84 13.94 13.65 13.69 0.0M
2025-06-13 13.70 13.91 13.60 13.67 0.1M
2025-06-12 13.16 13.29 13.10 13.30 0.2M
2025-06-11 12.69 12.98 12.65 12.86 0.0M
2025-06-10 12.33 12.90 12.27 12.82 0.1M
2025-06-09 12.30 12.30 12.30 12.30 0.0M
2025-06-06 12.30 12.35 12.17 12.30 0.1M
2025-06-05 12.56 12.60 12.22 12.29 0.0M
2025-06-04 12.72 12.76 12.61 12.72 0.1M
2025-06-03 12.73 12.73 12.56 12.60 3.0M
2025-06-02 12.26 12.68 12.17 12.69 0.3M
2025-05-30 12.10 12.26 12.06 12.25 0.1M
2025-05-29 12.15 12.15 12.15 12.15 0.0M
2025-05-28 12.15 12.28 12.13 12.15 0.1M
2025-05-27 11.95 12.20 11.95 12.09 0.0M
2025-05-26 11.84 12.05 11.78 11.84 0.1M
2025-05-23 12.28 12.27 11.78 11.90 0.0M
2025-05-22 11.94 12.04 11.85 11.98 0.1M
2025-05-21 12.26 12.46 12.20 12.27 0.0M
2025-05-20 12.32 12.34 12.09 12.15 0.0M
2025-05-19 12.56 12.59 12.18 12.21 0.3M
2025-05-16 12.60 12.76 12.36 12.68 0.1M
2025-05-15 12.59 12.66 12.27 12.45 0.0M
2025-05-14 12.81 12.86 12.19 12.68 0.1M
2025-05-13 12.48 12.61 12.42 12.48 0.0M
2025-05-12 12.32 12.52 12.30 12.44 0.0M
2025-05-09 11.82 12.12 11.80 12.12 0.1M
2025-05-08 11.65 11.80 11.58 11.79 0.0M
2025-05-07 11.74 11.71 11.52 11.60 0.0M
2025-05-06 11.65 11.77 11.61 11.66 0.0M
2025-05-05 11.50 11.63 11.25 11.50 0.1M
2025-05-02 11.97 12.20 11.64 11.77 0.0M
2025-05-01 11.81 11.81 11.81 11.81 0.0M
2025-04-30 12.05 12.11 11.80 11.81 0.3M
2025-04-29 11.96 12.07 11.86 11.96 0.0M
2025-04-28 11.96 12.03 11.87 11.96 0.0M
2025-04-25 11.89 11.96 11.75 11.84 0.1M
2025-04-24 11.68 11.86 11.68 11.76 0.1M
2025-04-23 11.96 12.19 11.81 11.83 0.1M
2025-04-22 11.60 11.82 11.58 11.70 0.0M
2025-04-17 11.63 11.63 11.63 11.63 0.0M
2025-04-16 11.55 11.77 11.52 11.63 0.0M
2025-04-15 11.63 11.72 11.50 11.63 0.1M
2025-04-14 11.97 12.06 11.58 11.57 0.1M
2025-04-11 11.72 11.74 11.59 11.71 0.2M
2025-04-10 12.20 12.29 11.64 11.65 0.1M
2025-04-09 11.35 11.52 11.10 11.23 0.1M
2025-04-08 12.22 12.70 11.79 11.96 0.1M
2025-04-07 10.72 11.86 10.35 11.69 0.1M
2025-04-04 12.72 12.68 11.82 11.84 0.1M
2025-04-03 13.03 13.50 12.77 12.87 0.1M
2025-04-02 13.34 13.69 13.21 13.54 0.1M
2025-04-01 14.04 14.34 13.93 14.04 0.0M
2025-03-31 13.20 13.97 12.91 13.96 0.1M
2025-03-28 14.31 14.38 14.08 14.13 0.1M
2025-03-27 14.07 14.36 13.91 14.35 0.1M
2025-03-26 14.24 14.29 14.06 14.27 0.2M
2025-03-25 13.64 13.91 13.59 13.81 0.1M
2025-03-24 13.79 13.81 13.37 13.47 0.1M
2025-03-21 13.53 13.97 13.43 13.81 0.3M
2025-03-20 13.40 13.39 13.07 13.23 0.0M
2025-03-19 12.89 13.19 12.81 13.16 0.1M
2025-03-18 12.65 13.08 12.81 12.90 0.8M
2025-03-17 12.22 12.82 12.09 12.72 0.1M
2025-03-14 12.29 12.30 12.10 12.14 0.1M
2025-03-13 12.08 12.43 11.95 12.19 0.1M
2025-03-12 12.57 12.52 11.96 11.98 0.1M
2025-03-11 12.33 12.67 12.21 12.50 0.2M
2025-03-10 12.09 12.55 12.06 12.50 0.3M
2025-03-07 12.19 12.50 11.81 12.15 0.2M
2025-03-06 11.28 11.35 11.09 11.12 0.1M
2025-03-05 11.64 11.59 11.18 11.18 0.1M
2025-03-04 11.87 11.98 11.25 11.27 0.2M
2025-03-03 12.44 12.58 12.23 12.31 0.3M
2025-02-28 12.02 12.52 11.79 12.37 0.2M
2025-02-27 12.05 12.25 11.82 12.14 0.1M
2025-02-26 12.03 12.23 11.87 12.01 0.1M
2025-02-25 12.12 12.25 11.89 12.13 0.2M
2025-02-24 12.67 12.72 12.13 12.23 0.1M
2025-02-21 11.88 12.57 11.70 12.52 0.1M
2025-02-20 11.86 11.93 11.70 11.98 0.1M
2025-02-19 11.86 12.03 11.78 11.97 0.1M
2025-02-18 11.83 11.86 11.60 11.70 0.1M
2025-02-17 11.55 11.85 11.49 11.80 0.1M
2025-02-14 11.66 11.71 11.45 11.52 0.1M
2025-02-13 11.82 11.88 11.62 11.65 0.1M
2025-02-12 12.47 12.49 12.35 12.47 0.1M
2025-02-11 12.65 12.72 12.46 12.49 1.6M
2025-02-10 12.57 12.77 12.50 12.71 0.1M
2025-02-07 12.47 12.50 12.27 12.42 0.2M
2025-02-06 13.04 13.12 12.43 12.48 0.3M
2025-02-05 13.92 13.93 13.32 13.49 0.3M
2025-02-04 13.88 13.96 13.71 13.92 0.2M
2025-02-03 13.75 14.09 13.62 14.02 0.7M
2025-01-31 12.86 13.12 12.83 13.02 0.3M
2025-01-30 12.59 12.89 12.71 12.77 0.1M
2025-01-29 12.14 12.12 11.85 12.10 0.0M
2025-01-28 12.19 12.15 11.90 12.05 0.1M
2025-01-27 12.09 12.27 11.85 12.22 0.1M
2025-01-24 12.77 12.77 12.24 12.30 0.5M
2025-01-23 12.92 12.98 12.69 12.91 0.1M
2025-01-22 12.69 13.01 12.63 12.97 0.1M
2025-01-21 12.64 12.81 12.62 12.67 0.1M
2025-01-20 12.63 12.78 12.38 12.64 0.1M
2025-01-17 12.47 12.70 12.42 12.63 0.2M
2025-01-16 12.33 12.49 12.09 12.46 0.1M
2025-01-15 12.25 12.35 12.00 12.26 0.1M
2025-01-14 11.79 12.24 11.95 12.14 0.1M
2025-01-13 11.90 12.12 11.83 11.88 0.1M
2025-01-10 11.59 11.84 11.51 11.72 0.1M
2025-01-09 11.58 11.80 11.49 11.58 0.0M
2025-01-08 11.53 11.65 11.44 11.67 0.1M
2025-01-07 11.62 11.53 11.31 11.52 0.1M
2025-01-06 11.49 11.63 11.28 11.61 0.0M
2025-01-03 11.08 11.42 11.05 11.31 0.1M
2025-01-02 10.55 11.04 10.52 11.00 0.1M