Datalogic

DAL
🏛️ 영국 →
4.52
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
2023-12-20 6.56 6.56 6.56 6.56 0.0M
2023-12-19 6.53 6.53 6.53 6.53 0.0M
2023-12-15 6.54 6.54 6.54 6.54 0.0M
2023-12-14 6.50 6.50 6.50 6.50 0.0M
2023-12-12 6.34 6.34 6.30 6.33 0.0M
2023-12-11 6.36 6.42 6.36 6.42 0.0M
2023-12-07 6.24 6.29 6.24 6.29 0.0M
2023-12-06 6.36 6.41 6.33 6.41 0.0M
2023-12-05 6.26 6.26 6.25 6.25 0.0M
2023-12-04 6.17 6.17 6.12 6.12 0.0M
2023-12-01 6.04 6.12 6.04 6.08 0.0M
2023-11-30 6.11 6.12 6.10 6.12 0.0M
2023-11-28 5.85 5.91 5.84 5.91 0.0M
2023-11-27 5.83 5.83 5.78 5.78 0.0M
2023-11-22 5.60 5.67 5.60 5.67 0.0M
2023-11-17 5.54 5.55 5.54 5.55 0.0M
2023-11-15 5.59 5.62 5.54 5.62 0.0M
2023-11-14 5.34 5.34 5.31 5.31 0.0M
2023-11-10 5.40 5.40 5.32 5.32 0.0M
2023-11-08 5.83 5.92 5.81 5.91 0.0M
2023-11-07 5.85 5.85 5.81 5.84 0.0M
2023-11-06 5.96 5.96 5.94 5.94 0.0M
2023-11-03 5.90 5.90 5.90 5.90 0.0M
2023-11-02 5.76 5.79 5.76 5.79 0.0M
2023-11-01 5.63 5.67 5.63 5.67 0.0M
2023-10-31 5.58 5.63 5.54 5.63 0.0M
2023-10-30 5.46 5.53 5.44 5.45 0.0M
2023-10-27 5.32 5.42 5.28 5.42 0.0M
2023-10-26 5.33 5.33 5.32 5.32 0.0M
2023-10-24 5.46 5.46 5.44 5.44 0.0M
2023-10-20 5.41 5.41 5.41 5.41 0.0M
2023-10-19 5.51 5.51 5.51 5.51 0.0M
2023-10-18 5.61 5.61 5.51 5.51 0.0M
2023-10-17 5.66 5.66 5.62 5.62 0.0M
2023-10-16 5.71 5.71 5.64 5.64 0.0M
2023-10-12 5.84 5.84 5.82 5.82 0.0M
2023-10-10 6.07 6.08 6.07 6.08 0.0M
2023-10-06 6.04 6.04 5.98 5.98 0.0M
2023-10-03 6.17 6.17 6.01 6.01 0.0M
2023-10-02 6.16 6.16 6.13 6.13 0.0M
2023-09-25 5.91 5.92 5.84 5.86 0.0M
2023-09-22 5.93 5.99 5.92 5.95 0.0M
2023-09-20 6.01 6.01 6.01 6.01 0.0M
2023-09-19 6.00 6.00 6.00 6.00 0.0M
2023-09-18 6.06 6.06 6.06 6.06 0.0M
2023-09-15 6.02 6.02 6.02 6.02 0.0M
2023-09-14 6.04 6.04 6.04 6.04 0.0M
2023-09-12 6.32 6.32 6.24 6.24 0.0M
2023-09-11 6.40 6.40 6.33 6.39 0.0M
2023-09-08 6.36 6.36 6.34 6.34 0.0M
2023-09-04 6.61 6.61 6.55 6.55 0.0M
2023-09-01 6.54 6.55 6.52 6.55 0.0M
2023-08-29 6.29 6.38 6.29 6.35 0.0M
2023-08-23 6.16 6.17 6.14 6.14 0.0M
2023-08-22 6.12 6.17 6.12 6.17 0.0M
2023-08-18 6.20 6.20 6.15 6.15 0.0M
2023-08-17 6.31 6.31 6.30 6.30 0.0M
2023-08-14 6.20 6.26 6.20 6.26 0.0M
2023-08-08 5.97 5.97 5.93 5.93 0.0M
2023-08-07 5.67 5.92 5.67 5.90 0.0M
2023-08-04 5.68 5.68 5.65 5.67 0.0M
2023-08-03 6.24 6.24 5.74 5.79 0.0M
2023-08-02 6.48 6.54 6.48 6.54 0.0M
2023-08-01 6.67 6.67 6.67 6.67 0.0M
2023-07-31 6.77 6.77 6.77 6.77 0.0M
2023-07-24 6.71 6.71 6.71 6.71 0.0M
2023-07-19 6.68 6.73 6.68 6.73 0.0M
2023-07-12 6.72 6.73 6.69 6.69 0.0M
2023-07-11 6.67 6.67 6.67 6.67 0.0M
2023-07-10 6.68 6.68 6.68 6.68 0.0M
2023-07-07 6.66 6.72 6.66 6.71 0.0M
2023-07-06 6.69 6.69 6.69 6.69 0.0M
2023-07-05 6.70 6.70 6.70 6.70 0.0M
2023-07-03 6.93 6.96 6.93 6.96 0.0M
2023-06-30 6.97 6.97 6.92 6.92 0.0M
2023-06-29 7.02 7.03 6.91 6.93 0.0M
2023-06-28 6.87 6.94 6.87 6.94 0.0M
2023-06-27 6.77 6.77 6.77 6.77 0.0M
2023-06-23 6.87 6.90 6.84 6.84 0.0M
2023-06-14 7.34 7.34 7.16 7.17 0.0M
2023-06-12 7.05 7.06 7.00 7.00 0.0M
2023-06-09 7.01 7.01 6.97 6.97 0.0M
2023-06-08 7.08 7.08 7.08 7.08 0.0M
2023-06-07 6.98 7.04 6.98 7.04 0.0M
2023-06-06 6.95 6.95 6.95 6.95 0.0M
2023-06-05 7.11 7.11 7.11 7.11 0.0M
2023-06-02 6.95 6.96 6.95 6.95 0.0M
2023-06-01 6.78 6.78 6.78 6.78 0.0M
2023-05-31 6.87 6.87 6.78 6.78 0.0M
2023-05-30 7.00 7.00 6.84 6.87 0.0M
2023-05-26 6.73 6.73 6.73 6.73 0.0M
2023-05-25 6.76 6.77 6.70 6.73 0.0M
2023-05-24 6.88 6.88 6.77 6.77 0.0M
2023-05-23 7.04 7.12 7.03 7.03 0.0M
2023-05-22 7.07 7.07 7.07 7.07 0.0M
2023-05-19 7.03 7.03 7.03 7.03 0.0M
2023-05-18 7.00 7.00 6.86 6.86 0.0M
2023-05-17 6.87 6.87 6.87 6.87 0.0M
2023-05-16 7.09 7.09 7.08 7.08 0.0M
2023-05-15 7.22 7.22 7.21 7.21 0.0M
2023-05-12 7.46 7.46 7.26 7.26 0.0M
2023-05-10 7.41 7.42 7.33 7.42 0.0M
2023-05-04 7.36 7.40 7.33 7.33 0.0M
2023-05-03 7.32 7.32 7.32 7.32 0.0M
2023-05-02 7.60 7.60 7.46 7.46 0.0M
2023-04-28 7.54 7.54 7.54 7.54 0.0M
2023-04-21 7.57 7.58 7.47 7.58 0.0M
2023-04-20 7.47 7.61 7.45 7.58 0.0M
2023-04-17 7.66 7.66 7.66 7.66 0.0M
2023-04-13 7.50 7.55 7.45 7.55 0.0M
2023-04-11 7.54 7.56 7.54 7.56 0.0M
2023-04-04 7.91 7.91 7.72 7.72 0.0M
2023-04-03 7.78 7.85 7.78 7.85 0.0M
2023-03-31 7.54 7.69 7.54 7.66 0.0M
2023-03-29 7.54 7.57 7.50 7.50 0.0M
2023-03-27 7.62 7.62 7.46 7.46 0.0M
2023-03-24 7.67 7.67 7.67 7.67 0.0M
2023-03-23 7.66 7.66 7.66 7.66 0.0M
2023-03-20 8.07 8.10 8.07 8.10 0.0M
2023-03-17 7.91 7.91 7.91 7.91 0.0M
2023-03-16 8.04 8.04 8.04 8.04 0.0M
2023-03-15 7.77 7.78 7.67 7.67 0.0M
2023-03-14 7.58 7.72 7.58 7.72 0.0M
2023-03-13 7.78 7.89 7.75 7.89 0.0M
2023-03-10 8.74 8.79 8.68 8.74 0.0M
2023-03-09 8.79 8.91 8.71 8.91 0.0M
2023-03-08 8.81 9.04 8.78 8.95 0.0M
2023-03-07 8.82 8.92 8.79 8.85 0.0M
2023-03-06 8.80 8.96 8.75 8.91 0.0M
2023-03-03 8.84 8.88 8.78 8.88 0.0M
2023-02-27 8.86 8.86 8.86 8.86 0.0M
2023-02-24 8.73 8.74 8.63 8.63 0.0M
2023-02-23 8.27 8.50 8.26 8.50 0.0M
2023-02-22 8.32 8.32 8.26 8.26 0.0M
2023-02-21 8.47 8.47 8.47 8.47 0.0M
2023-02-17 8.69 8.69 8.69 8.69 0.0M
2023-02-15 8.89 8.89 8.74 8.82 0.0M
2023-02-13 8.90 8.94 8.84 8.84 0.0M
2023-02-10 9.00 9.00 8.74 8.87 0.0M
2023-02-09 9.07 9.09 9.00 9.09 0.0M
2023-02-08 9.07 9.19 9.07 9.18 0.0M
2023-02-07 8.96 8.96 8.96 8.96 0.0M
2023-02-03 9.28 9.32 9.22 9.30 0.0M
2023-02-02 9.25 9.34 9.25 9.34 0.0M
2023-02-01 9.09 9.29 9.09 9.29 0.0M
2023-01-31 9.23 9.23 9.11 9.11 0.0M
2023-01-20 9.70 9.79 9.70 9.78 0.0M
2023-01-19 9.44 9.46 9.44 9.46 0.0M
2023-01-18 9.95 9.95 9.95 9.95 0.0M
2023-01-16 9.62 9.62 9.58 9.58 0.0M
2023-01-13 9.65 9.65 9.45 9.45 0.0M
2023-01-12 9.85 9.85 9.59 9.59 0.0M
2023-01-11 9.62 9.80 9.62 9.80 0.0M
2023-01-10 9.48 9.71 9.48 9.71 0.0M
2023-01-09 9.38 9.74 9.38 9.73 0.0M
2023-01-06 9.22 9.22 9.18 9.21 0.0M
2023-01-05 9.28 9.28 9.10 9.10 0.0M
2023-01-04 8.96 9.18 8.96 9.18 0.0M
2023-01-03 8.52 8.68 8.52 8.64 0.0M