Daikin Industries Ltd ADR (DKILY)

DKILY
🏛️ 미국 →
11.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.67 11.92 11.31 11.71 199.3K
09:35 11.56 11.56 11.55 11.55 1.0K
09:40 11.54 11.54 11.51 11.53 1.7K
09:45 11.52 11.52 11.52 11.52 0.1K
09:50 11.52 11.52 11.51 11.51 0.5K
09:55 11.52 11.53 11.52 11.53 0.1K
10:00 11.50 11.52 11.50 11.52 2.8K
10:05 11.52 11.53 11.50 11.53 0.1K
10:10 11.52 11.52 11.51 11.52 1.8K
10:15 11.51 11.53 11.51 11.52 3.6K
10:20 11.52 11.53 11.50 11.52 1.0K
10:25 11.52 11.52 11.51 11.52 0.7K
10:30 11.50 11.52 11.50 11.51 0.2K
10:35 11.53 11.53 11.50 11.51 1.4K
10:40 11.52 11.53 11.50 11.52 0.3K
10:45 11.51 11.53 11.51 11.53 7.6K
10:50 11.52 11.54 11.52 11.54 0.6K
10:55 11.54 11.54 11.51 11.52 1.9K
11:00 11.53 11.53 11.50 11.52 2.2K
11:05 11.52 11.53 11.51 11.52 1.8K
11:10 11.51 11.53 11.51 11.52 0.4K
11:15 11.51 11.53 11.50 11.51 3.2K
11:20 11.51 11.52 11.50 11.50 3.8K
11:25 11.51 11.51 11.51 11.51 5.5K
11:30 11.51 11.51 11.50 11.51 0.3K
11:35 11.52 11.52 11.50 11.51 0.3K
11:40 11.51 11.52 11.50 11.50 0.4K
11:45 11.50 11.51 11.50 11.51 0.4K
11:50 11.50 11.52 11.50 11.51 1.0K
11:55 11.51 11.51 11.50 11.51 0.7K
12:00 11.51 11.52 11.50 11.50 0.8K
12:05 11.51 11.51 11.50 11.51 1.5K
12:10 11.50 11.51 11.46 11.46 3.9K
12:15 11.49 11.49 11.46 11.47 0.1K
12:20 11.46 11.48 11.46 11.48 0.6K
12:25 11.48 11.50 11.46 11.48 0.8K
12:30 11.48 11.50 11.46 11.46 0.1K
12:35 11.46 11.48 11.46 11.48 0.2K
12:40 11.48 11.48 11.46 11.46 1.0K
12:45 11.46 11.50 11.46 11.49 4.8K
12:50 11.46 11.49 11.46 11.46 0.1K
12:55 11.48 11.48 11.46 11.46 1.7K
13:00 11.49 11.50 11.47 11.50 2.0K
13:05 11.49 11.50 11.49 11.50 0.4K
13:10 11.49 11.49 11.49 11.49 0.1K
13:15 11.49 11.52 11.49 11.50 2.8K
13:20 11.50 11.50 11.50 11.50 0.6K
13:25 11.50 11.50 11.48 11.50 0.8K
13:30 11.48 11.50 11.48 11.50 0.4K
13:35 11.50 11.51 11.48 11.48 0.6K
13:40 11.48 11.50 11.48 11.49 0.0K
13:45 11.50 11.51 11.49 11.49 0.6K
13:50 11.50 11.51 11.49 11.51 3.0K
13:55 11.50 11.51 11.49 11.50 2.2K
14:00 11.50 11.51 11.49 11.50 0.3K
14:05 11.50 11.50 11.49 11.49 1.6K
14:10 11.49 11.50 11.49 11.50 8.3K
14:15 11.49 11.50 11.49 11.50 0.6K
14:20 11.50 11.50 11.49 11.49 0.8K
14:25 11.49 11.50 11.49 11.49 1.3K
14:30 11.50 11.51 11.49 11.49 14.5K
14:35 11.50 11.51 11.48 11.50 6.1K
14:40 11.50 11.50 11.48 11.50 0.2K
14:45 11.48 11.51 11.47 11.47 1.1K
14:50 11.49 11.51 11.47 11.51 16.2K
14:55 11.48 11.51 11.47 11.49 0.7K
15:00 11.51 11.51 11.48 11.51 2.8K
15:05 11.49 11.51 11.47 11.47 0.8K
15:10 11.49 11.49 11.47 11.47 4.6K
15:15 11.51 11.51 11.47 11.49 1.7K
15:20 11.50 11.50 11.47 11.49 0.1K
15:25 11.49 11.49 11.47 11.49 1.0K
15:30 11.49 11.51 11.49 11.49 0.6K
15:35 11.49 11.50 11.49 11.49 0.3K
15:40 11.47 11.47 11.47 11.47 0.0K
15:45 11.49 11.51 11.48 11.48 4.7K
15:50 11.49 11.51 11.46 11.46 26.2K
15:55 11.48 11.50 11.48 11.50 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12.01 12.01 11.48 11.59 0.2M
2025-09-25 11.42 11.52 11.37 11.44 0.3M
2025-09-24 11.67 11.93 11.31 11.48 0.4M
2025-09-23 11.63 11.92 11.33 11.58 1.7M
2025-09-22 11.99 11.99 11.31 11.66 0.2M
2025-09-19 11.90 11.90 11.70 11.70 0.2M
2025-09-18 11.62 12.12 11.62 11.96 0.1M
2025-09-17 12.02 12.12 11.90 11.94 0.2M
2025-09-16 12.07 12.12 11.88 11.94 0.2M
2025-09-15 12.16 12.16 11.90 11.94 0.5M
2025-09-12 11.62 12.20 11.62 11.90 2.4M
2025-09-11 12.49 12.56 12.00 12.28 1.1M
2025-09-10 12.26 12.36 12.00 12.25 1.2M
2025-09-09 12.75 12.75 12.28 12.52 0.2M
2025-09-08 12.71 12.76 12.43 12.64 0.2M
2025-09-05 12.27 12.81 12.27 12.42 0.1M
2025-09-04 12.58 12.58 12.10 12.27 0.2M
2025-09-03 12.06 12.17 12.00 12.08 0.2M
2025-09-02 12.22 12.44 12.00 12.18 0.1M
2025-08-29 12.28 12.72 12.28 12.48 0.1M
2025-08-28 12.41 12.76 12.36 12.72 0.1M
2025-08-27 13.08 13.08 12.55 12.88 0.1M
2025-08-26 12.73 13.22 12.73 13.11 0.1M
2025-08-25 13.35 13.40 13.04 13.29 0.1M
2025-08-22 13.36 13.39 12.71 13.36 0.3M
2025-08-21 13.36 13.49 13.11 13.39 0.1M
2025-08-20 13.94 13.94 13.40 13.49 0.2M
2025-08-19 13.07 13.39 13.01 13.29 0.1M
2025-08-18 13.30 13.73 13.13 13.42 0.1M
2025-08-15 13.28 13.90 13.21 13.47 0.1M
2025-08-14 13.93 13.93 13.12 13.40 0.1M
2025-08-13 13.65 14.00 13.24 13.57 0.1M
2025-08-12 13.07 13.75 13.07 13.63 0.2M
2025-08-11 14.00 14.03 13.41 13.60 0.1M
2025-08-08 13.40 13.99 13.40 13.62 0.1M
2025-08-07 13.08 13.69 13.08 13.25 0.2M
2025-08-06 12.83 12.94 12.80 12.88 0.1M
2025-08-05 13.12 13.22 12.68 12.78 0.3M
2025-08-04 12.50 12.97 12.21 12.66 0.2M
2025-08-01 12.38 12.57 12.26 12.52 0.2M
2025-07-31 12.06 12.56 12.06 12.26 0.2M
2025-07-30 12.35 13.12 12.35 12.56 0.2M
2025-07-29 12.54 13.00 12.54 12.81 0.4M
2025-07-28 12.97 13.07 12.58 12.82 0.1M
2025-07-25 12.58 13.20 12.58 12.90 0.1M
2025-07-24 13.15 13.80 13.15 13.24 0.1M
2025-07-23 13.02 13.06 12.70 13.03 0.6M
2025-07-22 12.25 12.50 12.25 12.45 0.5M
2025-07-21 12.44 12.44 11.72 12.25 0.1M
2025-07-18 11.80 12.53 11.80 12.08 0.2M
2025-07-17 12.51 12.51 11.78 12.15 0.3M
2025-07-16 12.30 12.30 12.14 12.25 0.1M
2025-07-15 12.36 12.64 12.29 12.31 0.2M
2025-07-14 12.50 12.90 12.50 12.77 0.3M
2025-07-11 12.75 13.06 12.75 12.88 0.2M
2025-07-10 12.38 12.75 12.01 12.35 0.4M
2025-07-09 12.61 12.71 12.29 12.33 0.2M
2025-07-08 12.31 12.72 12.31 12.37 0.3M
2025-07-07 12.20 12.70 12.14 12.17 0.2M
2025-07-03 11.88 12.61 11.88 12.19 0.1M
2025-07-02 11.90 12.23 11.90 12.17 0.4M
2025-07-01 12.12 12.12 11.41 11.60 0.2M
2025-06-30 11.69 11.91 11.62 11.73 0.2M
2025-06-27 11.00 11.40 11.00 11.31 0.3M
2025-06-26 11.35 11.35 10.91 11.25 0.2M
2025-06-25 11.25 11.57 10.93 11.24 0.2M
2025-06-24 10.98 11.66 10.98 11.31 0.4M
2025-06-23 10.90 11.37 10.81 11.19 0.3M
2025-06-20 10.92 11.38 10.80 10.93 0.2M
2025-06-18 11.13 11.27 11.00 11.07 0.3M
2025-06-17 11.00 11.24 10.80 10.95 0.2M
2025-06-16 10.95 11.34 10.95 11.25 0.4M
2025-06-13 11.36 11.87 11.18 11.49 0.2M
2025-06-12 11.16 11.81 11.12 11.46 0.4M
2025-06-11 11.71 11.71 11.05 11.33 0.2M
2025-06-10 11.30 11.79 11.30 11.43 0.1M
2025-06-09 11.34 11.60 11.01 11.27 0.2M
2025-06-06 11.00 11.60 11.00 11.26 0.2M
2025-06-05 11.77 11.77 11.16 11.32 0.2M
2025-06-04 11.85 11.85 11.30 11.47 0.1M
2025-06-03 11.20 11.84 11.15 11.45 0.2M
2025-06-02 11.53 11.71 11.03 11.39 0.2M
2025-05-30 11.58 11.86 11.30 11.39 1.0M
2025-05-29 11.11 11.40 11.11 11.25 0.3M
2025-05-28 10.90 11.55 10.90 11.09 0.2M
2025-05-27 11.05 11.30 11.05 11.27 0.3M
2025-05-23 10.74 11.03 10.67 10.97 0.2M
2025-05-22 10.78 11.33 10.78 10.90 0.4M
2025-05-21 10.68 11.01 10.68 10.91 0.2M
2025-05-20 10.73 11.00 10.66 10.95 0.2M
2025-05-19 11.00 11.20 10.67 10.98 0.3M
2025-05-16 11.36 11.36 10.90 11.00 0.3M
2025-05-15 11.00 11.37 10.71 11.04 0.3M
2025-05-14 11.00 11.30 10.95 10.96 0.2M
2025-05-13 11.66 11.66 11.18 11.33 0.7M
2025-05-12 11.16 11.16 11.00 11.06 0.8M
2025-05-09 11.02 11.25 10.92 10.99 0.4M
2025-05-08 12.00 12.00 11.40 11.49 0.5M
2025-05-07 11.98 11.98 11.43 11.73 0.3M
2025-05-06 12.41 12.41 11.69 12.06 0.3M
2025-05-05 11.94 12.30 11.58 12.05 0.3M
2025-05-02 11.70 12.17 11.70 11.94 0.2M
2025-05-01 11.25 11.70 11.25 11.36 0.5M
2025-04-30 11.19 11.74 11.06 11.44 0.2M
2025-04-29 11.60 11.64 11.01 11.37 0.2M
2025-04-28 11.35 11.57 11.12 11.30 0.2M
2025-04-25 11.30 11.30 11.07 11.17 0.2M
2025-04-24 11.40 11.40 11.06 11.30 0.3M
2025-04-23 11.44 11.77 11.36 11.41 0.3M
2025-04-22 11.20 11.66 11.20 11.36 0.4M
2025-04-21 11.40 11.40 11.15 11.30 0.9M
2025-04-17 11.65 11.65 11.31 11.44 0.2M
2025-04-16 11.11 11.44 11.02 11.06 0.3M
2025-04-15 10.75 11.18 10.75 11.07 0.5M
2025-04-14 10.81 11.43 10.76 11.18 0.6M
2025-04-11 11.01 11.41 10.60 10.99 2.3M
2025-04-10 11.33 11.33 10.67 10.99 1.2M
2025-04-09 10.36 11.53 10.36 11.20 1.1M
2025-04-08 10.31 10.93 10.29 10.42 0.7M
2025-04-07 9.90 11.09 9.90 10.72 1.2M
2025-04-04 10.58 10.66 10.29 10.34 0.5M
2025-04-03 10.80 11.12 10.48 10.60 1.2M
2025-04-02 11.00 11.00 10.45 10.69 0.3M
2025-04-01 10.37 10.89 10.37 10.73 0.7M
2025-03-31 10.62 10.95 10.62 10.90 1.0M
2025-03-28 11.00 11.50 10.83 11.12 0.6M
2025-03-27 11.25 11.71 11.22 11.25 0.4M
2025-03-26 11.45 11.79 11.11 11.34 0.2M
2025-03-25 11.35 11.77 11.35 11.51 0.3M
2025-03-24 11.43 11.43 11.16 11.34 1.1M
2025-03-21 11.74 11.79 11.14 11.44 1.1M
2025-03-20 11.21 11.86 11.21 11.48 0.2M
2025-03-19 11.36 11.70 11.28 11.51 0.7M
2025-03-18 11.52 11.70 11.34 11.45 0.3M
2025-03-17 11.25 11.56 11.20 11.35 1.1M
2025-03-14 10.94 11.40 10.83 11.26 0.3M
2025-03-13 11.28 11.38 11.01 11.30 0.7M
2025-03-12 11.61 11.96 11.26 11.67 0.3M
2025-03-11 11.65 12.00 11.30 11.58 0.4M
2025-03-10 11.81 11.91 11.43 11.53 0.6M
2025-03-07 11.35 11.51 11.33 11.51 0.2M
2025-03-06 11.39 11.57 11.13 11.17 0.6M
2025-03-05 10.85 11.09 10.85 11.08 0.3M
2025-03-04 10.75 10.92 10.64 10.77 0.4M
2025-03-03 10.76 10.80 10.64 10.70 1.0M
2025-02-28 10.45 10.73 10.13 10.47 0.5M
2025-02-27 10.69 10.70 10.42 10.50 1.2M
2025-02-26 10.66 10.98 10.34 10.62 0.4M
2025-02-25 10.74 10.80 10.67 10.73 0.5M
2025-02-24 10.56 10.59 10.40 10.43 0.7M
2025-02-21 10.72 10.94 10.47 10.51 1.3M
2025-02-20 10.88 10.95 10.47 10.56 0.3M
2025-02-19 10.50 10.84 10.21 10.46 0.5M
2025-02-18 10.31 10.80 10.31 10.54 1.5M
2025-02-14 10.46 11.10 10.46 10.72 0.4M
2025-02-13 11.09 11.09 10.55 10.73 1.1M
2025-02-12 10.69 10.73 10.37 10.46 0.7M
2025-02-11 11.07 11.07 10.43 10.74 0.3M
2025-02-10 10.80 10.80 10.74 10.75 1.0M
2025-02-07 10.83 10.95 10.65 10.66 0.8M
2025-02-06 11.08 11.28 10.98 11.04 0.6M
2025-02-05 11.27 11.61 11.15 11.34 0.4M
2025-02-04 11.97 11.97 11.56 11.67 0.8M
2025-02-03 11.27 11.70 11.12 11.55 0.7M
2025-01-31 12.23 12.23 11.71 11.72 0.3M
2025-01-30 11.93 12.10 11.81 11.91 0.5M
2025-01-29 11.85 12.51 11.80 12.08 0.4M
2025-01-28 12.32 12.58 12.05 12.24 0.4M
2025-01-27 12.48 12.68 12.12 12.18 1.1M
2025-01-24 12.47 12.47 11.74 12.19 0.4M
2025-01-23 12.15 12.43 11.91 12.09 0.4M
2025-01-22 11.90 12.46 11.90 12.06 0.5M
2025-01-21 11.86 12.37 11.86 12.11 1.3M
2025-01-17 12.18 12.18 11.72 11.87 0.5M
2025-01-16 12.05 12.06 11.35 11.78 1.4M
2025-01-15 11.65 12.00 11.30 11.74 0.5M
2025-01-14 11.27 11.88 11.27 11.55 0.6M
2025-01-13 11.54 11.59 11.43 11.56 0.8M
2025-01-10 11.60 11.78 11.42 11.52 0.8M
2025-01-08 12.21 12.21 11.70 11.81 0.2M
2025-01-07 12.00 12.48 11.95 11.95 0.5M
2025-01-06 12.00 12.32 11.77 11.99 0.8M
2025-01-03 12.10 12.10 11.68 11.77 0.3M
2025-01-02 11.84 11.99 11.64 11.75 0.4M