Dassault Systemes SA (DASTY)

DASTY
🏛️ 미국 →
34.22
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 39.86 39.86 39.85 39.86 0.4K
09:35 39.85 39.85 39.79 39.84 0.5K
09:40 39.87 39.91 39.87 39.91 0.5K
09:45 40.00 40.05 40.00 40.04 0.1K
09:50 40.08 40.10 40.08 40.10 0.1K
09:55 39.98 40.00 39.90 39.90 0.3K
10:00 39.94 40.02 39.94 40.02 0.0K
10:05 39.97 40.00 39.93 39.93 3.1K
10:10 39.88 39.91 39.83 39.84 19.8K
10:15 39.82 39.84 39.78 39.82 0.4K
10:20 39.80 39.84 39.79 39.80 3.6K
10:25 39.75 39.85 39.75 39.84 0.5K
10:30 39.84 39.87 39.81 39.81 0.3K
10:35 39.81 39.93 39.81 39.92 0.1K
10:40 39.92 39.99 39.85 39.85 0.1K
10:45 39.89 39.89 39.81 39.81 0.3K
10:50 39.81 39.90 39.81 39.85 0.3K
10:55 39.86 39.92 39.86 39.86 0.1K
11:00 40.03 40.03 40.03 40.03 0.0K
11:05 40.01 40.01 39.92 39.92 0.4K
11:10 39.92 40.03 39.92 39.99 0.2K
11:15 40.00 40.04 40.00 40.04 0.0K
11:20 40.04 40.04 39.97 40.01 1.2K
11:25 40.03 40.05 39.98 40.03 0.3K
11:30 40.03 40.04 39.98 40.02 0.5K
11:35 40.05 40.05 39.98 39.98 0.0K
11:40 39.95 39.98 39.92 39.95 1.2K
11:45 40.01 40.01 39.91 39.91 0.2K
11:50 39.97 39.97 39.88 39.93 0.9K
11:55 39.87 39.87 39.86 39.86 0.0K
12:00 39.88 39.88 39.83 39.87 0.0K
12:05 39.84 39.90 39.82 39.85 1.0K
12:10 39.81 39.84 39.78 39.82 1.9K
12:15 39.80 39.88 39.78 39.85 1.4K
12:20 39.87 39.87 39.80 39.80 0.1K
12:25 39.79 39.84 39.79 39.81 0.4K
12:30 39.82 39.82 39.73 39.82 0.4K
12:35 39.82 40.00 39.67 39.69 0.5K
12:40 39.86 39.97 39.65 39.97 0.6K
12:45 39.94 39.96 39.69 39.73 0.5K
12:50 39.81 39.90 39.69 39.81 3.1K
12:55 39.69 39.92 39.69 39.80 0.1K
13:00 39.79 39.82 39.71 39.75 1.1K
13:05 39.81 39.84 39.81 39.84 9.4K
13:10 39.86 39.88 39.84 39.84 0.0K
13:15 39.87 39.89 39.85 39.86 7.3K
13:20 39.85 39.89 39.85 39.87 2.5K
13:25 39.88 39.88 39.84 39.84 1.4K
13:30 39.86 39.86 39.86 39.86 0.0K
13:35 39.83 39.86 39.80 39.83 1.2K
13:40 39.83 39.85 39.76 39.76 0.1K
13:45 39.82 39.82 39.81 39.81 0.1K
13:50 39.80 39.83 39.80 39.83 0.6K
13:55 39.77 39.82 39.77 39.82 0.5K
14:00 39.82 39.82 39.77 39.79 0.1K
14:05 39.80 39.86 39.78 39.82 1.7K
14:10 39.86 39.88 39.80 39.80 0.6K
14:15 39.91 39.91 39.85 39.89 0.2K
14:20 39.82 39.90 39.82 39.84 1.2K
14:25 39.84 39.87 39.81 39.82 1.5K
14:30 39.88 39.88 39.86 39.87 0.0K
14:35 39.84 39.88 39.84 39.88 0.1K
14:40 39.85 39.90 39.83 39.85 1.7K
14:45 39.87 39.90 39.87 39.88 0.1K
14:50 39.86 39.90 39.84 39.90 2.5K
14:55 39.87 39.87 39.81 39.87 0.4K
15:00 39.80 39.80 39.79 39.80 0.0K
15:05 39.80 39.80 39.79 39.80 1.3K
15:10 39.80 39.82 39.79 39.81 0.3K
15:15 39.82 39.91 39.82 39.87 1.0K
15:20 39.83 39.92 39.83 39.89 0.1K
15:25 39.85 39.92 39.85 39.92 0.3K
15:30 39.91 39.92 39.85 39.87 0.4K
15:35 39.92 39.92 39.88 39.89 0.1K
15:40 39.89 39.92 39.85 39.85 0.1K
15:45 39.89 39.92 39.85 39.92 0.3K
15:50 39.89 39.92 39.84 39.84 1.5K
15:55 39.80 39.86 39.79 39.79 1.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음