DCC plc (DCC)

DCC
🏛️ 영국 →
4,772.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 4,744.00 4,744.00 4,726.00 4,726.00 0.6K
08:01 4,718.00 4,726.00 4,718.00 4,726.00 0.1K
08:02 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
08:05 4,744.00 4,744.00 4,741.39 4,744.00 0.2K
08:07 4,742.00 4,742.00 4,742.00 4,742.00 0.1K
08:10 4,742.00 4,744.00 4,742.00 4,744.00 0.0K
08:11 4,738.00 4,738.00 4,738.00 4,738.00 0.2K
08:13 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
08:15 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
08:19 4,756.00 4,756.00 4,756.00 4,756.00 0.4K
08:20 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
08:21 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
08:24 4,760.00 4,760.00 4,760.00 4,760.00 0.4K
08:26 4,763.67 4,763.67 4,763.67 4,763.67 0.0K
08:33 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
08:35 4,762.00 4,762.00 4,762.00 4,762.00 0.1K
08:36 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
08:40 4,772.00 4,772.00 4,772.00 4,772.00 0.2K
08:41 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
08:43 4,772.00 4,772.00 4,770.00 4,770.00 0.1K
08:44 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
08:45 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
08:46 4,773.00 4,773.00 4,773.00 4,773.00 0.2K
08:49 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
08:52 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
08:56 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
09:00 4,770.00 4,772.00 4,770.00 4,770.24 0.1K
09:01 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
09:05 4,760.89 4,760.89 4,760.89 4,760.89 0.2K
09:09 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
09:16 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
09:18 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
09:25 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
09:27 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
09:29 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
09:34 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
09:36 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
09:40 4,766.74 4,766.74 4,766.74 4,766.74 0.0K
09:46 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
09:53 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
09:55 4,770.74 4,770.74 4,770.74 4,770.74 0.0K
09:56 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
09:58 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
09:59 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
10:00 4,772.00 4,772.00 4,770.00 4,770.00 0.1K
10:01 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
10:02 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
10:03 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
10:05 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
10:06 4,768.00 4,774.00 4,768.00 4,774.00 0.1K
10:07 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
10:09 4,778.00 4,778.00 4,778.00 4,778.00 0.2K
10:15 4,778.00 4,778.00 4,776.00 4,776.00 14.3K
10:16 4,772.00 4,772.00 4,772.00 4,772.00 1.2K
10:17 4,772.00 4,772.00 4,772.00 4,772.00 0.4K
10:18 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
10:19 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
10:20 4,774.00 4,776.00 4,772.00 4,772.00 2.7K
10:26 4,772.00 4,772.00 4,770.00 4,770.00 0.4K
10:27 4,769.22 4,769.22 4,769.22 4,769.22 0.0K
10:28 4,768.00 4,772.00 4,768.00 4,772.00 0.0K
10:30 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
10:34 4,772.00 4,774.00 4,772.00 4,774.00 0.3K
10:37 4,776.00 4,778.00 4,776.00 4,778.00 0.1K
10:43 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
10:45 4,774.00 4,774.00 4,774.00 4,774.00 0.2K
10:49 4,780.00 4,780.00 4,780.00 4,780.00 0.1K
10:51 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
10:52 4,782.00 4,782.61 4,782.00 4,782.61 0.1K
10:55 4,780.00 4,784.00 4,780.00 4,784.00 0.0K
10:57 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
10:58 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
10:59 4,782.00 4,782.00 4,782.00 4,782.00 0.2K
11:08 4,776.00 4,780.00 4,776.00 4,780.00 6.7K
11:10 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
11:12 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
11:13 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
11:15 4,784.00 4,784.00 4,782.00 4,782.00 0.1K
11:16 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
11:21 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
11:23 4,770.00 4,770.00 4,770.00 4,770.00 0.2K
11:24 4,770.00 4,772.00 4,770.00 4,772.00 2.0K
11:25 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
11:26 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
11:27 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
11:30 4,767.23 4,767.23 4,767.23 4,767.23 0.2K
11:33 4,764.00 4,764.00 4,764.00 4,764.00 1.1K
11:35 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
11:36 4,764.00 4,764.00 4,762.00 4,762.00 0.3K
11:40 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
11:41 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
11:42 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
11:47 4,766.00 4,766.00 4,762.00 4,762.00 0.0K
11:50 4,761.68 4,761.68 4,760.00 4,760.00 0.3K
11:54 4,762.00 4,762.00 4,762.00 4,762.00 0.2K
11:59 4,761.31 4,762.00 4,760.00 4,762.00 0.1K
12:00 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
12:02 4,760.00 4,760.00 4,760.00 4,760.00 0.2K
12:06 4,760.00 4,760.00 4,758.00 4,758.00 0.1K
12:09 4,756.00 4,760.00 4,756.00 4,760.00 0.8K
12:13 4,764.00 4,764.00 4,764.00 4,764.00 0.9K
12:19 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
12:29 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
12:35 4,763.69 4,763.69 4,763.69 4,763.69 0.2K
12:36 4,762.00 4,762.00 4,758.00 4,758.00 0.5K
12:37 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
12:39 4,754.00 4,756.00 4,754.00 4,756.00 0.5K
12:40 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
12:45 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
12:48 4,764.00 4,766.00 4,764.00 4,766.00 0.3K
12:49 4,767.71 4,767.71 4,767.71 4,767.71 0.0K
12:51 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
12:52 4,770.61 4,774.00 4,770.61 4,774.00 0.5K
12:55 4,774.00 4,774.00 4,772.61 4,772.61 0.0K
13:03 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
13:04 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
13:09 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
13:10 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
13:18 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
13:27 4,778.00 4,778.00 4,778.00 4,778.00 0.2K
13:28 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
13:35 4,778.00 4,778.00 4,778.00 4,778.00 0.1K
13:36 4,780.00 4,782.00 4,780.00 4,782.00 0.1K
13:37 4,786.00 4,794.00 4,786.00 4,794.00 0.7K
13:38 4,794.00 4,794.00 4,788.00 4,788.00 0.5K
13:41 4,788.00 4,788.00 4,788.00 4,788.00 0.4K
13:46 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
13:48 4,796.00 4,796.00 4,796.00 4,796.00 0.5K
13:49 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
13:51 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
13:54 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
13:57 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
13:58 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
14:00 4,798.00 4,798.00 4,798.00 4,798.00 0.5K
14:02 4,801.10 4,801.10 4,801.10 4,801.10 0.0K
14:03 4,802.00 4,802.38 4,800.00 4,802.38 3.4K
14:08 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
14:11 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
14:12 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
14:13 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
14:15 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
14:18 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
14:26 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
14:27 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
14:30 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
14:32 4,790.00 4,790.00 4,784.00 4,784.00 0.0K
14:35 4,784.74 4,786.00 4,784.74 4,786.00 0.3K
14:36 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
14:37 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
14:39 4,786.00 4,788.00 4,786.00 4,788.00 0.3K
14:42 4,790.00 4,792.00 4,790.00 4,792.00 0.1K
14:43 4,790.00 4,790.00 4,790.00 4,790.00 2.5K
14:44 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
14:45 4,792.00 4,792.00 4,792.00 4,792.00 1.1K
14:47 4,788.00 4,790.00 4,788.00 4,790.00 6.2K
14:48 4,788.00 4,788.00 4,782.00 4,782.00 0.3K
14:50 4,780.00 4,780.00 4,780.00 4,780.00 0.3K
14:53 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
14:55 4,784.00 4,784.00 4,784.00 4,784.00 0.4K
15:00 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
15:01 4,782.00 4,782.00 4,782.00 4,782.00 0.2K
15:03 4,780.00 4,780.00 4,780.00 4,780.00 0.0K
15:04 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
15:07 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
15:08 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
15:09 4,780.00 4,784.58 4,780.00 4,784.58 0.6K
15:10 4,780.00 4,780.00 4,780.00 4,780.00 0.2K
15:11 4,780.00 4,780.00 4,780.00 4,780.00 0.2K
15:13 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
15:15 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
15:16 4,784.00 4,784.00 4,782.00 4,782.00 0.5K
15:17 4,784.00 4,784.00 4,784.00 4,784.00 0.2K
15:18 4,786.00 4,787.27 4,786.00 4,787.27 0.1K
15:19 4,786.00 4,786.00 4,780.00 4,780.00 0.3K
15:20 4,780.00 4,780.00 4,780.00 4,780.00 0.1K
15:21 4,779.34 4,779.34 4,779.34 4,779.34 0.0K
15:22 4,780.00 4,782.00 4,780.00 4,782.00 0.8K
15:23 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
15:24 4,785.34 4,785.34 4,784.00 4,784.00 0.2K
15:25 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
15:26 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
15:27 4,782.00 4,784.00 4,782.00 4,784.00 0.1K
15:30 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
15:31 4,780.00 4,780.00 4,780.00 4,780.00 0.2K
15:32 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
15:37 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
15:40 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
15:41 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
15:44 4,782.00 4,784.00 4,782.00 4,784.00 0.2K
15:49 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
15:53 4,786.00 4,786.00 4,784.00 4,784.00 0.3K
15:55 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
15:56 4,783.35 4,783.35 4,782.00 4,782.00 0.2K
15:58 4,783.58 4,784.00 4,783.58 4,784.00 0.3K
16:00 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
16:02 4,788.00 4,788.00 4,788.00 4,788.00 0.6K
16:03 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
16:05 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
16:08 4,793.06 4,793.06 4,793.06 4,793.06 0.1K
16:11 4,794.00 4,794.00 4,790.00 4,790.00 0.8K
16:13 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
16:16 4,788.00 4,788.00 4,786.00 4,788.00 0.2K
16:17 4,788.00 4,788.00 4,786.00 4,786.00 0.2K
16:19 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
16:20 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
16:21 4,786.00 4,786.00 4,786.00 4,786.00 0.4K
16:23 4,786.00 4,788.00 4,786.00 4,788.00 1.1K
16:24 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
16:25 4,788.00 4,788.00 4,786.00 4,786.00 0.5K
16:26 4,786.11 4,786.11 4,786.11 4,786.11 0.1K
16:27 4,786.42 4,786.42 4,784.00 4,784.00 0.2K
16:29 4,784.00 4,786.00 4,782.00 4,782.00 1.6K
16:35 4,786.00 4,786.00 4,786.00 4,786.00 59.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음