DCC plc (DCC)

DCC
🏛️ 영국 →
4,736.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 4,682.00 4,700.00 4,682.00 4,700.00 0.6K
08:01 4,706.00 4,706.00 4,706.00 4,706.00 0.3K
08:02 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
08:03 4,704.00 4,708.00 4,704.00 4,708.00 0.4K
08:04 4,710.00 4,710.00 4,705.81 4,705.81 0.1K
08:06 4,704.00 4,704.00 4,698.00 4,698.00 1.1K
08:07 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
08:08 4,692.00 4,692.00 4,692.00 4,692.00 0.4K
08:09 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
08:10 4,692.00 4,696.00 4,692.00 4,694.00 0.2K
08:11 4,694.00 4,698.00 4,694.00 4,698.00 0.4K
08:12 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
08:13 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
08:14 4,696.00 4,698.00 4,696.00 4,698.00 0.6K
08:15 4,702.00 4,702.00 4,696.00 4,696.00 0.3K
08:16 4,696.00 4,696.00 4,696.00 4,696.00 0.7K
08:17 4,692.00 4,692.00 4,692.00 4,692.00 0.3K
08:18 4,688.00 4,688.00 4,688.00 4,688.00 0.0K
08:19 4,686.00 4,686.00 4,686.00 4,686.00 0.2K
08:21 4,678.00 4,680.00 4,678.00 4,680.00 5.2K
08:23 4,680.00 4,680.00 4,680.00 4,680.00 0.5K
08:25 4,678.00 4,678.00 4,678.00 4,678.00 0.5K
08:26 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
08:27 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
08:28 4,678.00 4,678.00 4,678.00 4,678.00 0.2K
08:29 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
08:30 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
08:32 4,680.00 4,684.00 4,680.00 4,684.00 4.1K
08:33 4,686.00 4,686.00 4,684.00 4,684.00 0.7K
08:35 4,686.00 4,686.00 4,686.00 4,686.00 0.0K
08:36 4,688.00 4,692.00 4,688.00 4,692.00 0.1K
08:37 4,692.00 4,694.00 4,692.00 4,694.00 0.2K
08:38 4,694.00 4,694.00 4,694.00 4,694.00 0.3K
08:39 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
08:40 4,692.00 4,692.00 4,692.00 4,692.00 0.8K
08:41 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
08:42 4,694.00 4,696.00 4,694.00 4,696.00 3.9K
08:43 4,696.00 4,696.00 4,694.00 4,694.00 0.6K
08:44 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
08:45 4,692.00 4,692.00 4,688.00 4,688.00 0.8K
08:47 4,690.00 4,690.82 4,690.00 4,690.82 0.1K
08:48 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
08:49 4,688.00 4,688.00 4,688.00 4,688.00 0.4K
08:50 4,688.00 4,688.00 4,688.00 4,688.00 0.4K
08:53 4,684.00 4,684.00 4,682.00 4,682.00 0.7K
08:56 4,680.00 4,680.00 4,676.00 4,678.00 2.5K
08:57 4,680.00 4,680.00 4,680.00 4,680.00 2.0K
08:58 4,678.00 4,684.00 4,678.00 4,684.00 0.3K
08:59 4,684.00 4,684.00 4,684.00 4,684.00 0.1K
09:02 4,686.00 4,686.00 4,685.37 4,685.37 0.2K
09:03 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
09:04 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
09:05 4,692.00 4,692.00 4,692.00 4,692.00 0.5K
09:08 4,692.00 4,696.00 4,692.00 4,696.00 0.7K
09:09 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
09:10 4,700.00 4,700.00 4,700.00 4,700.00 1.3K
09:11 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
09:12 4,704.00 4,704.00 4,704.00 4,704.00 0.9K
09:13 4,703.88 4,703.88 4,703.88 4,703.88 0.2K
09:14 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
09:15 4,704.00 4,704.00 4,704.00 4,704.00 0.2K
09:16 4,704.00 4,704.00 4,702.00 4,702.00 0.3K
09:18 4,706.00 4,706.00 4,706.00 4,706.00 0.2K
09:22 4,708.00 4,708.00 4,706.00 4,708.00 0.7K
09:24 4,710.00 4,710.00 4,710.00 4,710.00 0.2K
09:25 4,712.00 4,714.00 4,712.00 4,714.00 0.1K
09:27 4,714.00 4,716.00 4,714.00 4,716.00 0.3K
09:28 4,716.00 4,716.00 4,716.00 4,716.00 0.3K
09:30 4,714.00 4,714.00 4,714.00 4,714.00 0.3K
09:31 4,712.00 4,712.00 4,710.00 4,712.00 0.3K
09:32 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
09:33 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
09:35 4,710.00 4,710.00 4,710.00 4,710.00 0.2K
09:36 4,710.00 4,710.00 4,710.00 4,710.00 0.3K
09:37 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
09:38 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
09:43 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
09:45 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
09:46 4,716.00 4,718.00 4,716.00 4,718.00 0.2K
09:47 4,720.00 4,720.00 4,720.00 4,720.00 0.9K
09:49 4,722.00 4,724.00 4,722.00 4,724.00 0.2K
09:50 4,724.00 4,724.00 4,724.00 4,724.00 1.3K
09:54 4,722.00 4,722.00 4,722.00 4,722.00 0.3K
09:56 4,722.00 4,722.00 4,722.00 4,722.00 0.3K
10:03 4,720.00 4,724.00 4,720.00 4,724.00 0.6K
10:04 4,723.60 4,723.60 4,723.60 4,723.60 0.1K
10:05 4,718.00 4,722.00 4,716.00 4,722.00 14.1K
10:08 4,714.00 4,714.00 4,712.00 4,712.00 0.6K
10:09 4,708.00 4,712.00 4,708.00 4,712.00 0.7K
10:13 4,708.00 4,708.00 4,708.00 4,708.00 0.4K
10:14 4,706.00 4,708.00 4,706.00 4,708.00 0.2K
10:16 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
10:17 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
10:20 4,712.00 4,712.00 4,712.00 4,712.00 0.2K
10:21 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
10:23 4,716.00 4,716.00 4,716.00 4,716.00 1.3K
10:24 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
10:27 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
10:29 4,720.00 4,720.00 4,720.00 4,720.00 0.3K
10:30 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
10:33 4,720.00 4,722.00 4,720.00 4,722.00 0.7K
10:35 4,720.00 4,720.00 4,718.69 4,718.69 0.3K
10:36 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
10:37 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
10:39 4,722.00 4,724.00 4,722.00 4,724.00 0.2K
10:42 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
10:46 4,726.00 4,726.00 4,726.00 4,726.00 0.8K
10:47 4,724.00 4,724.00 4,724.00 4,724.00 0.6K
10:48 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
10:49 4,728.00 4,728.00 4,725.37 4,725.37 0.4K
10:51 4,728.00 4,728.00 4,728.00 4,728.00 0.4K
10:55 4,728.00 4,728.00 4,728.00 4,728.00 0.2K
10:56 4,730.00 4,730.00 4,730.00 4,730.00 0.3K
10:58 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
10:59 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
11:00 4,732.00 4,732.00 4,732.00 4,732.00 0.4K
11:01 4,730.00 4,730.00 4,730.00 4,730.00 0.2K
11:06 4,732.00 4,732.00 4,730.00 4,730.00 0.7K
11:08 4,730.00 4,730.00 4,730.00 4,730.00 0.3K
11:09 4,730.00 4,730.00 4,730.00 4,730.00 1.2K
11:10 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
11:12 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
11:13 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
11:15 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
11:18 4,740.00 4,740.00 4,740.00 4,740.00 0.3K
11:19 4,739.58 4,739.58 4,739.58 4,739.60 0.0K
11:24 4,742.00 4,742.00 4,740.00 4,740.00 1.3K
11:29 4,738.00 4,738.00 4,736.00 4,736.00 0.6K
11:31 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
11:33 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
11:36 4,738.00 4,738.00 4,736.12 4,736.12 0.4K
11:42 4,736.00 4,738.00 4,736.00 4,738.00 0.4K
11:43 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
11:44 4,740.00 4,740.00 4,740.00 4,740.00 2.7K
11:45 4,742.00 4,742.00 4,740.00 4,740.00 0.1K
11:47 4,742.00 4,742.00 4,742.00 4,742.00 0.5K
11:49 4,744.00 4,744.00 4,744.00 4,744.00 1.5K
11:50 4,742.00 4,742.00 4,742.00 4,742.00 0.5K
11:51 4,740.00 4,740.00 4,738.00 4,738.00 3.7K
11:52 4,738.00 4,744.00 4,738.00 4,744.00 1.0K
11:53 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
11:54 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
11:55 4,746.00 4,746.00 4,746.00 4,746.00 0.5K
11:57 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
12:02 4,742.00 4,742.00 4,742.00 4,742.00 0.2K
12:03 4,742.00 4,742.00 4,742.00 4,742.00 0.6K
12:07 4,744.00 4,746.00 4,744.00 4,746.00 0.5K
12:08 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
12:16 4,748.00 4,748.00 4,748.00 4,748.00 0.4K
12:21 4,748.00 4,748.00 4,748.00 4,748.00 4.3K
12:22 4,746.00 4,746.00 4,746.00 4,746.00 0.3K
12:24 4,746.00 4,746.00 4,746.00 4,746.00 2.6K
12:25 4,748.00 4,748.00 4,746.00 4,746.00 2.5K
12:28 4,746.00 4,746.00 4,746.00 4,746.00 0.3K
12:30 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
12:31 4,750.00 4,750.00 4,750.00 4,750.00 0.7K
12:34 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
12:36 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
12:37 4,756.00 4,762.00 4,756.00 4,760.20 16.9K
12:38 4,760.00 4,760.00 4,760.00 4,760.00 0.4K
12:40 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
12:42 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
12:43 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
12:45 4,762.00 4,762.00 4,762.00 4,762.00 0.1K
12:46 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
12:49 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
12:53 4,758.00 4,758.00 4,758.00 4,758.00 0.4K
12:55 4,756.00 4,758.00 4,754.00 4,754.00 0.3K
12:58 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
13:00 4,748.00 4,752.00 4,748.00 4,750.00 0.8K
13:05 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
13:10 4,748.00 4,748.00 4,748.00 4,748.00 0.3K
13:11 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
13:15 4,750.00 4,750.00 4,744.00 4,744.00 1.4K
13:16 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
13:18 4,746.00 4,746.00 4,746.00 4,746.00 0.2K
13:19 4,744.00 4,744.00 4,744.00 4,744.00 0.4K
13:21 4,748.00 4,752.00 4,748.00 4,752.00 0.4K
13:24 4,750.00 4,750.00 4,750.00 4,750.00 0.5K
13:28 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
13:30 4,746.00 4,746.00 4,746.00 4,746.00 0.9K
13:36 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
13:37 4,742.00 4,742.00 4,742.00 4,742.00 0.2K
13:40 4,744.00 4,748.00 4,744.00 4,748.00 0.4K
13:42 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
13:43 4,746.00 4,746.00 4,746.00 4,746.00 0.3K
13:45 4,748.00 4,748.00 4,748.00 4,748.00 0.6K
13:46 4,746.00 4,746.00 4,746.00 4,746.00 0.4K
13:47 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
13:48 4,740.00 4,740.00 4,740.00 4,740.00 0.9K
13:51 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
13:53 4,740.00 4,740.00 4,738.00 4,740.00 0.4K
13:57 4,740.00 4,740.00 4,740.00 4,740.00 0.4K
13:58 4,739.80 4,739.80 4,739.80 4,739.80 0.1K
14:00 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
14:01 4,742.00 4,742.00 4,742.00 4,742.00 0.5K
14:03 4,740.00 4,740.00 4,736.00 4,736.00 0.5K
14:04 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
14:05 4,738.00 4,738.00 4,738.00 4,738.00 0.2K
14:06 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
14:08 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
14:12 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
14:13 4,741.21 4,741.21 4,740.00 4,740.00 0.4K
14:14 4,742.00 4,744.00 4,742.00 4,744.00 2.8K
14:15 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
14:16 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
14:19 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
14:20 4,742.00 4,742.00 4,742.00 4,742.00 0.1K
14:22 4,740.00 4,740.00 4,740.00 4,740.00 0.5K
14:25 4,742.00 4,742.00 4,742.00 4,742.00 0.2K
14:27 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
14:29 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
14:31 4,742.00 4,744.00 4,742.00 4,744.00 1.0K
14:34 4,746.00 4,750.00 4,746.00 4,748.00 0.3K
14:37 4,746.00 4,746.00 4,746.00 4,746.00 0.3K
14:40 4,742.00 4,742.00 4,742.00 4,742.00 1.1K
14:41 4,744.00 4,744.00 4,744.00 4,744.00 0.5K
14:42 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
14:44 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
14:46 4,748.00 4,748.00 4,744.00 4,744.00 1.5K
14:49 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
14:50 4,743.68 4,743.68 4,742.00 4,742.00 0.6K
14:51 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
14:52 4,746.00 4,746.00 4,744.00 4,744.00 0.5K
14:53 4,740.00 4,740.00 4,740.00 4,740.00 3.2K
14:54 4,734.00 4,734.00 4,734.00 4,734.00 0.2K
14:55 4,732.00 4,740.00 4,732.00 4,740.00 2.0K
14:56 4,740.00 4,750.00 4,740.00 4,750.00 3.8K
14:57 4,752.00 4,752.00 4,752.00 4,752.00 0.6K
14:58 4,752.00 4,752.00 4,752.00 4,752.00 0.4K
15:00 4,750.00 4,752.00 4,750.00 4,752.00 0.5K
15:01 4,750.00 4,750.00 4,750.00 4,750.00 0.4K
15:02 4,752.00 4,754.00 4,752.00 4,754.00 0.5K
15:03 4,754.00 4,754.00 4,754.00 4,754.00 1.0K
15:04 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
15:05 4,758.00 4,758.00 4,756.00 4,758.00 0.9K
15:09 4,754.82 4,756.00 4,754.82 4,756.00 0.4K
15:12 4,756.00 4,756.00 4,754.00 4,754.00 1.5K
15:16 4,756.00 4,756.00 4,754.00 4,756.00 0.2K
15:18 4,754.00 4,754.00 4,754.00 4,754.00 0.3K
15:19 4,754.00 4,754.00 4,754.00 4,754.00 0.4K
15:20 4,752.00 4,752.00 4,750.82 4,750.82 0.9K
15:23 4,750.00 4,750.00 4,748.00 4,748.00 0.3K
15:24 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
15:25 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
15:27 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
15:28 4,754.00 4,754.00 4,754.00 4,754.00 0.5K
15:29 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
15:30 4,752.72 4,752.72 4,752.72 4,752.72 0.0K
15:31 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
15:32 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
15:33 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
15:35 4,754.00 4,756.00 4,754.00 4,756.00 0.3K
15:39 4,756.00 4,756.00 4,756.00 4,756.00 0.3K
15:41 4,756.00 4,756.00 4,756.00 4,756.00 0.3K
15:44 4,754.00 4,754.00 4,750.00 4,750.00 1.4K
15:48 4,750.00 4,750.00 4,750.00 4,750.00 0.2K
15:49 4,751.00 4,751.00 4,751.00 4,751.00 0.5K
15:50 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
15:53 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
15:55 4,752.00 4,754.00 4,752.00 4,754.00 0.6K
15:56 4,754.00 4,754.00 4,752.00 4,752.00 0.3K
15:57 4,754.00 4,754.00 4,754.00 4,754.00 0.4K
15:58 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
15:59 4,754.00 4,754.00 4,754.00 4,754.00 0.5K
16:01 4,754.00 4,754.00 4,754.00 4,754.00 0.5K
16:03 4,754.00 4,754.00 4,754.00 4,754.00 0.6K
16:04 4,756.00 4,760.00 4,756.00 4,756.00 1.1K
16:05 4,756.00 4,756.00 4,756.00 4,756.00 0.3K
16:06 4,756.00 4,756.00 4,756.00 4,756.00 0.3K
16:07 4,755.44 4,755.44 4,754.00 4,754.00 0.6K
16:09 4,754.00 4,754.00 4,754.00 4,754.00 0.2K
16:10 4,754.00 4,754.00 4,754.00 4,754.00 0.3K
16:11 4,753.44 4,753.44 4,752.00 4,752.00 0.6K
16:12 4,748.00 4,748.00 4,748.00 4,748.00 0.3K
16:14 4,750.00 4,750.00 4,750.00 4,750.00 0.4K
16:15 4,750.00 4,750.00 4,748.41 4,748.41 0.4K
16:16 4,752.00 4,752.00 4,750.00 4,750.00 1.0K
16:17 4,750.00 4,750.00 4,750.00 4,750.00 5.2K
16:19 4,748.00 4,748.00 4,744.44 4,744.44 0.1K
16:20 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
16:21 4,748.00 4,748.00 4,748.00 4,748.00 0.6K
16:22 4,748.00 4,750.00 4,748.00 4,750.00 1.0K
16:23 4,750.00 4,750.00 4,750.00 4,750.00 0.2K
16:24 4,750.00 4,750.00 4,748.00 4,748.00 0.2K
16:25 4,750.00 4,750.00 4,750.00 4,750.00 0.5K
16:26 4,748.00 4,748.00 4,748.00 4,748.00 1.5K
16:27 4,748.00 4,752.00 4,748.00 4,752.00 1.2K
16:28 4,752.00 4,754.00 4,752.00 4,754.00 2.4K
16:29 4,754.00 4,754.00 4,750.00 4,752.00 2.3K
16:35 4,748.00 4,748.00 4,748.00 4,748.00 110.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음