DCC plc (DCC)

DCC
🏛️ 영국 →
4,748.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 4,774.00 4,774.00 4,774.00 4,774.00 0.3K
08:01 4,780.00 4,784.00 4,780.00 4,784.00 0.3K
08:02 4,786.00 4,786.00 4,776.00 4,780.23 1.0K
08:03 4,772.00 4,772.00 4,772.00 4,772.00 0.6K
08:06 4,776.00 4,778.98 4,776.00 4,778.98 0.6K
08:07 4,782.00 4,784.00 4,782.00 4,784.00 0.0K
08:08 4,780.00 4,780.00 4,774.00 4,774.00 0.7K
08:09 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
08:10 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
08:12 4,762.00 4,762.00 4,762.00 4,762.00 0.2K
08:13 4,754.00 4,756.00 4,750.00 4,750.00 0.2K
08:15 4,748.00 4,748.00 4,746.00 4,746.00 0.2K
08:16 4,746.00 4,752.00 4,746.00 4,752.00 0.5K
08:17 4,752.00 4,756.00 4,750.00 4,750.00 0.8K
08:18 4,752.00 4,754.00 4,752.00 4,754.00 0.1K
08:20 4,750.00 4,750.00 4,750.00 4,750.00 0.5K
08:21 4,746.00 4,752.00 4,746.00 4,752.00 0.6K
08:25 4,750.00 4,750.00 4,750.00 4,750.00 0.4K
08:26 4,754.00 4,754.00 4,754.00 4,754.00 0.5K
08:28 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
08:32 4,752.00 4,752.00 4,752.00 4,752.00 0.3K
08:33 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
08:34 4,748.00 4,750.00 4,748.00 4,750.00 0.4K
08:35 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
08:36 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
08:37 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
08:38 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
08:39 4,752.00 4,754.00 4,752.00 4,754.00 0.4K
08:40 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
08:41 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
08:43 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
08:46 4,754.00 4,754.00 4,752.00 4,752.00 0.4K
08:47 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
08:48 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
08:49 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
08:50 4,758.00 4,758.00 4,758.00 4,758.00 0.2K
08:54 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
08:55 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
08:56 4,760.22 4,764.00 4,760.22 4,764.00 0.2K
09:01 4,762.00 4,762.00 4,754.00 4,754.00 1.7K
09:02 4,752.22 4,752.22 4,752.22 4,752.22 0.1K
09:03 4,754.00 4,754.00 4,752.00 4,754.00 0.1K
09:05 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
09:08 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
09:09 4,750.00 4,750.00 4,750.00 4,750.00 0.2K
09:10 4,748.00 4,752.00 4,748.00 4,752.00 0.3K
09:11 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
09:14 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
09:15 4,750.00 4,750.00 4,750.00 4,750.00 0.4K
09:16 4,746.00 4,746.00 4,746.00 4,746.00 0.3K
09:19 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
09:21 4,742.00 4,742.00 4,742.00 4,742.00 0.1K
09:22 4,742.00 4,744.00 4,742.00 4,744.00 0.0K
09:24 4,738.00 4,740.00 4,736.00 4,740.00 0.8K
09:26 4,740.00 4,740.00 4,740.00 4,740.00 0.6K
09:29 4,740.00 4,740.00 4,738.00 4,738.00 0.3K
09:35 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
09:36 4,734.00 4,734.00 4,734.00 4,734.00 0.4K
09:38 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
09:41 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
09:43 4,734.68 4,734.68 4,734.68 4,734.68 0.0K
09:44 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
09:46 4,732.97 4,732.97 4,732.97 4,733.00 0.1K
09:47 4,738.00 4,738.00 4,738.00 4,738.00 0.4K
09:51 4,744.00 4,744.00 4,744.00 4,744.00 0.6K
09:54 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
09:55 4,748.00 4,748.00 4,748.00 4,748.00 1.2K
09:56 4,742.00 4,742.00 4,742.00 4,742.00 0.2K
09:57 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
10:01 4,742.00 4,742.00 4,742.00 4,742.00 0.5K
10:03 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
10:04 4,738.00 4,738.00 4,736.00 4,736.00 0.8K
10:05 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
10:07 4,736.00 4,736.00 4,734.00 4,734.00 1.3K
10:10 4,732.00 4,732.00 4,732.00 4,732.00 0.3K
10:12 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
10:13 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
10:14 4,732.00 4,736.00 4,732.00 4,736.00 0.6K
10:16 4,736.00 4,736.00 4,736.00 4,736.00 0.7K
10:17 4,738.00 4,738.00 4,738.00 4,738.00 0.2K
10:18 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
10:21 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
10:22 4,736.00 4,738.00 4,736.00 4,738.00 0.0K
10:25 4,736.00 4,736.00 4,736.00 4,736.00 0.4K
10:26 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
10:29 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
10:31 4,736.00 4,736.00 4,734.00 4,734.00 0.4K
10:34 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
10:35 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
10:36 4,736.00 4,740.00 4,734.00 4,740.00 1.3K
10:37 4,746.00 4,746.00 4,746.00 4,746.00 0.3K
10:40 4,740.00 4,740.00 4,740.00 4,740.00 0.3K
10:41 4,736.00 4,736.00 4,734.93 4,734.93 2.7K
10:43 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
10:46 4,736.00 4,736.00 4,734.97 4,734.97 0.5K
10:48 4,734.00 4,736.00 4,734.00 4,736.00 0.8K
10:49 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
10:56 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
10:59 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
11:00 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
11:01 4,734.97 4,734.97 4,734.97 4,734.97 0.3K
11:03 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
11:04 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
11:06 4,738.00 4,740.00 4,738.00 4,740.00 0.4K
11:07 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
11:09 4,744.00 4,744.00 4,734.00 4,734.00 2.1K
11:12 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
11:13 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
11:14 4,732.00 4,732.00 4,730.00 4,730.00 0.7K
11:16 4,730.00 4,732.00 4,730.00 4,732.00 0.1K
11:19 4,734.00 4,734.00 4,734.00 4,734.00 0.3K
11:29 4,732.22 4,732.22 4,732.22 4,732.22 0.5K
11:31 4,732.00 4,732.00 4,732.00 4,732.00 0.3K
11:34 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
11:37 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
11:44 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
11:47 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
11:51 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
11:55 4,736.00 4,736.00 4,736.00 4,736.00 0.4K
11:56 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
11:59 4,738.00 4,738.00 4,732.00 4,732.00 1.2K
12:01 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
12:04 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
12:05 4,736.00 4,736.00 4,734.00 4,734.00 0.4K
12:06 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
12:14 4,736.00 4,736.00 4,736.00 4,736.00 0.4K
12:15 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
12:19 4,734.00 4,734.00 4,734.00 4,734.00 0.3K
12:20 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
12:21 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
12:25 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
12:29 4,736.00 4,738.00 4,736.00 4,738.00 0.1K
12:33 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
12:36 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
12:38 4,744.00 4,748.00 4,744.00 4,748.00 0.9K
12:40 4,750.00 4,750.00 4,750.00 4,750.00 0.9K
12:41 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
12:47 4,754.00 4,756.00 4,754.00 4,756.00 0.8K
12:49 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
12:51 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
12:54 4,758.00 4,758.00 4,758.00 4,758.00 0.6K
12:59 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
13:02 4,756.00 4,756.00 4,756.00 4,756.00 0.4K
13:04 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
13:05 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
13:07 4,764.00 4,768.00 4,764.00 4,768.00 1.2K
13:08 4,768.00 4,768.00 4,764.00 4,764.00 1.5K
13:13 4,766.00 4,766.00 4,766.00 4,766.00 0.3K
13:14 4,766.00 4,766.00 4,766.00 4,766.00 0.4K
13:17 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
13:19 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
13:20 4,764.00 4,764.00 4,764.00 4,764.00 0.4K
13:28 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
13:29 4,768.00 4,772.00 4,768.00 4,772.00 0.1K
13:30 4,772.00 4,772.00 4,768.00 4,768.00 1.6K
13:31 4,768.00 4,768.00 4,766.00 4,766.00 0.2K
13:32 4,768.00 4,768.00 4,768.00 4,768.00 0.3K
13:33 4,768.00 4,768.00 4,766.00 4,766.00 0.5K
13:35 4,764.00 4,764.00 4,764.00 4,764.00 0.5K
13:36 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
13:37 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
13:39 4,766.00 4,766.00 4,766.00 4,766.00 0.3K
13:40 4,766.00 4,766.00 4,766.00 4,766.00 0.3K
13:42 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
13:43 4,770.00 4,770.00 4,770.00 4,770.00 1.1K
13:44 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
13:45 4,778.00 4,780.00 4,778.00 4,780.00 0.6K
13:46 4,778.00 4,778.00 4,778.00 4,778.00 0.7K
13:47 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
13:48 4,782.00 4,782.00 4,782.00 4,782.00 1.6K
13:49 4,782.00 4,782.00 4,782.00 4,782.00 0.5K
13:53 4,782.00 4,782.00 4,782.00 4,782.00 0.2K
13:55 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
13:56 4,782.00 4,782.00 4,780.00 4,780.00 1.2K
13:57 4,778.00 4,780.00 4,778.00 4,780.00 0.3K
13:59 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
14:00 4,780.00 4,780.00 4,780.00 4,780.00 0.0K
14:02 4,784.00 4,784.00 4,780.17 4,780.17 0.5K
14:03 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
14:08 4,786.00 4,786.00 4,784.00 4,786.00 1.0K
14:10 4,784.00 4,784.00 4,784.00 4,784.00 0.6K
14:16 4,786.00 4,786.00 4,786.00 4,786.00 0.7K
14:17 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
14:20 4,784.00 4,784.00 4,782.00 4,782.00 1.4K
14:25 4,784.00 4,784.00 4,784.00 4,784.00 0.2K
14:26 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
14:27 4,784.00 4,784.00 4,784.00 4,784.00 0.2K
14:28 4,782.00 4,782.00 4,782.00 4,782.00 0.3K
14:29 4,780.00 4,780.00 4,780.00 4,780.00 0.5K
14:30 4,784.00 4,788.00 4,784.00 4,788.00 0.2K
14:31 4,788.00 4,788.00 4,788.00 4,788.00 0.2K
14:32 4,790.00 4,790.00 4,788.00 4,788.00 0.2K
14:33 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
14:34 4,792.00 4,792.00 4,792.00 4,792.00 0.8K
14:35 4,792.00 4,792.00 4,792.00 4,792.00 0.7K
14:36 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
14:37 4,790.00 4,794.00 4,786.00 4,794.00 2.6K
14:38 4,794.00 4,794.00 4,794.00 4,794.00 0.2K
14:39 4,798.00 4,798.00 4,794.00 4,794.00 0.3K
14:40 4,796.00 4,798.00 4,792.00 4,792.00 1.1K
14:41 4,794.00 4,794.00 4,792.00 4,792.00 2.8K
14:42 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
14:43 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
14:44 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
14:46 4,790.00 4,792.00 4,790.00 4,792.00 0.3K
14:47 4,792.00 4,792.00 4,790.00 4,790.00 1.2K
14:48 4,790.00 4,792.00 4,790.00 4,792.00 0.4K
14:49 4,794.00 4,798.00 4,794.00 4,798.00 0.7K
14:50 4,798.00 4,798.00 4,798.00 4,798.00 0.2K
14:51 4,796.00 4,796.00 4,794.00 4,794.00 0.7K
14:52 4,794.00 4,794.00 4,794.00 4,794.00 0.6K
14:53 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
14:54 4,794.00 4,798.00 4,794.00 4,798.00 0.3K
14:55 4,796.00 4,796.00 4,794.00 4,794.00 0.5K
14:56 4,796.00 4,796.00 4,792.00 4,792.85 1.7K
14:57 4,796.00 4,796.00 4,796.00 4,796.00 0.2K
14:58 4,796.00 4,800.00 4,796.00 4,800.00 0.2K
14:59 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
15:00 4,800.00 4,800.00 4,800.00 4,800.00 1.3K
15:01 4,798.00 4,798.00 4,794.00 4,794.00 1.6K
15:02 4,790.00 4,796.00 4,790.00 4,796.00 0.7K
15:03 4,794.00 4,794.00 4,788.00 4,788.00 1.4K
15:04 4,788.00 4,788.00 4,786.00 4,786.00 1.6K
15:05 4,790.00 4,790.00 4,788.00 4,788.00 3.3K
15:06 4,786.00 4,786.00 4,786.00 4,786.00 0.7K
15:08 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
15:09 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
15:11 4,784.00 4,784.00 4,780.00 4,780.00 0.4K
15:14 4,780.00 4,780.00 4,774.00 4,776.00 1.6K
15:15 4,772.00 4,772.00 4,770.00 4,770.00 0.4K
15:16 4,771.35 4,771.35 4,771.35 4,771.35 0.0K
15:17 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
15:18 4,770.00 4,770.00 4,764.00 4,764.00 0.5K
15:19 4,762.00 4,762.00 4,758.00 4,758.00 2.1K
15:20 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
15:21 4,760.00 4,760.00 4,760.00 4,760.00 2.3K
15:22 4,760.00 4,760.00 4,760.00 4,760.00 0.2K
15:23 4,760.00 4,760.00 4,756.00 4,760.00 1.5K
15:24 4,758.00 4,758.00 4,754.00 4,754.00 0.6K
15:25 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
15:26 4,754.00 4,756.00 4,752.00 4,756.00 0.5K
15:27 4,758.00 4,758.00 4,758.00 4,758.00 0.5K
15:28 4,756.00 4,756.00 4,752.00 4,752.00 0.6K
15:29 4,750.00 4,752.00 4,750.00 4,752.00 0.7K
15:30 4,754.00 4,754.00 4,754.00 4,754.00 0.3K
15:31 4,754.00 4,754.00 4,752.98 4,752.98 0.4K
15:33 4,752.00 4,754.00 4,752.00 4,754.00 0.3K
15:35 4,752.00 4,752.00 4,746.00 4,746.00 0.2K
15:36 4,748.00 4,748.00 4,748.00 4,748.00 0.4K
15:38 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
15:39 4,750.00 4,750.00 4,748.00 4,748.00 1.1K
15:40 4,748.00 4,750.00 4,746.00 4,750.00 0.5K
15:41 4,750.00 4,750.00 4,750.00 4,750.00 0.2K
15:42 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
15:44 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
15:45 4,748.00 4,748.00 4,748.00 4,748.00 1.1K
15:47 4,746.00 4,746.00 4,746.00 4,746.00 0.5K
15:48 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
15:53 4,746.00 4,749.20 4,746.00 4,749.20 0.9K
15:54 4,752.00 4,752.00 4,752.00 4,752.00 0.4K
15:55 4,752.00 4,752.00 4,752.00 4,752.00 0.3K
15:56 4,748.00 4,748.00 4,746.00 4,746.00 1.4K
15:57 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
16:02 4,746.00 4,746.00 4,744.00 4,744.00 0.8K
16:03 4,748.00 4,750.00 4,748.00 4,750.00 0.4K
16:04 4,751.60 4,751.60 4,751.60 4,751.60 0.3K
16:05 4,752.00 4,752.00 4,750.00 4,750.00 2.6K
16:06 4,750.00 4,752.00 4,750.00 4,752.00 0.4K
16:07 4,750.00 4,750.00 4,748.00 4,748.00 1.9K
16:08 4,748.00 4,748.00 4,748.00 4,748.00 0.4K
16:09 4,744.00 4,744.00 4,744.00 4,744.00 0.6K
16:10 4,744.00 4,744.00 4,742.00 4,742.00 0.6K
16:11 4,742.00 4,744.00 4,742.00 4,744.00 1.6K
16:12 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
16:13 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
16:17 4,744.00 4,746.00 4,742.00 4,742.00 2.3K
16:18 4,740.00 4,742.00 4,740.00 4,740.00 1.4K
16:19 4,742.00 4,744.00 4,742.00 4,744.00 0.9K
16:20 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
16:21 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
16:22 4,744.00 4,746.00 4,744.00 4,746.00 0.3K
16:24 4,747.04 4,747.04 4,747.04 4,747.04 0.6K
16:25 4,746.00 4,746.00 4,746.00 4,746.00 0.2K
16:27 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
16:28 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
16:29 4,746.00 4,746.00 4,746.00 4,746.00 1.1K
16:35 4,756.00 4,756.00 4,756.00 4,756.00 73.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음