Dentsu Inc ADR (DNTUY)

DNTUY
🏛️ 미국 →
22.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 22.00 22.00 22.00 22.00 0.0M
2025-09-29 21.00 21.00 21.00 21.00 0.0M
2025-09-26 22.00 22.00 22.00 22.00 0.0M
2025-09-25 22.00 22.00 22.00 22.00 0.0M
2025-09-24 22.00 22.00 22.00 22.00 0.0M
2025-09-23 22.00 23.00 22.00 22.00 0.0M
2025-09-22 22.00 23.00 22.00 23.00 0.0M
2025-09-19 22.00 22.00 22.00 22.00 0.0M
2025-09-18 21.72 22.13 21.72 21.91 0.0M
2025-09-17 22.06 22.06 21.82 21.82 0.2M
2025-09-16 21.89 21.94 21.82 21.85 0.0M
2025-09-15 21.56 21.95 21.56 21.67 0.0M
2025-09-12 21.80 21.80 21.58 21.58 0.0M
2025-09-11 21.57 21.59 21.53 21.55 0.0M
2025-09-10 21.60 21.63 21.59 21.59 0.0M
2025-09-09 21.04 21.08 20.99 21.02 0.0M
2025-09-08 20.64 21.11 20.30 21.07 0.0M
2025-09-05 20.57 20.89 20.47 20.85 0.0M
2025-09-04 20.14 20.53 20.14 20.52 0.0M
2025-09-03 20.45 20.46 20.34 20.40 0.4M
2025-09-02 20.68 20.68 20.15 20.19 0.0M
2025-08-29 20.13 20.13 19.69 19.73 0.0M
2025-08-28 19.21 19.26 18.84 19.07 0.0M
2025-08-27 18.55 18.69 18.55 18.65 0.1M
2025-08-26 18.90 18.95 18.87 18.90 0.0M
2025-08-25 19.06 19.06 18.92 18.92 0.0M
2025-08-22 18.71 18.88 18.71 18.84 0.0M
2025-08-21 19.06 19.06 18.55 18.60 0.0M
2025-08-20 19.00 19.10 18.99 18.99 0.0M
2025-08-19 19.20 19.30 18.72 19.30 0.0M
2025-08-18 19.29 19.29 19.18 19.19 0.0M
2025-08-15 18.72 18.72 18.66 18.72 0.0M
2025-08-14 18.87 19.22 18.37 18.74 0.0M
2025-08-13 21.93 21.93 21.67 21.70 0.0M
2025-08-12 21.34 21.46 21.34 21.46 0.0M
2025-08-11 21.38 21.55 21.18 21.37 0.0M
2025-08-08 21.36 21.46 21.36 21.38 0.0M
2025-08-07 21.06 21.14 20.95 21.12 0.0M
2025-08-06 20.52 20.60 20.46 20.47 0.0M
2025-08-05 20.53 20.59 20.49 20.51 0.0M
2025-08-04 20.50 20.69 20.50 20.69 0.0M
2025-08-01 20.42 20.47 20.36 20.46 0.0M
2025-07-31 19.55 19.89 19.55 19.65 0.0M
2025-07-30 20.51 20.75 20.03 20.03 0.0M
2025-07-29 20.23 20.27 20.13 20.27 0.0M
2025-07-28 20.00 20.20 20.00 20.12 0.0M
2025-07-25 20.38 20.45 20.31 20.33 0.0M
2025-07-24 20.64 20.82 20.38 20.77 0.0M
2025-07-23 20.45 20.56 20.45 20.49 0.0M
2025-07-22 19.24 19.34 18.93 19.33 0.0M
2025-07-21 19.03 19.31 18.85 18.94 0.0M
2025-07-18 19.14 19.18 18.81 19.13 0.0M
2025-07-17 19.86 19.95 19.32 19.43 0.0M
2025-07-16 19.02 19.27 18.83 19.25 0.0M
2025-07-15 19.18 19.93 19.01 19.01 0.0M
2025-07-14 19.87 19.94 19.77 19.84 0.0M
2025-07-11 20.25 20.53 20.24 20.24 0.0M
2025-07-10 20.61 20.61 20.26 20.48 0.0M
2025-07-09 20.86 20.86 20.47 20.70 0.0M
2025-07-08 20.37 20.60 19.94 20.37 0.0M
2025-07-07 20.81 21.00 20.42 20.42 0.0M
2025-07-03 21.82 21.82 21.73 21.73 0.0M
2025-07-02 21.65 21.70 21.64 21.65 0.0M
2025-07-01 21.64 21.64 21.57 21.63 0.0M
2025-06-30 22.03 22.09 22.00 22.00 0.0M
2025-06-27 22.51 22.62 22.44 22.44 0.0M
2025-06-26 22.02 22.06 21.92 22.06 0.0M
2025-06-25 21.63 21.69 21.63 21.66 0.0M
2025-06-24 21.66 21.74 21.66 21.68 0.0M
2025-06-23 21.17 21.56 21.17 21.47 0.0M
2025-06-20 21.64 21.79 21.09 21.10 0.0M
2025-06-18 21.61 21.66 21.48 21.48 0.0M
2025-06-17 21.33 21.33 21.06 21.06 0.0M
2025-06-16 21.51 21.59 21.22 21.57 0.0M
2025-06-13 21.37 21.45 21.30 21.30 0.0M
2025-06-12 22.43 22.43 21.82 22.19 0.0M
2025-06-11 21.40 21.46 21.40 21.40 0.0M
2025-06-10 21.15 21.20 21.14 21.20 0.0M
2025-06-09 20.76 21.32 20.72 21.15 0.0M
2025-06-06 20.98 21.40 20.98 21.19 0.0M
2025-06-05 21.34 21.34 21.27 21.28 0.0M
2025-06-04 21.80 21.80 21.50 21.50 0.0M
2025-06-03 21.68 21.95 21.68 21.70 0.0M
2025-06-02 21.70 21.93 21.70 21.91 0.0M
2025-05-30 21.52 21.54 20.87 21.54 0.0M
2025-05-29 21.05 21.35 20.85 21.02 0.0M
2025-05-28 21.53 21.98 21.53 21.56 0.0M
2025-05-27 21.54 21.62 21.27 21.62 0.0M
2025-05-23 21.41 21.66 21.41 21.66 0.0M
2025-05-22 21.69 21.69 21.60 21.62 0.0M
2025-05-21 22.35 22.35 21.71 21.71 0.0M
2025-05-20 21.56 21.67 21.56 21.60 0.0M
2025-05-19 21.60 21.62 21.56 21.60 0.0M
2025-05-16 21.74 21.86 21.74 21.86 0.0M
2025-05-15 22.54 22.83 22.44 22.64 0.0M
2025-05-14 21.36 21.36 21.12 21.27 0.0M
2025-05-13 20.37 21.06 20.37 21.04 0.0M
2025-05-12 20.78 21.07 20.54 21.07 0.0M
2025-05-09 20.33 20.91 20.33 20.91 0.0M
2025-05-08 20.63 20.97 19.95 20.50 0.0M
2025-05-07 20.49 20.71 20.41 20.57 0.0M
2025-05-06 20.79 20.91 20.41 20.41 0.0M
2025-05-05 20.21 20.86 20.21 20.64 0.0M
2025-05-02 20.75 21.08 20.20 20.57 0.0M
2025-05-01 20.62 20.66 20.55 20.58 0.0M
2025-04-30 20.60 20.82 20.60 20.82 0.0M
2025-04-29 20.96 21.10 20.96 21.04 0.0M
2025-04-28 21.49 21.49 20.76 20.91 0.0M
2025-04-25 21.25 21.37 20.78 20.88 0.0M
2025-04-24 20.84 21.00 20.80 20.96 0.0M
2025-04-23 21.39 21.39 20.34 20.54 0.0M
2025-04-22 20.23 20.82 20.23 20.65 0.0M
2025-04-21 20.35 20.43 20.18 20.31 0.0M
2025-04-17 20.22 20.57 20.08 20.33 0.0M
2025-04-16 20.36 21.16 20.36 20.40 0.0M
2025-04-15 20.04 20.21 19.86 19.88 0.0M
2025-04-14 19.13 20.00 19.13 19.81 0.0M
2025-04-11 19.66 19.77 19.33 19.77 0.0M
2025-04-10 20.21 20.21 19.20 19.27 0.1M
2025-04-09 18.64 19.94 18.01 19.94 0.0M
2025-04-08 20.08 20.12 19.12 19.50 0.0M
2025-04-07 20.05 20.16 19.22 19.44 0.0M
2025-04-04 21.16 22.07 20.17 21.64 0.0M
2025-04-03 21.61 21.71 21.35 21.41 0.0M
2025-04-02 22.49 22.49 21.51 21.68 0.0M
2025-04-01 23.59 23.59 22.02 22.15 0.0M
2025-03-31 21.72 22.15 21.30 22.15 0.0M
2025-03-28 22.17 22.17 21.91 22.03 0.0M
2025-03-27 22.33 22.44 22.33 22.35 0.0M
2025-03-26 22.29 22.84 22.24 22.31 0.0M
2025-03-25 22.47 22.64 22.47 22.59 0.0M
2025-03-24 21.84 22.27 21.41 22.24 0.0M
2025-03-21 22.57 22.75 22.56 22.73 0.0M
2025-03-20 22.93 23.93 22.93 23.04 0.0M
2025-03-19 23.05 23.29 22.78 23.29 0.0M
2025-03-18 22.60 22.64 22.46 22.48 0.0M
2025-03-17 22.60 23.17 22.60 23.12 0.0M
2025-03-14 22.68 22.99 22.57 22.82 0.0M
2025-03-13 22.31 22.44 22.31 22.43 0.0M
2025-03-12 22.59 22.72 22.55 22.68 0.0M
2025-03-11 22.81 22.90 22.73 22.74 0.0M
2025-03-10 23.18 23.37 23.03 23.20 0.0M
2025-03-07 21.50 22.19 21.50 22.16 0.0M
2025-03-06 22.17 22.24 21.75 21.76 0.0M
2025-03-05 21.71 21.71 21.32 21.70 0.1M
2025-03-04 20.78 21.20 20.75 21.05 0.1M
2025-03-03 20.05 21.00 20.05 20.95 0.0M
2025-02-28 20.61 21.46 20.61 20.63 0.0M
2025-02-27 21.61 22.09 21.10 21.10 0.0M
2025-02-26 21.63 21.67 21.50 21.67 0.0M
2025-02-25 21.41 21.54 21.41 21.53 0.0M
2025-02-24 20.01 20.83 20.01 20.54 0.0M
2025-02-21 20.61 20.68 20.59 20.59 0.0M
2025-02-20 20.34 20.45 20.34 20.38 0.0M
2025-02-19 20.05 20.25 20.05 20.24 0.0M
2025-02-18 20.23 20.99 20.23 20.36 0.0M
2025-02-14 21.61 22.12 21.10 21.90 0.0M
2025-02-13 22.86 22.97 22.42 22.88 0.0M
2025-02-12 22.45 22.52 22.34 22.42 0.0M
2025-02-11 23.04 23.04 22.93 22.96 0.0M
2025-02-10 23.07 23.11 23.00 23.02 0.0M
2025-02-07 22.97 22.97 22.83 22.86 0.0M
2025-02-06 22.94 23.01 22.89 22.96 0.0M
2025-02-05 22.64 22.70 22.60 22.69 0.0M
2025-02-04 22.72 22.82 22.68 22.77 0.0M
2025-02-03 22.88 23.01 22.86 22.96 0.0M
2025-01-31 23.13 23.36 23.09 23.14 0.0M
2025-01-30 23.92 24.39 23.39 23.56 0.0M
2025-01-29 23.32 23.34 23.26 23.33 0.0M
2025-01-28 22.45 23.40 22.45 23.34 0.0M
2025-01-27 23.23 23.31 23.13 23.19 0.0M
2025-01-24 22.84 22.99 22.80 22.86 0.0M
2025-01-23 22.63 22.71 22.53 22.69 0.0M
2025-01-22 22.24 24.03 22.24 23.11 0.1M
2025-01-21 23.24 23.31 23.24 23.25 0.0M
2025-01-17 24.00 24.00 23.86 23.98 0.0M
2025-01-16 23.32 23.44 23.32 23.39 0.0M
2025-01-15 23.18 23.25 23.17 23.20 0.1M
2025-01-14 22.25 23.13 22.25 23.13 0.1M
2025-01-13 22.52 22.64 22.44 22.48 0.0M
2025-01-10 22.58 22.64 22.50 22.54 0.0M
2025-01-08 22.94 23.01 22.93 22.97 0.0M
2025-01-07 23.29 23.33 23.22 23.26 0.0M
2025-01-06 23.79 23.87 23.62 23.62 0.0M
2025-01-03 24.00 24.10 23.90 24.03 0.0M
2025-01-02 24.01 24.01 23.88 24.01 0.0M