Descon Oxychem Ltd (DOL)

DOL
🏛️ 파키스탄 →
38.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 38.49 38.49 38.40 38.41 5.0K
09:35 38.40 38.40 38.35 38.35 3.4K
09:40 38.35 38.50 38.35 38.50 12.0K
09:45 38.50 38.60 38.50 38.60 3.8K
09:50 38.60 38.65 38.60 38.65 3.8K
09:55 38.65 38.90 38.65 38.71 29.9K
10:00 38.71 38.79 38.70 38.78 7.9K
10:05 38.70 38.75 38.70 38.75 10.0K
10:10 38.90 38.90 38.75 38.75 10.4K
10:15 38.83 38.83 38.75 38.75 11.2K
10:20 38.80 38.80 38.75 38.75 2.4K
10:25 38.75 38.80 38.75 38.79 4.2K
10:30 38.80 38.83 38.80 38.83 5.5K
10:35 38.83 38.83 38.80 38.80 7.5K
10:40 38.83 38.86 38.82 38.83 9.6K
10:45 38.87 38.87 38.75 38.75 9.2K
10:50 38.70 38.70 38.45 38.70 67.4K
10:55 38.69 38.69 38.69 38.69 0.1K
11:00 38.68 38.68 38.68 38.68 0.3K
11:05 38.68 38.68 38.68 38.68 0.8K
11:10 38.69 38.69 38.69 38.69 0.5K
11:20 38.69 38.69 38.60 38.69 3.4K
11:30 38.62 38.62 38.60 38.60 1.5K
11:35 38.60 38.70 38.50 38.60 38.0K
11:40 38.60 38.70 38.60 38.70 6.4K
11:45 38.70 38.75 38.69 38.75 6.7K
11:50 38.75 38.75 38.75 38.75 2.6K
11:55 38.75 38.75 38.60 38.60 1.0K
12:00 38.75 38.75 38.75 38.75 29.5K
12:05 38.46 38.76 38.46 38.75 14.3K
12:10 38.53 38.74 38.53 38.74 4.4K
12:15 38.73 38.73 38.73 38.73 0.0K
12:20 38.70 38.70 38.65 38.65 8.9K
12:25 38.65 38.70 38.65 38.69 4.9K
12:35 38.69 38.69 38.69 38.69 0.1K
12:40 38.69 38.74 38.69 38.73 2.7K
12:45 38.73 38.73 38.73 38.73 2.8K
12:50 38.72 38.72 38.70 38.70 1.0K
12:55 38.70 38.72 38.70 38.72 0.3K
13:00 38.73 38.73 38.71 38.73 2.4K
13:05 38.73 38.73 38.71 38.71 1.0K
13:10 38.73 38.73 38.70 38.70 5.2K
13:15 38.70 38.70 38.70 38.70 2.0K
13:20 38.70 38.70 38.69 38.69 0.1K
13:25 38.65 38.65 38.65 38.65 0.7K
13:30 38.65 38.65 38.65 38.65 3.6K
13:35 38.70 38.70 38.60 38.60 10.1K
13:40 38.71 38.71 38.71 38.71 0.0K
13:45 38.58 38.58 38.58 38.58 0.4K
13:50 38.70 38.70 38.58 38.58 2.0K
13:55 38.58 38.58 38.56 38.56 8.5K
14:00 38.52 38.55 38.52 38.55 2.5K
14:05 38.60 38.60 38.60 38.60 1.9K
14:10 38.60 38.64 38.60 38.64 3.1K
14:15 38.60 38.71 38.60 38.71 1.5K
14:20 38.71 38.71 38.69 38.69 10.0K
14:25 38.69 38.69 38.69 38.69 2.5K
14:30 38.69 38.69 38.68 38.68 1.1K
14:35 38.60 38.68 38.56 38.68 30.0K
14:40 38.69 38.69 38.68 38.68 0.1K
14:45 38.68 38.68 38.67 38.67 0.5K
14:50 38.66 38.66 38.66 38.66 0.3K
14:55 38.66 38.70 38.66 38.66 7.1K
15:00 38.66 38.70 38.66 38.70 24.6K
15:05 38.70 38.76 38.70 38.70 8.5K
15:10 38.75 38.75 38.66 38.74 6.2K
15:15 38.51 38.70 38.51 38.70 10.0K
15:20 38.70 38.70 38.55 38.55 7.8K
15:25 38.70 38.73 38.55 38.72 8.9K
16:25 38.66 38.66 38.66 38.66 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 38.85 38.95 38.45 38.68 0.6M
2025-09-25 39.05 39.20 38.53 38.67 0.6M
2025-09-24 38.41 38.90 38.35 38.66 0.5M
2025-09-23 38.60 38.69 38.30 38.40 0.6M
2025-09-22 38.95 38.95 38.31 38.56 0.4M
2025-09-19 39.10 39.40 38.00 38.72 1.8M
2025-09-18 39.30 39.30 38.61 39.04 0.6M
2025-09-17 38.75 39.28 38.75 38.86 0.5M
2025-09-16 39.00 39.49 38.85 39.05 0.7M
2025-09-15 38.90 39.62 38.66 38.84 0.5M
2025-09-12 39.58 39.90 38.90 39.11 0.9M
2025-09-11 39.16 41.00 38.77 39.31 5.9M
2025-09-10 38.50 39.25 38.50 39.04 2.7M
2025-09-09 37.73 39.00 37.15 38.42 3.0M
2025-09-08 37.88 37.95 37.00 37.39 2.4M
2025-09-05 38.50 38.90 37.70 37.85 2.1M
2025-09-04 39.00 40.80 38.08 38.44 10.8M
2025-09-03 36.82 38.74 36.75 37.75 8.2M
2025-09-02 35.15 36.50 35.15 36.36 1.7M
2025-09-01 35.11 35.50 34.85 35.12 0.7M
2025-08-29 35.10 35.34 34.80 35.01 0.4M
2025-08-28 35.43 35.43 34.50 35.07 0.2M
2025-08-27 35.30 35.75 34.90 35.00 0.6M
2025-08-26 35.51 35.99 35.00 35.19 0.8M
2025-08-25 34.51 36.49 34.51 35.47 2.7M
2025-08-22 33.91 34.80 33.80 34.49 0.3M
2025-08-21 34.32 34.64 33.80 34.24 0.4M
2025-08-20 34.49 34.65 34.07 34.26 0.3M
2025-08-19 34.35 34.86 34.00 34.49 0.5M
2025-08-18 34.39 34.39 34.00 34.24 0.2M
2025-08-15 34.10 34.30 33.80 34.19 0.3M
2025-08-13 34.10 34.41 33.60 34.07 0.3M
2025-08-12 34.35 34.35 33.90 34.00 0.2M
2025-08-11 34.40 34.50 33.91 34.03 0.2M
2025-08-08 33.81 34.40 33.80 34.07 0.2M
2025-08-07 34.21 34.50 33.95 34.00 0.3M
2025-08-06 34.13 35.01 34.01 34.11 0.8M
2025-08-05 34.01 34.25 33.65 34.11 0.4M
2025-08-04 33.50 34.75 33.40 34.04 0.3M
2025-08-01 33.90 34.50 33.50 33.57 0.4M
2025-07-31 34.41 34.70 33.85 34.00 0.5M
2025-07-30 34.51 35.49 34.25 34.33 1.5M
2025-07-29 35.80 36.09 34.40 34.71 0.7M
2025-07-28 37.00 37.01 35.76 35.96 1.2M
2025-07-25 35.70 37.00 35.50 36.36 3.0M
2025-07-24 34.20 35.42 34.20 35.04 0.6M
2025-07-23 34.66 34.94 34.21 34.28 0.4M
2025-07-22 34.55 35.00 34.45 34.64 0.3M
2025-07-21 34.98 35.24 34.50 34.68 0.4M
2025-07-18 35.50 35.80 34.80 34.98 0.7M
2025-07-17 36.00 36.00 35.40 35.60 1.9M
2025-07-16 34.30 36.25 34.02 35.95 1.9M
2025-07-15 35.01 35.85 34.40 34.54 1.5M
2025-07-14 35.40 36.45 35.40 35.59 1.9M
2025-07-11 36.30 36.90 35.25 35.46 2.7M
2025-07-10 34.25 36.60 33.75 35.88 5.7M
2025-07-09 33.02 35.55 33.02 34.35 4.7M
2025-07-08 33.40 33.95 33.10 33.21 1.9M
2025-07-07 33.40 33.99 32.72 33.35 1.9M
2025-07-04 33.85 34.75 33.16 33.36 4.6M
2025-07-03 31.76 33.92 31.65 33.39 7.3M
2025-07-02 31.60 32.80 31.60 31.76 2.0M
2025-07-01 31.80 32.20 31.50 31.55 1.7M
2025-06-30 32.82 33.10 31.30 31.78 4.3M
2025-06-27 31.30 32.89 31.02 32.47 5.7M
2025-06-26 30.70 31.90 30.50 31.17 2.3M
2025-06-25 30.50 31.40 30.35 30.88 1.6M
2025-06-24 29.99 30.70 29.55 30.35 0.7M
2025-06-23 29.15 30.30 28.11 28.47 0.8M
2025-06-20 29.67 30.64 29.37 30.04 0.8M
2025-06-19 30.11 30.69 29.50 29.57 1.0M
2025-06-18 30.80 31.10 29.97 30.04 1.0M
2025-06-17 30.90 31.50 30.50 30.61 1.1M
2025-06-16 30.50 31.60 30.02 30.90 1.5M
2025-06-13 30.16 30.45 29.51 30.27 1.6M
2025-06-12 32.00 32.90 30.40 30.70 5.0M
2025-06-11 31.23 32.37 30.71 31.84 2.7M
2025-06-10 30.99 31.50 30.80 30.93 1.6M
2025-06-05 30.60 31.90 30.60 30.94 4.5M
2025-06-04 31.10 31.42 30.40 30.50 1.5M
2025-06-03 30.91 31.69 30.50 30.96 1.9M
2025-06-02 30.90 32.00 30.70 30.91 3.8M
2025-05-30 32.98 33.14 30.00 30.37 3.4M
2025-05-29 32.00 33.99 31.85 32.74 3.7M
2025-05-27 32.39 34.10 31.06 31.68 4.4M
2025-05-26 35.67 36.00 32.40 33.13 4.3M
2025-05-23 35.97 37.05 33.40 35.96 16.1M
2025-05-22 30.95 33.68 30.52 33.68 5.2M
2025-05-21 30.25 31.60 30.06 30.62 2.7M
2025-05-20 33.00 33.75 29.51 30.02 5.5M
2025-05-19 29.50 31.87 29.50 31.87 4.5M
2025-05-16 26.25 28.97 26.25 28.97 4.0M
2025-05-15 27.00 27.40 26.20 26.34 0.6M
2025-05-14 25.42 27.50 25.25 26.61 2.5M
2025-05-13 25.72 26.00 25.00 25.52 1.2M
2025-05-12 25.89 26.25 25.15 25.90 0.9M
2025-05-09 23.51 24.20 23.01 23.87 0.2M
2025-05-08 24.99 24.99 22.20 23.50 0.4M
2025-05-07 24.40 25.20 23.10 24.66 0.3M
2025-05-06 25.56 25.56 25.06 25.18 0.1M
2025-05-05 25.49 25.70 25.00 25.37 0.3M
2025-05-02 25.40 26.00 24.65 25.53 0.7M
2025-04-30 24.89 26.20 24.40 25.36 0.9M
2025-04-29 24.50 24.82 24.41 24.75 0.2M
2025-04-28 24.91 24.99 24.51 24.84 0.1M
2025-04-25 24.50 25.20 24.30 25.00 0.8M
2025-04-24 24.51 24.99 23.94 24.52 0.4M
2025-04-23 24.76 24.99 24.51 24.63 0.1M
2025-04-22 25.16 25.20 24.70 24.73 0.7M
2025-04-21 25.35 25.35 25.00 25.14 0.2M
2025-04-18 25.23 25.75 24.92 25.00 0.5M
2025-04-17 25.34 25.50 25.00 25.23 0.3M
2025-04-16 25.13 25.47 24.90 24.99 0.4M
2025-04-15 25.15 25.65 25.07 25.13 0.6M
2025-04-14 25.11 25.40 25.00 25.09 0.1M
2025-04-11 24.95 25.48 24.95 25.05 0.2M
2025-04-10 25.50 26.00 24.80 25.28 1.2M
2025-04-09 25.00 25.20 24.53 24.74 0.8M
2025-04-08 24.50 25.30 24.50 25.04 0.4M
2025-04-07 25.02 25.25 23.25 24.48 0.6M
2025-04-04 25.03 25.75 24.96 25.44 0.8M
2025-04-03 25.30 25.35 24.60 25.28 0.4M
2025-03-27 24.01 26.01 24.00 25.19 3.8M
2025-03-26 24.11 24.69 24.00 24.07 0.6M
2025-03-25 24.15 24.29 24.00 24.07 0.1M
2025-03-24 24.27 24.40 23.95 24.06 0.4M
2025-03-21 23.95 24.22 23.70 23.73 1.2M
2025-03-20 24.14 24.25 23.71 23.75 0.7M
2025-03-19 24.06 24.13 23.83 24.04 0.2M
2025-03-18 23.80 24.50 23.70 23.96 1.5M
2025-03-17 23.98 24.20 23.60 23.98 0.3M
2025-03-14 23.84 24.25 23.20 23.98 0.2M
2025-03-13 24.00 24.00 23.75 23.84 0.2M
2025-03-12 24.00 24.11 23.80 23.84 0.2M
2025-03-11 24.26 24.26 23.91 23.99 0.1M
2025-03-10 24.25 24.25 23.96 24.14 0.1M
2025-03-07 24.25 24.25 23.55 23.96 0.3M
2025-03-06 24.36 24.50 23.97 24.17 0.1M
2025-03-05 24.20 24.50 23.99 24.19 0.1M
2025-03-04 24.90 24.90 23.88 23.96 0.2M
2025-03-03 25.98 25.98 23.75 24.24 0.2M
2025-02-28 27.37 27.50 26.85 27.09 1.0M
2025-02-27 27.50 27.55 27.00 27.32 0.3M
2025-02-26 27.60 27.90 27.45 27.50 0.4M
2025-02-25 27.50 27.92 27.36 27.57 0.6M
2025-02-24 27.60 28.00 27.25 27.50 0.5M
2025-02-21 28.01 28.40 27.63 28.02 0.9M
2025-02-20 29.48 29.48 28.01 28.35 4.6M
2025-02-19 27.99 28.01 27.50 28.01 2.8M
2025-02-18 25.71 25.75 25.40 25.46 0.1M
2025-02-17 25.75 26.00 25.50 25.91 0.2M
2025-02-14 24.79 26.50 24.60 25.63 0.6M
2025-02-13 25.00 25.30 24.80 25.01 0.1M
2025-02-12 25.29 25.90 24.60 24.94 0.1M
2025-02-11 24.35 25.35 24.35 25.12 0.2M
2025-02-10 24.59 24.59 24.10 24.27 0.0M
2025-02-07 24.20 24.60 24.05 24.38 0.0M
2025-02-06 24.75 24.75 24.13 24.20 0.0M
2025-02-04 24.96 24.96 24.40 24.44 0.1M
2025-02-03 24.77 25.04 24.41 24.67 0.2M
2025-01-31 25.00 25.19 24.75 25.02 0.1M
2025-01-30 25.00 25.00 24.71 24.99 0.1M
2025-01-29 25.10 25.10 24.75 24.77 0.1M
2025-01-28 24.90 25.25 24.90 24.97 0.2M
2025-01-27 24.85 24.85 24.65 24.78 0.1M
2025-01-24 25.01 25.25 24.85 24.97 0.0M
2025-01-23 25.39 25.50 24.80 24.94 0.2M
2025-01-22 25.75 25.81 24.91 25.22 0.3M
2025-01-21 25.80 26.10 25.25 25.61 0.3M
2025-01-20 25.00 25.80 25.00 25.69 0.3M
2025-01-17 24.60 25.01 24.50 24.93 0.1M
2025-01-16 25.00 25.00 24.75 24.76 0.0M
2025-01-15 25.49 25.50 24.95 24.99 0.1M
2025-01-14 24.92 25.36 24.91 25.20 0.2M
2025-01-13 24.67 24.99 24.52 24.85 0.1M
2025-01-10 24.79 24.98 24.31 24.60 0.1M
2025-01-09 25.10 25.10 24.60 24.72 0.1M
2025-01-08 25.00 25.30 24.51 25.05 0.1M
2025-01-07 25.40 25.70 24.72 24.95 0.2M
2025-01-06 25.95 25.95 25.01 25.45 0.2M
2025-01-03 25.90 26.15 25.41 26.09 0.3M
2025-01-02 25.99 26.00 25.65 25.70 0.2M
2025-01-01 25.90 26.40 25.70 25.70 0.3M