DHT Holdings Inc

DHT
🏛️ 독일 →
10.14
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
2024-12-30 8.79 8.87 8.73 8.86 0.0M
2024-12-27 8.99 8.99 8.79 8.79 0.0M
2024-12-23 8.68 8.86 8.54 8.85 0.0M
2024-12-20 8.57 8.65 8.57 8.65 0.0M
2024-12-19 8.61 8.74 8.46 8.61 0.0M
2024-12-18 8.53 8.66 8.53 8.66 0.0M
2024-12-17 8.43 8.64 8.30 8.37 0.0M
2024-12-16 8.75 8.75 8.49 8.57 0.0M
2024-12-13 8.86 8.86 8.45 8.65 0.0M
2024-12-12 8.67 8.67 8.29 8.46 0.0M
2024-12-11 8.90 8.95 8.67 8.70 0.0M
2024-12-10 8.96 8.96 8.96 8.96 0.0M
2024-12-09 8.86 9.04 8.84 9.01 0.0M
2024-12-06 9.15 9.15 8.88 8.96 0.0M
2024-12-05 9.14 9.14 9.12 9.12 0.0M
2024-12-04 9.40 9.40 9.21 9.21 0.0M
2024-12-03 8.87 9.00 8.86 8.88 0.0M
2024-12-02 9.05 9.05 8.86 8.94 0.0M
2024-11-29 9.19 9.19 8.87 8.87 0.0M
2024-11-28 9.19 9.23 9.10 9.10 0.0M
2024-11-27 9.29 9.29 8.82 9.16 0.0M
2024-11-26 9.65 9.65 9.29 9.29 0.0M
2024-11-25 9.60 9.73 9.48 9.48 0.0M
2024-11-22 9.77 9.77 9.76 9.76 0.0M
2024-11-21 10.08 10.08 9.76 9.83 0.0M
2024-11-20 10.17 10.17 10.01 10.01 0.0M
2024-11-18 9.81 10.07 9.81 10.07 0.0M
2024-11-15 10.27 10.27 9.95 9.95 0.0M
2024-11-14 10.09 10.38 10.09 10.25 0.0M
2024-11-13 9.75 10.13 9.75 10.05 0.0M
2024-11-12 9.66 9.74 9.51 9.59 0.0M
2024-11-11 9.89 9.94 9.69 9.69 0.0M
2024-11-08 9.89 9.89 9.78 9.78 0.0M
2024-11-07 9.66 9.89 9.66 9.77 0.0M
2024-11-06 9.39 9.72 9.38 9.67 0.0M
2024-11-05 9.23 9.23 9.19 9.19 0.0M
2024-11-04 9.38 9.47 9.30 9.30 0.0M
2024-11-01 9.60 9.60 9.47 9.52 0.0M
2024-10-31 9.46 9.47 9.38 9.38 0.0M
2024-10-30 9.88 9.88 9.49 9.49 0.0M
2024-10-29 9.88 9.91 9.82 9.82 0.0M
2024-10-28 9.70 9.70 9.70 9.70 0.0M
2024-10-25 9.78 9.83 9.77 9.77 0.0M
2024-10-24 9.68 9.68 9.61 9.61 0.0M
2024-10-23 10.12 10.12 9.70 9.70 0.0M
2024-10-22 10.26 10.42 10.13 10.13 0.0M
2024-10-21 10.68 10.68 10.29 10.38 0.0M
2024-10-18 10.52 10.58 10.52 10.58 0.0M
2024-10-17 10.38 10.38 10.38 10.38 0.0M
2024-10-16 10.06 10.36 10.06 10.36 0.0M
2024-10-15 10.50 10.50 10.23 10.23 0.0M
2024-10-14 10.83 10.83 10.50 10.50 0.0M
2024-10-11 10.53 10.53 10.53 10.53 0.0M
2024-10-10 10.51 10.70 10.51 10.70 0.0M
2024-10-09 10.94 10.94 10.58 10.69 0.0M
2024-10-08 10.87 10.87 10.74 10.80 0.0M
2024-10-07 10.96 11.06 10.84 11.06 0.0M
2024-10-04 10.82 11.04 10.70 10.75 0.0M
2024-10-03 10.46 10.73 10.38 10.73 0.0M
2024-10-02 10.42 10.42 10.38 10.38 0.0M
2024-10-01 10.00 10.21 9.81 10.21 0.0M
2024-09-30 9.78 9.96 9.78 9.95 0.0M
2024-09-27 9.90 10.00 9.88 9.88 0.0M
2024-09-26 9.45 9.93 9.45 9.93 0.0M
2024-09-25 9.60 9.60 9.60 9.60 0.0M
2024-09-24 9.62 9.75 9.61 9.69 0.0M
2024-09-23 9.58 9.85 9.58 9.85 0.0M
2024-09-20 9.70 9.95 9.70 9.95 0.0M
2024-09-19 10.23 10.23 10.05 10.05 0.0M
2024-09-18 10.10 10.12 10.10 10.12 0.0M
2024-09-17 10.02 10.10 10.02 10.05 0.0M
2024-09-16 9.80 10.00 9.80 9.95 0.0M
2024-09-13 9.95 10.00 9.94 9.94 0.0M
2024-09-12 10.01 10.01 9.86 9.97 0.0M
2024-09-11 9.37 9.44 9.37 9.44 0.0M
2024-09-10 9.25 9.25 9.15 9.15 0.0M
2024-09-09 9.64 9.64 9.35 9.46 0.0M
2024-09-06 9.44 9.61 9.44 9.61 0.0M
2024-09-05 9.35 9.39 9.34 9.35 0.0M
2024-09-04 9.48 9.55 9.23 9.44 0.0M
2024-09-03 9.98 9.98 9.49 9.51 0.0M
2024-09-02 9.86 9.86 9.68 9.68 0.0M
2024-08-30 9.71 9.95 9.67 9.92 0.0M
2024-08-29 9.64 9.65 9.46 9.53 0.0M
2024-08-28 9.75 9.90 9.36 9.36 0.0M
2024-08-27 9.58 9.75 9.58 9.67 0.0M
2024-08-26 9.46 9.75 9.46 9.75 0.0M
2024-08-23 9.61 9.84 9.52 9.61 0.0M
2024-08-22 10.06 10.07 9.80 9.80 0.0M
2024-08-21 10.11 10.13 9.97 9.97 0.0M
2024-08-20 10.15 10.15 10.13 10.13 0.0M
2024-08-19 10.47 10.47 10.28 10.28 0.0M
2024-08-16 10.45 10.55 10.35 10.36 0.0M
2024-08-15 9.94 10.46 9.84 10.46 0.0M
2024-08-14 9.67 10.02 9.67 10.02 0.0M
2024-08-13 10.29 10.29 9.73 9.84 0.0M
2024-08-12 10.01 10.28 9.90 10.28 0.0M
2024-08-09 10.03 10.07 10.01 10.01 0.0M
2024-08-08 10.08 10.08 9.98 9.98 0.0M
2024-08-07 10.32 10.35 10.06 10.06 0.0M
2024-08-06 9.77 10.18 9.77 10.18 0.0M
2024-08-05 10.30 10.30 9.61 10.06 0.0M
2024-08-02 10.52 10.72 10.15 10.21 0.0M
2024-08-01 10.86 11.07 10.60 10.60 0.0M
2024-07-31 10.82 10.93 10.82 10.93 0.0M
2024-07-30 10.82 10.88 10.75 10.79 0.0M
2024-07-29 10.57 10.85 10.57 10.58 0.0M
2024-07-26 10.39 10.67 10.39 10.67 0.0M
2024-07-25 10.60 10.60 10.50 10.54 0.0M
2024-07-24 11.10 11.10 10.75 10.75 0.0M
2024-07-23 11.10 11.10 10.94 11.05 0.0M
2024-07-22 10.44 10.98 10.44 10.95 0.0M
2024-07-19 10.15 10.37 10.15 10.24 0.0M
2024-07-18 10.20 10.20 10.20 10.20 0.0M
2024-07-17 10.18 10.18 10.18 10.18 0.0M
2024-07-16 10.22 10.23 10.02 10.21 0.0M
2024-07-15 10.19 10.23 10.19 10.23 0.0M
2024-07-12 10.08 10.13 9.88 10.08 0.0M
2024-07-11 10.09 10.14 9.85 9.85 0.0M
2024-07-10 10.05 10.05 9.95 9.95 0.0M
2024-07-09 9.86 10.02 9.85 10.02 0.0M
2024-07-08 10.06 10.06 9.85 9.94 0.0M
2024-07-05 10.58 10.58 10.02 10.02 0.0M
2024-07-03 10.47 10.68 10.47 10.48 0.0M
2024-07-02 10.72 10.72 10.56 10.56 0.0M
2024-07-01 10.88 10.89 10.56 10.70 0.0M
2024-06-28 10.95 10.95 10.87 10.87 0.0M
2024-06-27 11.00 11.00 11.00 11.00 0.0M
2024-06-26 10.81 11.14 10.81 11.14 0.0M
2024-06-25 10.82 10.82 10.79 10.79 0.0M
2024-06-24 11.02 11.03 10.82 10.98 0.0M
2024-06-21 11.01 11.01 11.01 11.01 0.0M
2024-06-20 10.65 10.96 10.52 10.93 0.0M
2024-06-19 10.69 10.69 10.55 10.67 0.0M
2024-06-18 10.55 10.65 10.33 10.58 0.0M
2024-06-17 10.38 10.58 10.38 10.38 0.0M
2024-06-14 10.32 10.69 10.31 10.55 0.0M
2024-06-13 10.99 11.01 10.54 10.54 0.0M
2024-06-12 10.88 10.99 10.72 10.99 0.0M
2024-06-11 10.79 10.79 10.71 10.71 0.0M
2024-06-10 10.68 10.98 10.58 10.97 0.0M
2024-06-07 10.91 10.91 10.70 10.74 0.0M
2024-06-06 11.00 11.00 10.82 10.82 0.0M
2024-06-05 10.66 11.00 10.50 10.86 0.0M
2024-06-04 11.01 11.01 10.80 10.80 0.0M
2024-06-03 11.27 11.27 11.06 11.06 0.0M
2024-05-31 11.35 11.35 11.14 11.14 0.0M
2024-05-30 11.13 11.22 11.01 11.16 0.0M
2024-05-29 11.20 11.30 11.10 11.10 0.0M
2024-05-28 11.14 11.14 11.14 11.14 0.0M
2024-05-27 11.14 11.38 11.13 11.16 0.0M
2024-05-24 11.11 11.41 11.11 11.33 0.0M
2024-05-23 11.07 11.56 11.07 11.31 0.0M
2024-05-22 11.81 11.87 11.38 11.38 0.0M
2024-05-21 11.71 11.93 11.71 11.79 0.0M
2024-05-20 11.58 11.83 11.58 11.77 0.0M
2024-05-17 11.72 11.74 11.47 11.58 0.0M
2024-05-16 11.44 11.58 11.43 11.56 0.0M
2024-05-15 11.20 11.32 10.80 11.20 0.0M
2024-05-14 11.30 11.30 11.30 11.30 0.0M
2024-05-13 11.35 11.44 11.21 11.36 0.0M
2024-05-10 11.16 11.45 11.16 11.45 0.0M
2024-05-09 11.11 11.43 11.11 11.17 0.0M
2024-05-08 10.73 11.24 10.73 11.24 0.0M
2024-05-07 10.91 10.91 10.65 10.90 0.0M
2024-05-06 10.71 10.91 10.71 10.81 0.0M
2024-05-03 11.14 11.14 10.86 10.86 0.0M
2024-05-02 10.72 11.01 10.54 11.01 0.0M
2024-04-30 10.63 10.82 10.63 10.82 0.0M
2024-04-26 10.80 10.80 10.72 10.72 0.0M
2024-04-25 10.62 10.65 10.43 10.65 0.0M
2024-04-24 10.63 10.63 10.60 10.60 0.0M
2024-04-23 10.59 10.61 10.39 10.50 0.0M
2024-04-22 10.70 10.70 10.55 10.56 0.0M
2024-04-19 10.52 10.52 10.47 10.50 0.0M
2024-04-18 10.49 10.50 10.40 10.40 0.0M
2024-04-17 10.64 10.64 10.64 10.64 0.0M
2024-04-16 10.51 10.55 10.50 10.55 0.0M
2024-04-15 10.81 10.81 10.57 10.65 0.0M
2024-04-12 10.95 10.95 10.78 10.78 0.0M
2024-04-11 10.71 10.95 10.71 10.87 0.0M
2024-04-10 10.39 10.66 10.39 10.66 0.0M
2024-04-09 10.70 10.70 10.50 10.50 0.0M
2024-04-08 10.84 10.95 10.60 10.73 0.0M
2024-04-05 10.85 10.85 10.84 10.84 0.0M
2024-04-04 10.87 11.13 10.87 11.05 0.0M
2024-04-03 10.85 11.02 10.79 11.02 0.0M
2024-04-02 10.96 10.96 10.68 10.68 0.0M
2024-03-28 10.62 10.73 10.58 10.60 0.0M
2024-03-27 10.57 10.60 10.57 10.60 0.0M
2024-03-26 10.45 10.53 10.43 10.44 0.0M
2024-03-25 10.42 10.52 10.31 10.43 0.0M
2024-03-22 10.49 10.49 10.32 10.42 0.0M
2024-03-21 10.29 10.52 10.29 10.52 0.0M
2024-03-20 10.15 10.15 9.93 10.08 0.0M
2024-03-19 10.16 10.16 10.06 10.15 0.0M
2024-03-18 10.37 10.37 10.05 10.26 0.0M
2024-03-15 10.26 10.44 10.13 10.38 0.0M
2024-03-14 9.84 10.08 9.84 10.08 0.0M
2024-03-13 9.83 9.94 9.83 9.94 0.0M
2024-03-12 10.09 10.09 9.92 9.92 0.0M
2024-03-11 10.17 10.23 9.91 9.97 0.0M
2024-03-08 10.04 10.22 10.04 10.22 0.0M
2024-03-07 10.07 10.17 10.04 10.08 0.0M
2024-03-06 10.40 10.40 10.20 10.20 0.0M
2024-03-05 10.00 10.43 10.00 10.43 0.0M
2024-03-04 10.23 10.24 9.99 10.19 0.0M
2024-03-01 10.11 10.23 9.85 10.20 0.0M
2024-02-29 9.80 10.00 9.80 9.91 0.0M
2024-02-28 9.78 9.89 9.68 9.89 0.0M
2024-02-27 9.87 9.89 9.86 9.89 0.0M
2024-02-26 10.02 10.03 9.77 9.82 0.0M
2024-02-23 10.01 10.19 9.82 9.82 0.0M
2024-02-22 10.10 10.10 9.84 10.04 0.0M
2024-02-21 10.10 10.33 10.10 10.18 0.0M
2024-02-20 10.74 10.75 10.16 10.16 0.0M
2024-02-19 10.81 10.81 10.81 10.81 0.0M
2024-02-16 10.71 10.97 10.71 10.81 0.0M
2024-02-15 10.63 10.93 10.46 10.71 0.0M
2024-02-14 10.64 10.64 10.40 10.40 0.0M
2024-02-13 10.65 10.67 10.42 10.42 0.0M
2024-02-12 10.33 10.59 10.33 10.59 0.0M
2024-02-09 10.29 10.30 10.01 10.20 0.0M
2024-02-08 10.31 10.31 10.08 10.08 0.0M
2024-02-07 10.00 10.29 9.64 10.29 0.0M
2024-02-06 9.86 9.92 9.79 9.79 0.0M
2024-02-05 9.81 10.00 9.70 9.83 0.0M
2024-02-02 10.02 10.10 9.80 9.80 0.0M
2024-02-01 10.42 10.47 9.85 10.04 0.0M
2024-01-31 10.28 10.37 10.21 10.37 0.0M
2024-01-30 10.23 10.43 10.04 10.40 0.0M
2024-01-29 10.29 10.45 10.18 10.18 0.0M
2024-01-26 10.04 10.29 9.97 10.19 0.0M
2024-01-25 10.12 10.25 9.94 10.04 0.0M
2024-01-24 9.82 10.23 9.82 10.16 0.0M
2024-01-23 10.04 10.05 9.89 10.00 0.0M
2024-01-22 10.17 10.25 10.00 10.00 0.0M
2024-01-19 10.22 10.29 9.98 9.98 0.0M
2024-01-18 10.06 10.27 10.03 10.16 0.0M
2024-01-17 10.15 10.34 10.02 10.20 0.0M
2024-01-16 10.03 10.25 10.03 10.22 0.0M
2024-01-15 10.09 10.09 10.09 10.09 0.0M
2024-01-12 9.85 10.12 9.68 10.06 0.0M
2024-01-11 9.75 9.82 9.49 9.82 0.0M
2024-01-10 9.86 9.91 9.64 9.72 0.0M
2024-01-09 9.51 9.69 9.51 9.69 0.0M
2024-01-08 10.11 10.12 9.80 9.81 0.0M
2024-01-05 9.34 10.00 9.34 9.87 0.0M
2024-01-04 9.50 9.77 9.36 9.50 0.0M
2024-01-03 9.22 9.45 9.22 9.39 0.0M
2024-01-02 8.99 9.46 8.99 9.08 0.0M