디지마크 (DMRC)

DMRC
🏛️ 미국 →
10.09
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 9.97 10.14 9.83 10.09 0.1M
2025-09-26 9.66 9.87 9.54 9.83 0.1M
2025-09-25 9.75 9.93 9.52 9.66 0.1M
2025-09-24 10.09 10.23 9.77 9.91 0.1M
2025-09-23 10.69 10.77 10.05 10.08 0.1M
2025-09-22 10.40 10.63 10.21 10.57 0.1M
2025-09-19 10.71 10.85 10.43 10.46 0.3M
2025-09-18 10.42 10.76 10.19 10.71 0.2M
2025-09-17 10.15 10.68 9.95 10.31 0.3M
2025-09-16 9.97 10.20 9.71 10.17 0.2M
2025-09-15 9.48 10.07 9.43 9.96 0.2M
2025-09-12 9.10 9.46 8.84 9.40 0.2M
2025-09-11 9.29 9.37 8.99 9.14 0.2M
2025-09-10 8.90 9.62 8.81 9.36 0.4M
2025-09-09 8.58 8.97 8.39 8.93 0.4M
2025-09-08 8.43 8.65 8.21 8.58 0.1M
2025-09-05 8.21 8.54 8.05 8.34 0.2M
2025-09-04 7.88 8.18 7.77 8.09 0.2M
2025-09-03 7.94 8.13 7.77 7.89 0.3M
2025-09-02 8.45 8.78 7.92 7.94 0.3M
2025-08-29 8.45 8.85 8.45 8.66 0.2M
2025-08-28 8.46 8.93 8.46 8.53 0.2M
2025-08-27 8.36 8.58 8.26 8.44 0.1M
2025-08-26 8.35 8.49 8.21 8.41 0.2M
2025-08-25 8.75 8.83 8.28 8.31 0.2M
2025-08-22 8.29 8.91 8.15 8.81 0.3M
2025-08-21 8.06 8.39 7.93 8.23 0.2M
2025-08-20 8.75 8.75 8.07 8.14 0.3M
2025-08-19 9.22 9.26 8.69 8.80 0.3M
2025-08-18 8.81 9.57 8.65 9.26 0.4M
2025-08-15 10.51 10.51 7.83 8.81 1.2M
2025-08-14 11.43 11.71 10.92 11.03 0.2M
2025-08-13 11.73 11.93 11.51 11.62 0.2M
2025-08-12 11.13 11.53 10.91 11.51 0.2M
2025-08-11 11.26 11.45 10.98 11.01 0.1M
2025-08-08 11.58 11.79 11.19 11.22 0.1M
2025-08-07 12.26 12.75 11.40 11.59 0.1M
2025-08-06 12.04 12.21 11.70 12.08 0.1M
2025-08-05 12.03 12.11 11.75 12.01 0.1M
2025-08-04 11.48 12.66 11.42 11.83 0.1M
2025-08-01 11.71 11.78 11.34 11.35 0.1M
2025-07-31 11.72 12.31 11.46 11.94 0.1M
2025-07-30 12.25 12.50 11.78 11.78 0.2M
2025-07-29 12.74 12.80 12.20 12.27 0.1M
2025-07-28 12.20 12.97 12.05 12.60 0.2M
2025-07-25 12.25 12.32 12.10 12.17 0.1M
2025-07-24 12.62 12.65 12.22 12.25 0.1M
2025-07-23 12.68 12.88 12.35 12.72 0.1M
2025-07-22 12.38 12.70 12.21 12.54 0.1M
2025-07-21 12.73 13.08 12.40 12.44 0.1M
2025-07-18 13.17 13.19 12.71 12.73 0.1M
2025-07-17 13.08 13.28 12.90 13.03 0.1M
2025-07-16 13.04 13.25 12.67 12.97 0.1M
2025-07-15 12.95 13.00 12.58 12.90 0.1M
2025-07-14 12.61 12.88 12.57 12.83 0.1M
2025-07-11 12.87 12.88 12.56 12.68 0.1M
2025-07-10 13.43 13.44 13.02 13.06 0.3M
2025-07-09 13.13 13.76 13.01 13.39 0.4M
2025-07-08 13.21 13.45 13.03 13.06 0.1M
2025-07-07 13.51 13.60 13.00 13.06 0.1M
2025-07-03 13.52 14.01 13.38 13.70 0.1M
2025-07-02 13.50 13.99 13.04 13.53 0.1M
2025-07-01 13.10 13.97 13.06 13.57 0.1M
2025-06-30 13.32 13.75 12.83 13.21 0.1M
2025-06-27 13.24 13.40 12.89 13.19 0.2M
2025-06-26 12.82 13.24 12.69 13.20 0.1M
2025-06-25 13.25 13.25 12.80 12.80 0.1M
2025-06-24 13.05 13.23 12.80 13.11 0.1M
2025-06-23 12.50 13.04 12.07 12.84 0.1M
2025-06-20 12.98 13.05 12.51 12.64 0.2M
2025-06-18 12.77 12.90 12.53 12.82 0.1M
2025-06-17 12.76 12.99 12.54 12.78 0.1M
2025-06-16 12.67 12.98 12.40 12.94 0.1M
2025-06-13 12.80 13.14 12.45 12.52 0.1M
2025-06-12 13.30 13.66 13.17 13.27 0.1M
2025-06-11 14.00 14.28 13.39 13.45 0.2M
2025-06-10 13.51 13.81 13.14 13.78 0.1M
2025-06-09 13.61 13.99 13.30 13.40 0.1M
2025-06-06 14.16 14.52 13.18 13.41 0.2M
2025-06-05 14.41 14.64 13.66 13.81 0.2M
2025-06-04 13.70 14.36 13.54 14.34 0.2M
2025-06-03 13.17 13.75 13.02 13.73 0.2M
2025-06-02 13.11 13.59 12.81 13.16 0.2M
2025-05-30 13.05 13.14 12.64 13.08 0.6M
2025-05-29 13.16 13.19 12.67 13.09 0.2M
2025-05-28 12.95 13.29 12.50 13.11 0.2M
2025-05-27 12.74 13.02 12.49 12.88 0.1M
2025-05-23 12.33 12.52 12.10 12.45 0.2M
2025-05-22 12.50 12.90 12.49 12.60 0.1M
2025-05-21 13.08 13.08 12.50 12.50 0.1M
2025-05-20 13.18 13.38 12.99 13.23 0.1M
2025-05-19 12.96 13.17 12.87 13.13 0.1M
2025-05-16 13.46 13.74 13.16 13.34 0.1M
2025-05-15 13.48 13.52 13.06 13.45 0.1M
2025-05-14 13.44 13.56 12.94 13.49 0.1M
2025-05-13 13.06 13.71 13.06 13.49 0.1M
2025-05-12 13.44 13.72 13.00 13.49 0.2M
2025-05-09 13.53 13.99 12.54 12.62 0.2M
2025-05-08 13.07 13.58 12.85 13.42 0.2M
2025-05-07 12.49 13.23 12.49 12.89 0.2M
2025-05-06 12.57 13.03 11.76 12.48 0.5M
2025-05-05 13.58 14.27 13.36 13.74 0.2M
2025-05-02 13.18 14.17 13.18 13.76 0.2M
2025-05-01 13.30 13.66 13.09 13.28 0.2M
2025-04-30 13.25 13.25 12.67 13.09 0.3M
2025-04-29 12.83 13.71 12.61 13.61 0.2M
2025-04-28 13.03 13.24 12.61 12.90 0.1M
2025-04-25 13.13 13.33 12.66 12.98 0.2M
2025-04-24 12.43 13.32 12.43 13.25 0.2M
2025-04-23 12.16 12.72 12.01 12.36 0.3M
2025-04-22 11.45 11.72 11.20 11.64 0.3M
2025-04-21 11.37 11.39 10.88 11.22 0.2M
2025-04-17 11.50 11.76 11.27 11.59 0.2M
2025-04-16 11.85 11.95 11.23 11.48 0.2M
2025-04-15 11.54 12.00 11.49 11.96 0.2M
2025-04-14 11.87 12.19 11.28 11.59 0.2M
2025-04-11 11.51 11.64 11.02 11.54 0.1M
2025-04-10 12.07 12.19 11.34 11.63 0.2M
2025-04-09 10.55 12.73 10.51 12.65 0.3M
2025-04-08 11.88 11.88 10.44 10.66 0.4M
2025-04-07 11.05 12.36 10.80 11.29 0.4M
2025-04-04 11.93 12.46 11.35 11.57 0.4M
2025-04-03 12.20 12.68 12.20 12.32 0.3M
2025-04-02 12.74 13.32 12.74 13.14 0.2M
2025-04-01 12.79 13.38 12.44 13.08 0.4M
2025-03-31 13.15 13.15 12.63 12.82 0.2M
2025-03-28 13.78 13.99 13.10 13.26 0.3M
2025-03-27 14.05 14.32 13.84 13.86 0.2M
2025-03-26 14.60 14.75 14.06 14.12 0.2M
2025-03-25 14.80 15.18 14.50 14.71 0.2M
2025-03-24 14.72 14.89 14.36 14.82 0.2M
2025-03-21 14.00 14.50 13.95 14.31 0.3M
2025-03-20 14.08 14.83 14.06 14.30 0.2M
2025-03-19 14.09 14.49 14.05 14.27 0.2M
2025-03-18 14.66 14.66 13.95 14.09 0.2M
2025-03-17 14.23 14.88 14.22 14.78 0.2M
2025-03-14 14.23 14.99 14.23 14.47 0.2M
2025-03-13 14.71 15.23 13.95 14.04 0.2M
2025-03-12 14.81 15.12 14.58 14.84 0.2M
2025-03-11 14.46 15.09 14.37 14.56 0.2M
2025-03-10 15.02 15.35 14.17 14.45 0.4M
2025-03-07 15.63 16.00 15.16 15.44 0.2M
2025-03-06 16.20 16.29 15.53 15.72 0.2M
2025-03-05 14.73 16.14 14.54 16.09 0.4M
2025-03-04 15.00 15.72 14.77 14.78 0.5M
2025-03-03 16.43 17.20 15.31 15.44 0.8M
2025-02-28 15.37 16.61 14.25 16.35 1.0M
2025-02-27 18.40 18.85 15.26 15.39 1.6M
2025-02-26 27.17 28.38 27.01 27.04 0.2M
2025-02-25 26.47 27.41 26.13 26.93 0.2M
2025-02-24 29.81 29.81 25.71 26.84 0.4M
2025-02-21 29.27 29.43 27.23 27.46 0.2M
2025-02-20 29.16 29.89 28.44 28.92 0.2M
2025-02-19 30.96 31.24 28.94 29.32 0.2M
2025-02-18 35.15 35.25 31.35 31.38 0.2M
2025-02-14 35.13 35.24 33.78 35.11 0.1M
2025-02-13 34.23 34.70 32.14 34.65 0.3M
2025-02-12 33.87 34.67 32.47 33.58 0.1M
2025-02-11 34.76 35.51 34.49 34.55 0.1M
2025-02-10 34.75 35.15 34.10 35.14 0.1M
2025-02-07 35.00 35.31 33.71 34.66 0.2M
2025-02-06 37.15 38.41 35.09 35.12 0.2M
2025-02-05 36.97 37.87 36.58 37.00 0.1M
2025-02-04 36.42 37.84 36.42 37.05 0.1M
2025-02-03 36.11 36.62 35.25 36.34 0.1M
2025-01-31 37.66 38.47 36.50 36.67 0.1M
2025-01-30 37.19 38.60 37.19 37.71 0.1M
2025-01-29 38.97 38.97 36.95 37.11 0.1M
2025-01-28 38.70 39.60 38.09 38.91 0.1M
2025-01-27 38.25 39.94 37.77 38.44 0.2M
2025-01-24 40.94 42.02 39.73 40.11 0.1M
2025-01-23 39.79 40.95 39.52 40.80 0.1M
2025-01-22 41.65 41.79 40.04 40.09 0.1M
2025-01-21 41.61 42.24 40.40 41.56 0.2M
2025-01-17 43.16 43.24 41.22 41.28 0.2M
2025-01-16 44.02 44.76 42.30 42.66 0.1M
2025-01-15 42.88 44.37 41.60 43.83 0.2M
2025-01-14 40.45 41.65 39.26 41.56 0.2M
2025-01-13 41.91 41.93 39.57 40.07 0.2M
2025-01-10 42.90 43.20 41.70 42.29 0.2M
2025-01-08 46.85 46.85 43.10 43.46 0.2M
2025-01-07 47.36 48.32 46.47 47.17 0.2M
2025-01-06 47.43 48.23 45.26 47.26 0.3M
2025-01-03 40.48 48.09 40.44 46.81 0.5M
2025-01-02 38.48 40.35 38.48 40.20 0.2M