Digital 9 Infrastructure PLC (DGI9)

DGI9
🏛️ 영국 →
8.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 14.93 15.51 14.93 15.51 56.6K
08:01 15.10 15.10 15.10 15.10 12.0K
08:02 15.02 15.10 15.02 15.10 154.1K
08:03 15.02 15.02 15.02 15.02 80.0K
08:04 15.02 15.03 15.02 15.03 29.2K
08:10 15.03 15.03 15.03 15.03 25.1K
08:13 15.27 15.27 15.27 15.27 47.7K
08:16 15.04 15.04 15.00 15.00 112.6K
08:19 15.38 15.38 15.38 15.38 0.0K
08:20 15.46 15.46 15.46 15.46 3.4K
08:24 15.10 15.10 15.10 15.10 18.6K
08:25 14.98 14.98 14.98 14.98 54.5K
08:26 14.98 14.98 14.89 14.89 100.0K
08:27 14.80 14.80 14.80 14.80 33.1K
08:30 14.96 14.96 14.96 14.96 20.8K
08:31 14.98 14.98 14.98 14.98 0.0K
08:32 14.98 14.98 14.98 14.98 0.0K
08:34 14.80 14.80 14.80 14.80 180.0K
08:35 14.90 14.90 14.90 14.90 688.3K
08:43 14.85 14.85 14.85 14.85 45.0K
08:44 14.98 14.98 14.98 14.98 3.4K
08:53 14.68 14.68 14.68 14.68 34.6K
09:05 14.69 14.80 14.52 14.80 110.5K
09:06 14.58 14.58 14.58 14.58 53.6K
09:08 14.59 14.59 14.59 14.59 6.5K
09:16 14.56 14.56 14.56 14.56 21.7K
09:25 14.50 14.50 14.50 14.50 7.5K
09:26 14.50 14.50 14.50 14.50 7.2K
09:28 14.51 14.51 14.51 14.51 23.3K
09:37 14.50 14.63 14.50 14.63 15.1K
09:40 14.51 14.51 14.51 14.51 200.0K
09:47 14.65 14.65 14.65 14.65 400.0K
09:50 14.50 14.68 14.50 14.68 0.0K
09:51 14.60 14.60 14.52 14.52 50.0K
09:52 14.50 14.50 14.34 14.37 170.5K
09:54 14.62 14.62 14.34 14.34 6.5K
09:57 14.32 14.32 14.26 14.26 34.8K
09:58 14.47 14.47 14.47 14.47 0.1K
10:01 14.36 14.36 14.36 14.36 235.0K
10:02 14.27 14.27 14.27 14.27 2.0K
10:03 14.26 14.26 14.26 14.26 8.0K
10:04 14.26 14.26 14.26 14.26 99.5K
10:06 14.35 14.35 14.35 14.35 3.7K
10:08 14.35 14.35 14.35 14.35 4.1K
10:09 14.35 14.35 14.35 14.35 6.9K
10:11 14.35 14.35 14.35 14.35 141.0K
10:19 14.35 14.35 14.35 14.35 65.0K
10:20 14.35 14.35 14.26 14.26 213.1K
10:21 14.35 14.35 14.35 14.35 14.0K
10:24 14.26 14.40 14.26 14.28 112.4K
10:27 14.22 14.22 14.22 14.22 45.0K
10:35 14.12 14.32 14.00 14.00 67.7K
10:36 13.96 14.08 13.96 14.08 41.6K
10:37 14.08 14.08 14.08 14.08 10.0K
10:40 14.34 14.34 14.34 14.34 0.0K
10:44 14.11 14.11 14.11 14.11 4.0K
10:45 14.10 14.10 14.10 14.10 228.3K
10:50 14.00 14.00 14.00 14.00 90.0K
10:53 14.00 14.00 14.00 14.00 25.9K
10:56 14.11 14.11 14.11 14.11 1.5K
10:58 14.00 14.00 14.00 14.00 0.0K
11:02 14.01 14.01 14.01 14.01 5.0K
11:04 14.03 14.18 14.03 14.18 202.5K
11:05 14.03 14.03 14.03 14.03 100.0K
11:06 14.03 14.03 14.03 14.03 100.0K
11:08 14.03 14.18 14.03 14.18 301.5K
11:13 14.08 14.08 14.08 14.08 250.0K
11:16 14.06 14.06 14.06 14.06 14.2K
11:18 14.06 14.06 14.06 14.06 22.1K
11:20 14.07 14.07 14.07 14.07 200.0K
11:23 14.07 14.07 14.07 14.07 3.9K
11:24 14.06 14.06 14.06 14.06 69.0K
11:26 14.10 14.10 13.99 13.99 21.3K
11:28 14.10 14.10 13.99 13.99 48.4K
11:29 13.97 13.97 13.97 13.97 60.1K
11:30 13.96 13.96 13.96 13.96 9.3K
11:40 13.99 13.99 13.99 13.99 20.0K
11:45 14.00 14.00 13.98 13.98 171.5K
11:46 13.99 13.99 13.99 13.99 71.5K
11:48 13.97 13.97 13.97 13.97 42.0K
11:53 13.96 13.96 13.96 13.96 10.0K
11:57 13.96 13.96 13.96 13.96 8.6K
11:58 13.96 13.96 13.96 13.96 31.1K
12:07 13.99 13.99 13.99 13.99 10.5K
12:08 13.99 13.99 13.99 13.99 3.8K
12:09 13.96 13.96 13.96 13.96 7.7K
12:13 13.99 14.00 13.99 14.00 529.1K
12:15 14.03 14.03 14.03 14.03 50.0K
12:16 13.96 13.96 13.92 13.92 89.1K
12:18 14.18 14.18 14.18 14.18 20.0K
12:19 13.82 13.82 13.82 13.82 50.7K
12:25 13.81 13.81 13.81 13.81 172.8K
12:26 13.80 13.95 13.72 13.95 115.0K
12:28 13.98 13.98 13.98 13.98 0.0K
12:31 13.86 13.86 13.78 13.78 210.0K
12:33 13.93 13.93 13.93 13.93 330.0K
12:36 13.98 13.98 13.98 13.98 0.8K
12:38 14.10 14.10 14.10 14.10 202.5K
12:39 14.10 14.17 14.10 14.10 285.4K
12:40 14.02 14.02 14.02 14.02 19.9K
12:41 14.01 14.01 14.00 14.00 96.9K
12:42 14.01 14.01 14.01 14.01 25.0K
12:43 14.08 14.34 14.08 14.34 3.0K
12:46 14.08 14.08 14.08 14.08 28.7K
12:47 14.05 14.05 14.00 14.00 60.0K
12:48 14.08 14.08 14.08 14.08 35.0K
12:52 14.00 14.00 14.00 14.00 100.0K
12:53 14.04 14.04 14.04 14.04 1.4K
12:54 14.04 14.04 14.04 14.04 12.8K
12:57 13.98 13.98 13.98 13.98 2.9K
12:58 13.98 13.98 13.98 13.98 15.9K
13:00 13.96 13.96 13.96 13.96 486.8K
13:02 13.96 13.96 13.96 13.96 54.6K
13:03 13.96 13.96 13.96 13.96 20.0K
13:04 14.00 14.00 14.00 14.00 18.7K
13:10 13.99 13.99 13.99 13.99 85.6K
13:13 13.90 13.90 13.90 13.90 0.0K
13:15 13.81 13.81 13.80 13.80 36.1K
13:16 13.86 13.86 13.86 13.86 15.2K
13:24 13.82 13.82 13.82 13.82 8.0K
13:27 13.80 13.80 13.80 13.80 0.2K
13:38 13.86 13.86 13.86 13.86 396.0K
13:39 13.80 13.86 13.80 13.86 502.1K
13:42 13.88 13.88 13.88 13.88 0.0K
13:49 13.88 13.88 13.80 13.80 1.1K
13:50 13.81 13.81 13.81 13.81 5.4K
13:53 13.81 13.81 13.81 13.81 50.0K
13:58 13.82 13.82 13.80 13.80 20.3K
14:03 13.80 13.88 13.80 13.88 50.0K
14:06 13.81 13.81 13.81 13.81 11.5K
14:09 13.81 13.81 13.81 13.81 15.1K
14:12 13.80 13.80 13.80 13.80 59.2K
14:17 13.80 13.80 13.80 13.80 5.2K
14:33 13.86 14.02 13.86 14.02 50.0K
14:37 13.86 13.86 13.86 13.86 15.5K
14:40 13.83 13.83 13.83 13.83 27.1K
14:44 13.83 13.83 13.83 13.83 7.9K
14:48 13.95 13.95 13.90 13.90 84.4K
14:49 14.10 14.10 14.10 14.10 0.0K
14:53 14.00 14.00 13.80 13.80 338.0K
15:04 13.70 13.70 13.70 13.70 94.1K
15:08 14.00 14.00 14.00 14.00 0.0K
15:11 13.84 13.84 13.84 13.84 1.2K
15:18 13.84 13.84 13.84 13.84 4.5K
15:26 13.93 14.00 13.93 14.00 82.6K
15:31 13.99 13.99 13.99 13.99 0.7K
15:33 14.00 14.00 14.00 14.00 0.6K
15:34 14.00 14.00 13.91 13.91 133.0K
15:37 13.91 13.91 13.91 13.91 3.4K
15:39 13.98 13.98 13.98 13.98 0.0K
15:40 13.91 13.91 13.91 13.91 20.0K
15:41 13.82 13.82 13.82 13.82 351.3K
15:46 13.98 13.98 13.98 13.98 0.0K
15:48 13.91 13.91 13.91 13.91 4.6K
15:51 13.90 13.90 13.84 13.84 32.0K
15:54 13.84 13.84 13.84 13.84 7.9K
16:00 13.82 13.82 13.82 13.82 11.2K
16:03 13.91 13.91 13.91 13.91 20.0K
16:06 13.91 13.91 13.91 13.91 1.1K
16:07 13.98 13.98 13.96 13.96 47.9K
16:08 13.94 13.94 13.94 13.94 0.0K
16:10 13.93 13.93 13.93 13.93 98.1K
16:15 13.94 13.94 13.94 13.94 71.7K
16:16 13.91 13.91 13.91 13.91 72.4K
16:18 13.98 13.98 13.98 13.98 20.1K
16:20 13.72 13.72 13.72 13.72 159.2K
16:21 13.88 13.88 13.88 13.88 0.0K
16:22 13.84 13.84 13.84 13.84 20.0K
16:29 13.86 13.86 13.82 13.82 76.0K
16:35 13.78 13.78 13.78 13.78 756.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음