D

DNL
🏛️ 필리핀 →
5.04
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
2021-12-31 8.85 9.45 8.80 9.45 1.6M
2021-12-29 8.70 9.06 8.64 9.00 3.4M
2021-12-28 8.79 8.90 8.50 8.80 9.2M
2021-12-27 8.83 8.95 8.78 8.79 1.5M
2021-12-24 9.36 9.36 8.78 9.03 0.5M
2021-12-23 9.30 9.39 9.12 9.35 0.8M
2021-12-22 9.25 9.31 9.12 9.30 1.9M
2021-12-21 9.30 9.31 9.06 9.22 4.8M
2021-12-20 9.02 9.34 9.02 9.30 3.6M
2021-12-17 9.00 9.24 8.82 9.10 3.1M
2021-12-16 9.00 9.07 8.90 9.00 0.6M
2021-12-15 9.00 9.12 8.85 9.00 14.0M
2021-12-14 9.10 9.10 9.00 9.02 3.2M
2021-12-13 9.02 9.10 8.80 9.10 2.7M
2021-12-10 9.00 9.00 8.70 9.00 4.7M
2021-12-09 8.88 9.10 8.88 8.99 2.8M
2021-12-07 8.70 8.88 8.70 8.80 3.8M
2021-12-06 8.55 8.76 8.51 8.70 1.7M
2021-12-03 8.70 8.74 8.50 8.55 0.7M
2021-12-02 8.50 8.75 8.41 8.70 3.5M
2021-12-01 8.70 8.72 8.32 8.50 5.9M
2021-11-29 8.50 8.73 8.15 8.70 9.4M
2021-11-26 8.98 8.98 8.70 8.76 4.2M
2021-11-25 8.95 9.10 8.94 9.06 2.7M
2021-11-24 9.20 9.24 8.92 8.94 1.6M
2021-11-23 9.10 9.28 8.97 9.28 6.9M
2021-11-22 8.90 9.09 8.89 9.00 9.6M
2021-11-19 8.67 8.99 8.52 8.90 15.1M
2021-11-18 8.60 8.67 8.50 8.63 2.5M
2021-11-17 8.58 8.60 8.46 8.60 2.7M
2021-11-16 8.65 8.66 8.50 8.56 3.3M
2021-11-15 8.54 8.70 8.52 8.65 0.4M
2021-11-12 8.71 8.75 8.50 8.68 0.7M
2021-11-11 8.65 8.79 8.65 8.71 1.5M
2021-11-10 8.64 8.88 8.49 8.59 33.1M
2021-11-09 8.40 8.66 8.32 8.49 6.7M
2021-11-08 8.49 8.50 8.40 8.40 0.9M
2021-11-05 8.25 8.48 8.24 8.48 5.5M
2021-11-04 8.42 8.43 8.12 8.19 2.9M
2021-11-03 8.40 8.41 8.36 8.41 2.3M
2021-11-02 8.22 8.44 8.15 8.40 14.8M
2021-10-29 8.22 8.44 8.15 8.44 9.8M
2021-10-28 8.30 8.34 8.22 8.22 0.9M
2021-10-27 8.29 8.36 8.21 8.31 0.8M
2021-10-26 8.31 8.36 8.20 8.26 1.4M
2021-10-25 8.27 8.35 8.27 8.32 1.7M
2021-10-22 8.39 8.41 8.15 8.24 1.7M
2021-10-21 8.37 8.40 8.37 8.39 7.0M
2021-10-20 8.38 8.45 8.35 8.37 2.6M
2021-10-19 8.28 8.36 8.28 8.30 2.4M
2021-10-18 8.26 8.29 8.10 8.28 4.7M
2021-10-15 8.38 8.40 8.20 8.27 4.7M
2021-10-14 8.07 8.41 8.06 8.38 7.6M
2021-10-13 8.10 8.11 8.01 8.05 1.9M
2021-10-12 8.00 8.04 7.94 8.00 5.5M
2021-10-11 8.02 8.02 7.74 7.92 6.4M
2021-10-08 7.95 8.18 7.93 8.01 1.6M
2021-10-07 7.78 7.90 7.75 7.89 1.5M
2021-10-06 7.50 7.79 7.48 7.76 1.1M
2021-10-05 7.53 7.57 7.45 7.45 4.5M
2021-10-04 7.80 7.80 7.53 7.57 1.8M
2021-10-01 7.60 7.70 7.60 7.68 1.3M
2021-09-30 7.46 7.60 7.44 7.60 4.3M
2021-09-29 7.63 7.63 7.44 7.45 7.5M
2021-09-28 7.80 7.80 7.63 7.63 2.2M
2021-09-27 7.80 7.85 7.71 7.71 6.7M
2021-09-24 7.83 7.86 7.78 7.80 4.9M
2021-09-23 7.80 7.89 7.76 7.80 3.7M
2021-09-22 7.70 7.90 7.63 7.80 7.8M
2021-09-21 7.81 7.81 7.57 7.71 6.1M
2021-09-20 8.05 8.05 7.81 7.81 2.1M
2021-09-17 8.05 8.06 7.90 8.05 4.2M
2021-09-16 8.01 8.09 8.00 8.05 0.8M
2021-09-15 8.13 8.15 7.85 8.00 11.8M
2021-09-14 8.07 8.23 8.07 8.15 3.6M
2021-09-13 8.18 8.18 8.07 8.10 2.3M
2021-09-10 8.25 8.28 8.17 8.18 1.4M
2021-09-09 8.30 8.31 8.21 8.21 0.9M
2021-09-08 8.39 8.39 8.28 8.31 2.0M
2021-09-07 8.35 8.40 8.31 8.36 1.1M
2021-09-06 8.28 8.42 8.23 8.35 1.5M
2021-09-03 8.33 8.41 8.26 8.28 1.2M
2021-09-02 8.20 8.31 8.12 8.30 1.0M
2021-09-01 8.04 8.25 8.03 8.20 2.2M
2021-08-31 8.20 8.20 8.01 8.05 2.5M
2021-08-27 8.26 8.30 8.11 8.20 2.6M
2021-08-26 8.30 8.35 8.21 8.25 1.9M
2021-08-25 8.34 8.35 8.24 8.29 1.1M
2021-08-24 8.50 8.50 8.25 8.29 5.5M
2021-08-23 8.33 8.55 8.33 8.49 5.5M
2021-08-20 8.25 8.48 8.25 8.32 12.3M
2021-08-19 8.29 8.35 8.17 8.25 6.1M
2021-08-18 8.20 8.35 8.06 8.31 9.6M
2021-08-17 8.20 8.30 8.15 8.20 5.0M
2021-08-16 8.28 8.28 8.00 8.20 3.7M
2021-08-13 8.28 8.31 8.13 8.30 7.9M
2021-08-12 8.32 8.36 8.28 8.29 5.9M
2021-08-11 8.38 8.38 8.25 8.32 4.5M
2021-08-10 8.50 8.50 8.30 8.35 0.5M
2021-08-09 8.00 8.55 7.90 8.50 7.1M
2021-08-06 7.92 8.03 7.80 8.03 2.4M
2021-08-05 8.09 8.10 7.92 7.92 0.6M
2021-08-04 8.11 8.11 8.03 8.09 4.6M
2021-08-03 7.90 8.12 7.90 8.11 0.7M
2021-08-02 8.00 8.06 7.88 7.96 0.5M
2021-07-30 8.05 8.05 7.62 8.00 3.1M
2021-07-29 8.18 8.18 7.90 8.01 2.4M
2021-07-28 8.19 8.19 7.93 8.00 1.4M
2021-07-27 7.70 8.25 7.70 8.20 2.6M
2021-07-26 7.69 7.75 7.54 7.70 2.6M
2021-07-23 7.85 7.95 7.60 7.64 1.6M
2021-07-22 7.55 7.88 7.55 7.88 2.7M
2021-07-21 7.80 7.87 7.45 7.55 4.0M
2021-07-19 7.90 7.98 7.50 7.89 3.9M
2021-07-16 8.32 8.34 7.80 7.96 2.7M
2021-07-15 8.11 8.37 8.11 8.34 1.1M
2021-07-14 8.35 8.35 8.10 8.20 2.4M
2021-07-13 8.50 8.50 8.33 8.40 0.6M
2021-07-12 8.40 8.50 8.28 8.50 4.1M
2021-07-09 8.40 8.41 8.15 8.40 2.2M
2021-07-08 8.35 8.50 8.35 8.50 3.4M
2021-07-07 8.57 8.57 8.36 8.40 1.6M
2021-07-06 8.65 8.65 8.35 8.60 3.0M
2021-07-05 8.65 8.70 8.43 8.63 2.2M
2021-07-02 8.35 8.61 8.35 8.61 9.4M
2021-07-01 8.12 8.33 8.12 8.33 3.6M
2021-06-30 8.25 8.26 8.17 8.17 1.2M
2021-06-29 8.26 8.29 8.20 8.25 4.3M
2021-06-28 8.23 8.30 8.17 8.25 1.2M
2021-06-25 8.40 8.40 8.04 8.23 3.7M
2021-06-24 8.43 8.46 8.32 8.38 2.8M
2021-06-23 8.32 8.55 8.30 8.43 5.0M
2021-06-22 8.10 8.35 8.05 8.33 6.0M
2021-06-21 8.14 8.15 8.02 8.10 1.4M
2021-06-18 8.01 8.30 7.94 8.14 5.0M
2021-06-17 8.15 8.15 7.96 8.01 2.6M
2021-06-16 7.97 8.38 7.90 8.15 5.6M
2021-06-15 7.94 7.95 7.75 7.93 6.7M
2021-06-14 7.96 7.98 7.82 7.93 36.0M
2021-06-11 8.07 8.08 7.92 7.98 32.7M
2021-06-10 8.06 8.12 8.01 8.01 3.7M
2021-06-09 8.07 8.11 8.01 8.09 3.8M
2021-06-08 8.10 8.11 7.98 8.07 1.6M
2021-06-07 8.00 8.20 7.82 8.05 2.1M
2021-06-04 8.00 8.14 7.93 7.94 4.5M
2021-06-03 7.80 8.05 7.64 8.00 8.8M
2021-06-02 7.40 7.75 7.40 7.75 30.6M
2021-06-01 7.44 7.44 7.36 7.40 1.5M
2021-05-31 7.30 7.48 7.25 7.38 1.4M
2021-05-28 7.46 7.47 7.22 7.37 2.8M
2021-05-27 7.55 7.56 7.33 7.33 4.2M
2021-05-26 7.48 7.50 7.43 7.46 2.7M
2021-05-25 7.44 7.50 7.40 7.48 1.9M
2021-05-24 7.44 7.48 7.39 7.44 2.4M
2021-05-21 7.43 7.48 7.37 7.44 0.5M
2021-05-20 7.50 7.59 7.40 7.48 0.7M
2021-05-19 7.35 7.48 7.35 7.47 2.7M
2021-05-18 7.45 7.60 7.35 7.45 1.9M
2021-05-17 7.37 7.54 7.30 7.45 1.2M
2021-05-14 7.60 7.60 7.30 7.38 3.0M
2021-05-12 7.70 7.85 7.57 7.60 2.1M
2021-05-11 7.75 7.75 7.67 7.70 3.1M
2021-05-10 7.55 7.86 7.50 7.75 7.2M
2021-05-07 7.80 7.80 7.59 7.59 1.7M
2021-05-06 7.71 7.85 7.70 7.75 6.4M
2021-05-05 7.44 7.73 7.44 7.66 5.3M
2021-05-04 7.39 7.41 7.28 7.38 0.7M
2021-05-03 7.30 7.43 7.26 7.36 0.3M
2021-04-30 7.49 7.52 7.20 7.22 4.9M
2021-04-29 7.20 7.48 7.15 7.35 5.4M
2021-04-28 7.15 7.22 7.13 7.15 2.1M
2021-04-27 7.15 7.23 7.13 7.15 6.9M
2021-04-26 7.25 7.27 7.11 7.15 1.6M
2021-04-23 7.20 7.26 7.19 7.22 1.3M
2021-04-22 7.13 7.30 7.11 7.13 0.8M
2021-04-21 7.14 7.20 7.11 7.13 1.3M
2021-04-20 7.15 7.19 7.13 7.14 0.8M
2021-04-19 7.15 7.17 7.11 7.14 0.5M
2021-04-16 7.15 7.23 7.12 7.13 1.0M
2021-04-15 7.22 7.23 7.10 7.15 0.8M
2021-04-14 7.20 7.20 7.13 7.15 0.7M
2021-04-13 7.29 7.29 7.06 7.08 1.3M
2021-04-12 7.20 7.29 7.16 7.20 0.4M
2021-04-08 7.29 7.29 7.15 7.20 0.5M
2021-04-07 7.22 7.37 7.16 7.16 0.7M
2021-04-06 7.25 7.31 7.18 7.22 1.1M
2021-04-05 7.05 7.32 7.05 7.25 1.6M
2021-03-31 7.25 7.29 7.02 7.07 1.7M
2021-03-30 7.30 7.36 7.21 7.26 1.3M
2021-03-29 7.18 7.42 7.10 7.33 1.0M
2021-03-26 7.22 7.32 7.20 7.32 0.4M
2021-03-25 7.26 7.34 7.20 7.22 0.5M
2021-03-24 7.43 7.44 7.14 7.25 1.8M
2021-03-23 7.29 7.40 7.25 7.30 0.6M
2021-03-22 7.25 7.43 7.08 7.30 1.7M
2021-03-19 7.38 7.50 7.38 7.44 2.0M
2021-03-18 7.36 7.40 7.32 7.32 0.3M
2021-03-17 7.27 7.37 7.15 7.36 0.6M
2021-03-16 7.18 7.29 7.18 7.25 0.6M
2021-03-15 7.40 7.59 6.90 7.10 3.7M
2021-03-12 7.60 7.75 7.40 7.60 1.8M
2021-03-11 7.77 7.78 7.55 7.56 2.5M
2021-03-10 7.48 7.79 7.33 7.74 8.5M
2021-03-09 7.39 7.49 7.27 7.45 2.2M
2021-03-08 7.59 7.63 7.25 7.44 2.5M
2021-03-05 7.58 7.58 7.40 7.57 1.5M
2021-03-04 7.37 7.58 7.37 7.58 3.0M
2021-03-03 7.15 7.48 7.15 7.44 5.4M
2021-03-02 7.12 7.25 7.10 7.14 1.0M
2021-03-01 7.11 7.15 7.10 7.12 1.5M
2021-02-26 7.15 7.26 7.10 7.12 2.4M
2021-02-24 7.30 7.30 7.08 7.28 0.9M
2021-02-23 7.35 7.35 7.06 7.30 0.8M
2021-02-22 7.25 7.35 7.23 7.35 0.7M
2021-02-19 7.30 7.31 7.14 7.25 0.4M
2021-02-18 7.30 7.35 7.20 7.20 0.5M
2021-02-17 7.28 7.35 7.22 7.30 0.6M
2021-02-16 7.25 7.29 7.18 7.28 0.4M
2021-02-15 7.34 7.40 7.16 7.20 1.0M
2021-02-11 7.32 7.36 7.22 7.34 0.7M
2021-02-10 7.35 7.36 7.25 7.32 0.3M
2021-02-09 7.48 7.48 7.35 7.40 0.8M
2021-02-08 7.17 7.47 7.16 7.45 2.1M
2021-02-05 7.19 7.19 7.07 7.16 0.9M
2021-02-04 7.20 7.20 7.03 7.16 0.7M
2021-02-03 7.15 7.17 7.05 7.12 1.2M
2021-02-02 6.80 7.13 6.80 7.00 2.5M
2021-02-01 6.80 6.85 6.73 6.80 1.0M
2021-01-29 6.99 6.99 6.60 6.63 2.1M
2021-01-28 6.90 6.99 6.83 6.88 2.3M
2021-01-27 7.02 7.07 6.85 6.88 2.4M
2021-01-26 7.29 7.34 6.95 7.00 3.5M
2021-01-25 7.10 7.21 7.05 7.18 0.5M
2021-01-22 7.12 7.12 7.02 7.10 1.7M
2021-01-21 7.05 7.10 6.85 7.00 7.9M
2021-01-20 7.20 7.30 7.05 7.07 2.9M
2021-01-19 7.31 7.40 7.18 7.30 4.4M
2021-01-18 7.40 7.40 7.30 7.31 3.7M
2021-01-15 7.53 7.53 7.45 7.45 1.9M
2021-01-14 7.60 7.72 7.48 7.53 2.6M
2021-01-13 7.76 7.77 7.56 7.75 1.5M
2021-01-12 7.90 7.93 7.65 7.76 1.2M
2021-01-11 7.75 7.90 7.60 7.89 3.0M
2021-01-08 7.42 7.70 7.41 7.65 2.9M
2021-01-07 7.20 7.45 7.20 7.43 0.7M
2021-01-06 7.45 7.55 7.10 7.20 6.7M
2021-01-05 7.59 7.59 7.39 7.44 4.7M
2021-01-04 7.70 7.78 7.45 7.60 1.7M