DMCI Holdings Inc (DMC)

DMC
🏛️ 필리핀 →
11.32
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.00 11.10 11.00 11.02 10.6K
09:35 11.10 11.10 11.10 11.10 0.4K
09:40 11.10 11.10 11.06 11.06 3.4K
09:45 11.06 11.06 11.06 11.06 5.6K
09:50 11.00 11.00 11.00 11.00 1.9K
09:55 11.04 11.04 11.00 11.00 25.1K
10:00 11.00 11.00 10.98 10.98 10.3K
10:05 11.00 11.00 11.00 11.00 9.9K
10:10 11.00 11.02 11.00 11.02 14.6K
10:15 11.00 11.02 11.00 11.02 13.3K
10:20 11.02 11.02 11.02 11.02 2.1K
10:25 11.02 11.02 11.00 11.00 10.6K
10:30 11.00 11.00 11.00 11.00 265.9K
10:35 11.00 11.02 11.00 11.00 10.1K
10:40 11.00 11.00 11.00 11.00 33.8K
10:45 11.00 11.04 11.00 11.04 116.5K
10:50 11.04 11.04 11.02 11.02 3.9K
10:55 11.00 11.00 11.00 11.00 264.8K
11:00 11.00 11.02 11.00 11.00 483.1K
11:05 11.00 11.02 11.00 11.02 61.5K
11:10 11.04 11.04 11.04 11.04 3.0K
11:15 11.04 11.04 11.04 11.04 0.2K
11:20 11.00 11.00 11.00 11.00 126.1K
11:25 11.00 11.00 10.98 11.00 115.4K
11:30 10.98 10.98 10.92 10.92 30.8K
11:35 10.92 10.94 10.92 10.94 58.4K
11:40 10.94 10.94 10.94 10.94 3.0K
11:45 10.94 10.98 10.94 10.98 39.9K
11:50 10.98 11.00 10.98 10.98 25.8K
11:55 10.98 10.98 10.98 10.98 0.5K
13:00 10.98 10.98 10.96 10.98 25.0K
13:05 10.98 10.98 10.98 10.98 23.6K
13:10 10.98 11.00 10.98 10.98 7.0K
13:15 11.00 11.00 10.96 10.96 2.2K
13:20 10.98 11.00 10.98 11.00 34.5K
13:25 11.00 11.00 11.00 11.00 15.2K
13:30 11.00 11.00 10.98 10.98 50.3K
13:35 10.98 11.00 10.98 10.98 28.7K
13:40 10.98 11.04 10.98 11.04 47.9K
13:45 11.02 11.02 11.00 11.00 7.5K
13:50 11.00 11.04 11.00 11.04 127.6K
13:55 11.04 11.04 11.00 11.02 99.4K
14:00 11.02 11.02 11.02 11.02 25.0K
14:05 11.04 11.04 10.98 10.98 202.0K
14:10 11.04 11.04 11.04 11.04 63.2K
14:15 11.00 11.04 11.00 11.04 7.9K
14:20 11.00 11.02 11.00 11.00 21.0K
14:25 11.00 11.02 11.00 11.02 7.2K
14:30 11.04 11.04 11.00 11.00 107.2K
14:35 11.00 11.00 10.98 11.00 13.1K
14:40 11.00 11.02 10.98 10.98 50.4K
14:50 11.00 11.00 11.00 11.00 255.6K
14:55 11.00 11.00 11.00 11.00 29.6K
날짜 시가 고가 저가 종가 거래량
2025-10-02 11.34 11.34 11.28 11.32 2.4M
2025-10-01 11.16 11.32 11.16 11.32 1.7M
2025-09-30 11.20 11.30 11.00 11.30 2.0M
2025-09-29 11.00 11.30 11.00 11.20 3.8M
2025-09-26 11.00 11.10 10.92 11.00 3.0M
2025-09-25 11.20 11.20 10.90 11.00 5.5M
2025-09-24 11.24 11.34 11.12 11.20 1.9M
2025-09-23 11.38 11.38 11.20 11.24 2.6M
2025-09-22 11.30 11.42 11.30 11.40 1.7M
2025-09-19 11.54 11.54 11.22 11.28 5.3M
2025-09-18 11.50 11.54 11.42 11.54 5.9M
2025-09-17 11.30 11.62 11.28 11.50 6.5M
2025-09-16 11.02 11.30 11.02 11.30 4.9M
2025-09-15 11.20 11.20 11.00 11.12 1.9M
2025-09-12 11.06 11.22 11.02 11.22 7.8M
2025-09-11 11.10 11.20 10.98 11.06 2.2M
2025-09-10 11.04 11.20 10.98 11.20 4.4M
2025-09-09 10.92 11.10 10.82 11.08 10.4M
2025-09-08 10.48 10.98 10.48 10.94 11.5M
2025-09-05 10.46 10.52 10.44 10.52 1.3M
2025-09-04 10.42 10.50 10.36 10.42 1.3M
2025-09-03 10.60 10.60 10.32 10.42 2.0M
2025-09-02 10.60 10.66 10.50 10.58 1.0M
2025-09-01 10.70 10.74 10.46 10.60 1.4M
2025-08-29 10.62 10.76 10.54 10.76 7.6M
2025-08-28 10.30 10.62 10.30 10.62 5.5M
2025-08-27 10.20 10.30 10.12 10.30 4.1M
2025-08-26 10.14 10.26 10.10 10.10 3.8M
2025-08-22 10.24 10.30 10.14 10.20 3.5M
2025-08-20 10.30 10.30 10.14 10.20 3.1M
2025-08-19 10.24 10.28 10.10 10.24 3.2M
2025-08-18 10.36 10.38 10.22 10.22 1.7M
2025-08-15 10.30 10.34 10.20 10.34 3.0M
2025-08-14 10.30 10.34 10.20 10.30 2.6M
2025-08-13 10.30 10.32 10.16 10.30 3.9M
2025-08-12 10.18 10.26 10.14 10.26 1.6M
2025-08-11 10.26 10.28 10.12 10.20 3.5M
2025-08-08 10.22 10.36 10.16 10.26 3.2M
2025-08-07 10.26 10.26 10.10 10.20 1.3M
2025-08-06 10.24 10.26 10.08 10.22 3.5M
2025-08-05 10.16 10.36 10.00 10.20 7.3M
2025-08-04 10.24 10.26 10.06 10.16 7.8M
2025-08-01 10.36 10.36 10.18 10.24 7.3M
2025-07-31 10.36 10.46 10.26 10.26 6.3M
2025-07-30 10.46 10.46 10.26 10.36 7.1M
2025-07-29 10.58 10.58 10.38 10.38 7.5M
2025-07-28 10.62 10.62 10.50 10.50 2.5M
2025-07-25 10.60 10.70 10.40 10.62 7.8M
2025-07-24 10.54 10.66 10.46 10.48 7.4M
2025-07-23 10.60 10.60 10.50 10.50 6.6M
2025-07-22 10.60 10.64 10.48 10.60 6.4M
2025-07-21 10.68 10.70 10.54 10.60 2.9M
2025-07-18 10.70 10.70 10.58 10.68 3.9M
2025-07-17 10.72 10.72 10.66 10.70 1.1M
2025-07-16 10.98 10.98 10.64 10.72 3.4M
2025-07-15 10.90 11.00 10.82 10.98 3.0M
2025-07-14 10.78 11.00 10.78 10.88 1.5M
2025-07-11 10.90 11.00 10.72 10.78 2.0M
2025-07-10 11.00 11.14 10.76 10.76 2.3M
2025-07-09 11.14 11.14 11.00 11.00 1.8M
2025-07-08 11.04 11.14 11.04 11.10 1.3M
2025-07-07 11.10 11.16 11.02 11.10 1.3M
2025-07-04 11.04 11.20 11.04 11.10 1.3M
2025-07-03 11.10 11.28 11.02 11.28 4.7M
2025-07-02 11.04 11.10 10.96 11.10 0.9M
2025-07-01 10.90 11.14 10.86 11.04 2.7M
2025-06-30 11.14 11.14 10.84 10.90 2.8M
2025-06-27 10.74 11.18 10.74 11.18 5.8M
2025-06-26 10.60 10.74 10.60 10.74 0.8M
2025-06-25 10.70 10.74 10.52 10.52 1.8M
2025-06-24 10.68 10.74 10.56 10.70 2.3M
2025-06-23 10.56 10.68 10.44 10.68 3.6M
2025-06-20 10.68 10.78 10.60 10.66 2.2M
2025-06-19 10.68 10.70 10.64 10.66 5.7M
2025-06-18 10.66 10.70 10.66 10.66 0.8M
2025-06-17 10.66 10.70 10.52 10.66 4.8M
2025-06-16 10.68 10.74 10.60 10.60 0.8M
2025-06-13 10.70 10.86 10.60 10.68 2.7M
2025-06-11 10.84 11.00 10.70 10.70 1.0M
2025-06-10 10.74 10.90 10.62 10.86 2.7M
2025-06-09 10.54 10.70 10.50 10.70 1.9M
2025-06-05 10.50 10.60 10.50 10.60 1.6M
2025-06-04 10.54 10.60 10.36 10.44 4.3M
2025-06-03 10.30 10.58 10.30 10.46 4.3M
2025-06-02 10.50 10.50 10.26 10.26 5.5M
2025-05-30 10.70 10.82 10.36 10.36 8.8M
2025-05-29 10.70 10.80 10.64 10.64 1.9M
2025-05-28 10.62 10.80 10.62 10.66 1.6M
2025-05-27 10.62 10.72 10.58 10.62 1.7M
2025-05-26 10.64 10.64 10.54 10.60 1.0M
2025-05-23 10.66 10.66 10.50 10.64 1.8M
2025-05-22 10.60 10.66 10.46 10.66 1.8M
2025-05-21 10.48 10.68 10.38 10.68 1.5M
2025-05-20 10.50 10.50 10.12 10.40 3.5M
2025-05-19 10.58 10.60 10.48 10.50 1.3M
2025-05-16 10.56 10.60 10.32 10.58 1.2M
2025-05-15 10.60 10.60 10.36 10.40 2.9M
2025-05-14 10.66 10.66 10.50 10.50 2.9M
2025-05-13 10.70 10.70 10.54 10.64 2.9M
2025-05-09 10.62 10.70 10.48 10.70 1.5M
2025-05-08 10.64 10.70 10.60 10.60 1.7M
2025-05-07 10.62 10.78 10.60 10.64 1.5M
2025-05-06 10.64 10.80 10.44 10.58 2.9M
2025-05-05 10.78 10.86 10.62 10.62 1.7M
2025-05-02 10.68 10.90 10.62 10.70 4.3M
2025-04-30 10.70 10.78 10.60 10.60 1.3M
2025-04-29 10.54 10.76 10.54 10.60 1.2M
2025-04-28 10.70 10.88 10.54 10.54 2.8M
2025-04-25 10.60 10.76 10.58 10.64 2.0M
2025-04-24 10.58 10.66 10.42 10.56 5.0M
2025-04-23 10.58 10.58 10.54 10.56 2.5M
2025-04-22 10.66 10.70 10.50 10.58 3.8M
2025-04-21 10.70 10.72 10.64 10.70 2.3M
2025-04-16 10.66 10.80 10.62 10.70 2.0M
2025-04-15 10.68 10.82 10.60 10.80 5.3M
2025-04-14 10.68 10.80 10.62 10.66 1.8M
2025-04-11 10.68 10.68 10.50 10.68 1.6M
2025-04-10 10.58 10.88 10.50 10.68 3.3M
2025-04-08 10.50 10.90 10.48 10.50 13.0M
2025-04-07 11.22 11.22 10.73 10.75 7.0M
2025-04-04 11.18 11.28 11.14 11.24 1.9M
2025-04-03 11.32 11.34 11.18 11.24 4.4M
2025-04-02 11.22 11.34 11.22 11.34 3.0M
2025-03-31 11.40 11.48 11.24 11.48 3.9M
2025-03-28 11.38 11.46 11.30 11.40 1.1M
2025-03-27 11.20 11.40 11.20 11.26 0.8M
2025-03-26 11.28 11.36 11.18 11.24 2.8M
2025-03-25 11.48 11.48 11.08 11.14 8.1M
2025-03-24 11.74 11.74 11.50 11.50 1.1M
2025-03-21 11.82 11.86 11.60 11.74 6.9M
2025-03-20 11.60 11.82 11.50 11.82 3.1M
2025-03-19 11.62 11.64 11.50 11.50 0.8M
2025-03-18 11.60 11.72 11.54 11.68 1.4M
2025-03-17 11.40 11.70 11.34 11.48 2.2M
2025-03-14 11.46 11.52 11.30 11.40 1.9M
2025-03-13 11.46 11.62 11.38 11.58 3.8M
2025-03-12 11.36 11.50 11.34 11.46 1.3M
2025-03-11 11.60 11.60 11.36 11.40 1.0M
2025-03-10 11.32 11.62 11.32 11.36 2.2M
2025-03-07 11.30 11.40 11.30 11.30 0.9M
2025-03-06 11.36 11.42 11.22 11.28 1.5M
2025-03-05 11.24 11.30 11.14 11.30 2.7M
2025-03-04 11.28 11.32 11.20 11.22 1.1M
2025-03-03 11.42 11.44 11.24 11.32 1.9M
2025-02-28 11.52 11.54 11.20 11.20 7.2M
2025-02-27 11.50 11.54 11.38 11.50 3.2M
2025-02-26 11.48 11.58 11.28 11.50 4.3M
2025-02-25 11.44 11.56 11.28 11.40 1.9M
2025-02-24 11.40 11.50 11.30 11.44 1.7M
2025-02-21 11.50 11.62 11.36 11.42 2.0M
2025-02-20 11.76 11.78 11.44 11.50 6.5M
2025-02-19 11.64 11.82 11.58 11.76 9.2M
2025-02-18 11.48 11.64 11.36 11.64 6.8M
2025-02-17 11.02 11.54 11.00 11.54 9.7M
2025-02-14 11.02 11.16 11.00 11.04 4.9M
2025-02-13 11.08 11.12 11.00 11.02 4.3M
2025-02-12 11.10 11.12 11.00 11.00 0.5M
2025-02-11 11.10 11.18 10.98 11.10 3.8M
2025-02-10 11.00 11.18 11.00 11.10 1.7M
2025-02-07 11.20 11.20 10.98 11.00 2.8M
2025-02-06 11.14 11.18 11.00 11.00 3.2M
2025-02-05 11.10 11.20 10.98 11.04 5.0M
2025-02-04 10.92 11.16 10.92 11.10 1.1M
2025-02-03 10.92 11.18 10.90 10.92 2.9M
2025-01-31 11.18 11.18 10.90 10.90 10.9M
2025-01-30 11.24 11.30 11.10 11.16 1.7M
2025-01-28 11.20 11.30 11.18 11.30 2.9M
2025-01-27 11.34 11.34 11.16 11.20 0.9M
2025-01-24 11.36 11.38 11.26 11.34 0.9M
2025-01-23 11.14 11.48 11.10 11.46 3.9M
2025-01-22 11.16 11.16 11.02 11.02 0.8M
2025-01-21 11.16 11.16 11.04 11.16 0.7M
2025-01-20 11.04 11.16 10.98 11.16 0.7M
2025-01-17 11.04 11.04 10.94 11.04 3.0M
2025-01-16 10.88 11.10 10.84 11.04 1.2M
2025-01-15 10.80 10.92 10.72 10.88 1.2M
2025-01-14 10.86 10.88 10.72 10.80 1.8M
2025-01-13 10.90 10.92 10.78 10.86 1.5M
2025-01-10 11.00 11.00 10.76 10.90 1.7M
2025-01-09 10.92 10.98 10.82 10.98 1.1M
2025-01-08 10.92 10.94 10.80 10.94 3.2M
2025-01-07 10.94 10.94 10.76 10.90 1.2M
2025-01-06 10.90 10.96 10.76 10.94 1.8M
2025-01-03 10.80 10.92 10.66 10.90 3.0M
2025-01-02 10.82 10.82 10.70 10.82 1.7M