던앤드브래드스트리트 (DNB)

DNB
🏛️ 미국 →
9.15
마지막 업데이트: 2025-08-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.15 9.15 9.14 9.14 50.4K
09:32 9.14 9.14 9.14 9.14 2.0K
09:35 9.15 9.15 9.14 9.14 89.6K
09:36 9.15 9.15 9.14 9.14 3.2K
09:38 9.15 9.15 9.15 9.15 3.6K
09:39 9.15 9.15 9.15 9.15 0.2K
09:40 9.15 9.15 9.15 9.15 0.2K
09:41 9.15 9.15 9.15 9.15 2.0K
09:42 9.14 9.14 9.14 9.14 3.7K
09:43 9.15 9.15 9.15 9.15 0.1K
09:44 9.15 9.15 9.15 9.15 1.9K
09:45 9.15 9.15 9.15 9.15 0.6K
09:46 9.15 9.15 9.15 9.15 1.1K
09:47 9.15 9.15 9.15 9.15 4.0K
09:49 9.15 9.15 9.15 9.15 19.6K
09:51 9.14 9.14 9.14 9.14 0.3K
09:52 9.15 9.15 9.15 9.15 0.5K
09:53 9.14 9.15 9.14 9.15 1.4K
09:55 9.15 9.15 9.15 9.15 0.6K
09:56 9.15 9.15 9.15 9.15 0.4K
09:57 9.15 9.15 9.15 9.15 0.5K
09:58 9.15 9.15 9.15 9.15 2.3K
09:59 9.15 9.15 9.15 9.15 0.7K
10:00 9.15 9.15 9.15 9.15 131.6K
10:01 9.15 9.15 9.15 9.15 319.6K
10:02 9.15 9.15 9.15 9.15 194.3K
10:03 9.15 9.15 9.15 9.15 268.7K
10:04 9.15 9.15 9.15 9.15 145.8K
10:05 9.16 9.16 9.16 9.15 11.5K
10:06 9.16 9.16 9.16 9.15 3.7K
10:07 9.16 9.16 9.16 9.15 2.9K
10:08 9.16 9.16 9.16 9.15 0.5K
10:09 9.16 9.16 9.16 9.16 11.8K
10:10 9.16 9.16 9.16 9.15 2.5K
10:11 9.16 9.16 9.16 9.15 1.2K
10:12 9.16 9.16 9.16 9.16 6.0K
10:13 9.16 9.16 9.16 9.15 5.0K
10:14 9.16 9.16 9.15 9.15 19.9K
10:15 9.16 9.16 9.16 9.16 3.6K
10:16 9.16 9.16 9.16 9.15 10.0K
10:17 9.16 9.16 9.16 9.15 4.0K
10:18 9.16 9.16 9.16 9.15 0.4K
10:19 9.16 9.16 9.16 9.16 4.1K
10:21 9.15 9.15 9.15 9.16 23.5K
10:22 9.16 9.16 9.16 9.15 7.7K
10:23 9.16 9.16 9.16 9.15 20.8K
10:24 9.16 9.16 9.16 9.16 1.5K
10:25 9.16 9.16 9.16 9.16 12.9K
10:30 9.16 9.16 9.16 9.15 1.0K
10:31 9.16 9.16 9.16 9.16 8.3K
10:32 9.16 9.16 9.16 9.15 11.1K
10:33 9.16 9.16 9.16 9.15 41.4K
10:34 9.16 9.16 9.16 9.15 21.0K
10:35 9.16 9.16 9.16 9.16 67.3K
10:36 9.16 9.16 9.16 9.15 16.0K
10:37 9.15 9.15 9.15 9.16 2.3K
10:38 9.16 9.16 9.16 9.15 1.4K
10:39 9.16 9.16 9.16 9.16 3.9K
10:40 9.16 9.16 9.16 9.16 3.5K
10:41 9.16 9.16 9.16 9.16 1.4K
10:42 9.16 9.16 9.16 9.15 1,031.5K
10:43 9.16 9.16 9.16 9.15 0.4K
10:44 9.16 9.16 9.16 9.16 53.5K
10:46 9.16 9.16 9.16 9.15 2.2K
10:47 9.16 9.16 9.16 9.15 1.0K
10:49 9.16 9.16 9.16 9.15 1.1K
10:50 9.16 9.16 9.16 9.15 0.4K
10:51 9.16 9.16 9.16 9.15 2.3K
10:52 9.16 9.16 9.16 9.16 1.1K
10:53 9.15 9.15 9.15 9.15 0.8K
10:54 9.15 9.15 9.15 9.15 1.1K
10:55 9.16 9.16 9.16 9.15 0.7K
10:56 9.16 9.16 9.16 9.16 1.5K
10:57 9.15 9.15 9.15 9.15 1.8K
10:58 9.16 9.16 9.16 9.16 1.1K
10:59 9.16 9.16 9.16 9.15 25.0K
11:00 9.16 9.16 9.16 9.16 0.1K
11:01 9.15 9.15 9.15 9.15 0.8K
11:02 9.16 9.16 9.16 9.15 12.9K
11:03 9.15 9.15 9.15 9.15 0.9K
11:04 9.16 9.16 9.16 9.15 19.5K
11:05 9.16 9.16 9.16 9.15 0.7K
11:06 9.16 9.16 9.16 9.16 0.2K
11:07 9.16 9.16 9.16 9.16 1.1K
11:08 9.15 9.15 9.15 9.16 17.5K
11:09 9.16 9.16 9.16 9.15 0.8K
11:10 9.15 9.15 9.15 9.15 1.7K
11:11 9.16 9.16 9.16 9.16 1.0K
11:12 9.16 9.16 9.15 9.16 3.8K
11:13 9.16 9.16 9.16 9.15 1.1K
11:14 9.16 9.16 9.16 9.15 1.8K
11:15 9.16 9.16 9.15 9.15 1.6K
11:17 9.16 9.16 9.16 9.16 0.2K
11:18 9.16 9.16 9.16 9.16 1.5K
11:19 9.15 9.15 9.15 9.15 1.7K
11:21 9.16 9.16 9.16 9.15 3.5K
11:22 9.15 9.16 9.15 9.16 2.8K
11:24 9.16 9.16 9.16 9.16 1.1K
11:25 9.15 9.15 9.15 9.15 0.7K
11:26 9.16 9.16 9.16 9.16 1.3K
11:27 9.15 9.15 9.15 9.15 1.6K
11:28 9.16 9.16 9.15 9.15 0.6K
11:29 9.16 9.16 9.16 9.15 0.8K
11:30 9.15 9.15 9.15 9.15 2.1K
11:31 9.16 9.16 9.16 9.15 1.0K
11:32 9.15 9.15 9.15 9.15 0.5K
11:33 9.16 9.16 9.15 9.16 0.7K
11:34 9.16 9.16 9.16 9.15 1.0K
11:35 9.16 9.16 9.16 9.16 1.4K
11:36 9.16 9.16 9.16 9.15 0.9K
11:37 9.15 9.15 9.15 9.15 1.1K
11:38 9.16 9.16 9.16 9.15 0.6K
11:39 9.16 9.16 9.16 9.15 0.7K
11:40 9.16 9.16 9.16 9.15 6.4K
11:41 9.15 9.15 9.15 9.15 1.1K
11:42 9.16 9.16 9.16 9.15 2.6K
11:43 9.16 9.16 9.16 9.15 3.0K
11:44 9.16 9.16 9.16 9.15 0.6K
11:45 9.16 9.16 9.16 9.15 616.6K
11:46 9.16 9.16 9.16 9.16 1.3K
11:47 9.16 9.16 9.16 9.15 2.3K
11:48 9.15 9.15 9.15 9.15 0.7K
11:49 9.15 9.16 9.15 9.16 1.9K
11:50 9.16 9.16 9.16 9.15 1.0K
11:51 9.15 9.15 9.15 9.15 1.3K
11:52 9.15 9.15 9.15 9.15 8.9K
11:53 9.16 9.16 9.16 9.16 0.4K
11:55 9.16 9.16 9.16 9.16 5.1K
11:56 9.16 9.16 9.16 9.15 3.8K
11:57 9.16 9.16 9.16 9.16 0.8K
11:58 9.16 9.16 9.16 9.15 519.7K
11:59 9.15 9.15 9.15 9.15 3.1K
12:00 9.16 9.16 9.16 9.15 4.7K
12:01 9.15 9.15 9.15 9.15 2.9K
12:02 9.15 9.15 9.15 9.15 0.8K
12:03 9.15 9.15 9.15 9.15 1.3K
12:04 9.16 9.16 9.16 9.15 2.3K
12:05 9.15 9.15 9.15 9.15 1.7K
12:06 9.16 9.16 9.16 9.15 0.8K
12:07 9.15 9.15 9.15 9.15 1.5K
12:08 9.16 9.16 9.15 9.15 0.5K
12:09 9.16 9.16 9.16 9.15 1.3K
12:10 9.15 9.15 9.15 9.16 0.9K
12:11 9.16 9.16 9.16 9.15 2.3K
12:12 9.15 9.15 9.15 9.15 0.4K
12:13 9.16 9.16 9.16 9.15 1.2K
12:14 9.16 9.16 9.16 9.16 0.6K
12:15 9.16 9.16 9.16 9.16 375.9K
12:16 9.15 9.15 9.15 9.15 3.7K
12:17 9.16 9.16 9.16 9.15 2.0K
12:18 9.16 9.16 9.16 9.15 2.3K
12:19 9.16 9.16 9.16 9.15 50.2K
12:20 9.16 9.16 9.16 9.16 4.0K
12:21 9.16 9.16 9.16 9.16 0.6K
12:22 9.15 9.15 9.15 9.15 1.8K
12:23 9.16 9.16 9.16 9.15 1.3K
12:24 9.15 9.16 9.15 9.16 0.7K
12:25 9.16 9.16 9.16 9.16 0.7K
12:26 9.15 9.15 9.15 9.15 1.3K
12:27 9.15 9.15 9.15 9.15 14.2K
12:28 9.16 9.16 9.16 9.15 4.3K
12:29 9.16 9.16 9.16 9.15 2.5K
12:30 9.15 9.15 9.15 9.15 1.0K
12:31 9.16 9.16 9.16 9.15 0.6K
12:32 9.16 9.16 9.16 9.15 99.7K
12:33 9.15 9.15 9.15 9.15 6.6K
12:34 9.15 9.15 9.15 9.16 37.4K
12:35 9.16 9.16 9.16 9.15 201.5K
12:36 9.16 9.16 9.16 9.15 1.3K
12:37 9.15 9.15 9.15 9.15 2.6K
12:38 9.16 9.16 9.16 9.16 0.8K
12:39 9.15 9.15 9.15 9.15 0.7K
12:40 9.15 9.15 9.15 9.15 110.1K
12:41 9.16 9.16 9.16 9.15 0.5K
12:42 9.15 9.15 9.15 9.15 1.0K
12:43 9.15 9.15 9.15 9.15 1.3K
12:44 9.15 9.16 9.15 9.16 2.0K
12:45 9.15 9.15 9.15 9.16 150.1K
12:46 9.16 9.16 9.16 9.15 1.4K
12:47 9.15 9.15 9.15 9.15 3.5K
12:48 9.16 9.16 9.16 9.16 0.1K
12:49 9.15 9.15 9.15 9.15 127.2K
12:50 9.15 9.15 9.15 9.15 127.3K
12:51 9.15 9.15 9.15 9.15 2.2K
12:52 9.15 9.15 9.15 9.15 103.3K
12:53 9.16 9.16 9.16 9.15 4.0K
12:54 9.15 9.15 9.15 9.15 2.3K
12:55 9.15 9.15 9.15 9.15 1.4K
12:56 9.15 9.15 9.15 9.15 30.5K
12:57 9.16 9.16 9.16 9.15 116.3K
12:58 9.16 9.16 9.16 9.16 22.0K
12:59 9.16 9.16 9.16 9.15 18.4K
13:00 9.16 9.16 9.16 9.15 1.2K
13:01 9.15 9.15 9.15 9.15 1.4K
13:02 9.16 9.16 9.16 9.15 6.2K
13:03 9.15 9.16 9.15 9.15 11.1K
13:04 9.16 9.16 9.16 9.16 57.7K
13:05 9.16 9.16 9.16 9.16 16.5K
13:06 9.16 9.16 9.16 9.16 2.7K
13:07 9.15 9.15 9.15 9.15 0.6K
13:08 9.15 9.15 9.15 9.15 0.7K
13:09 9.16 9.16 9.16 9.15 0.5K
13:10 9.15 9.15 9.15 9.15 0.9K
13:11 9.16 9.16 9.16 9.15 2.4K
13:12 9.16 9.16 9.15 9.15 1.1K
13:13 9.15 9.15 9.15 9.15 1.1K
13:14 9.16 9.16 9.16 9.15 79.6K
13:15 9.15 9.15 9.15 9.15 106.1K
13:16 9.16 9.16 9.15 9.15 9.1K
13:17 9.16 9.16 9.16 9.15 3.2K
13:18 9.16 9.16 9.16 9.15 0.6K
13:19 9.15 9.15 9.15 9.15 1.1K
13:20 9.16 9.16 9.16 9.15 2.7K
13:21 9.16 9.16 9.16 9.15 0.7K
13:22 9.15 9.15 9.15 9.15 5.4K
13:23 9.16 9.16 9.16 9.15 0.2K
13:24 9.16 9.16 9.16 9.15 1.4K
13:25 9.16 9.16 9.16 9.15 0.5K
13:26 9.16 9.16 9.16 9.15 0.7K
13:27 9.16 9.16 9.16 9.15 1.5K
13:28 9.16 9.16 9.16 9.15 0.8K
13:29 9.16 9.16 9.16 9.15 0.7K
13:30 9.16 9.16 9.16 9.16 1.1K
13:31 9.15 9.15 9.15 9.15 2.0K
13:32 9.15 9.15 9.15 9.15 2.8K
13:33 9.16 9.16 9.16 9.15 2.7K
13:34 9.16 9.16 9.16 9.15 2.4K
13:35 9.16 9.16 9.16 9.15 4.3K
13:36 9.16 9.16 9.16 9.15 3.5K
13:37 9.16 9.16 9.16 9.15 2.9K
13:38 9.15 9.15 9.15 9.15 72.1K
13:39 9.15 9.16 9.15 9.15 1.4K
13:40 9.15 9.15 9.15 9.15 1.9K
13:42 9.15 9.16 9.15 9.16 278.0K
13:43 9.15 9.15 9.15 9.15 3.6K
13:44 9.16 9.16 9.16 9.15 2.5K
13:45 9.16 9.16 9.15 9.15 2.3K
13:46 9.15 9.16 9.15 9.16 3.6K
13:47 9.16 9.16 9.16 9.15 3.6K
13:48 9.16 9.16 9.16 9.15 1.2K
13:49 9.15 9.15 9.15 9.15 2.1K
13:50 9.16 9.16 9.16 9.16 1.0K
13:51 9.15 9.16 9.15 9.16 3.2K
13:52 9.15 9.16 9.15 9.16 5.4K
13:53 9.16 9.16 9.16 9.15 0.3K
13:54 9.16 9.16 9.16 9.15 2.3K
13:55 9.15 9.15 9.15 9.15 1.0K
13:56 9.15 9.16 9.15 9.16 2.8K
13:57 9.16 9.16 9.16 9.16 6.2K
13:58 9.15 9.15 9.15 9.15 2.7K
13:59 9.16 9.16 9.16 9.15 3.2K
14:00 9.15 9.15 9.15 9.15 1.5K
14:01 9.15 9.15 9.15 9.15 1.0K
14:03 9.15 9.15 9.15 9.15 0.8K
14:04 9.15 9.15 9.15 9.15 1.4K
14:05 9.15 9.16 9.15 9.16 2.3K
14:06 9.16 9.16 9.16 9.16 1.6K
14:07 9.15 9.15 9.15 9.16 1.2K
14:08 9.15 9.15 9.15 9.15 2.6K
14:09 9.15 9.15 9.15 9.15 1.4K
14:10 9.16 9.16 9.16 9.16 2.0K
14:11 9.16 9.16 9.16 9.15 1.8K
14:13 9.15 9.15 9.15 9.15 2.2K
14:14 9.15 9.16 9.15 9.16 1.7K
14:15 9.16 9.16 9.16 9.15 4.7K
14:16 9.16 9.16 9.16 9.16 1.4K
14:17 9.15 9.15 9.15 9.15 2.1K
14:18 9.15 9.15 9.15 9.15 7.4K
14:19 9.15 9.15 9.15 9.15 0.9K
14:20 9.16 9.16 9.16 9.15 1.3K
14:21 9.15 9.16 9.15 9.15 278.3K
14:22 9.15 9.15 9.15 9.15 198.0K
14:23 9.15 9.15 9.15 9.15 1.4K
14:24 9.16 9.16 9.16 9.15 4.0K
14:25 9.15 9.16 9.15 9.16 2.0K
14:26 9.15 9.15 9.15 9.15 1.4K
14:27 9.15 9.15 9.15 9.15 8.1K
14:29 9.15 9.15 9.15 9.15 0.7K
14:30 9.15 9.15 9.15 9.15 1.0K
14:31 9.15 9.15 9.15 9.15 125.7K
14:32 9.16 9.16 9.16 9.16 0.8K
14:33 9.15 9.16 9.15 9.16 0.9K
14:34 9.15 9.16 9.15 9.15 0.9K
14:35 9.15 9.15 9.15 9.15 3.0K
14:36 9.16 9.16 9.16 9.15 1.7K
14:37 9.15 9.15 9.15 9.16 1.8K
14:38 9.16 9.16 9.16 9.15 2.8K
14:39 9.15 9.15 9.15 9.15 2.0K
14:40 9.15 9.15 9.15 9.15 1.4K
14:41 9.16 9.16 9.15 9.15 2.5K
14:42 9.15 9.16 9.15 9.16 128.3K
14:43 9.15 9.16 9.15 9.15 2.4K
14:44 9.15 9.16 9.15 9.15 2.6K
14:45 9.16 9.16 9.16 9.15 0.1K
14:46 9.16 9.16 9.16 9.15 3.9K
14:47 9.15 9.15 9.15 9.15 1.7K
14:48 9.15 9.15 9.15 9.16 4.1K
14:49 9.15 9.16 9.15 9.15 7.1K
14:50 9.15 9.15 9.15 9.16 1,670.1K
14:51 9.16 9.16 9.16 9.15 14.7K
14:52 9.16 9.16 9.16 9.16 8.6K
14:53 9.16 9.16 9.16 9.15 1.8K
14:54 9.15 9.15 9.15 9.15 0.8K
14:55 9.16 9.16 9.16 9.15 0.7K
14:56 9.16 9.16 9.16 9.15 1.2K
14:57 9.16 9.16 9.16 9.15 2.9K
14:58 9.15 9.15 9.15 9.15 16.1K
14:59 9.15 9.15 9.15 9.15 517.0K
15:00 9.16 9.16 9.16 9.16 20.7K
15:01 9.16 9.16 9.16 9.15 2.1K
15:02 9.16 9.16 9.16 9.15 1.2K
15:03 9.16 9.16 9.16 9.16 4.4K
15:04 9.16 9.16 9.16 9.15 486.5K
15:05 9.15 9.15 9.15 9.15 4.2K
15:06 9.16 9.16 9.16 9.15 174.8K
15:07 9.16 9.16 9.16 9.16 0.9K
15:08 9.16 9.16 9.16 9.15 11.5K
15:09 9.16 9.16 9.15 9.15 10.3K
15:10 9.15 9.16 9.15 9.16 2.8K
15:11 9.15 9.15 9.15 9.15 4.7K
15:12 9.16 9.16 9.16 9.15 0.8K
15:13 9.16 9.16 9.16 9.16 0.5K
15:14 9.16 9.16 9.16 9.15 9.5K
15:15 9.16 9.16 9.16 9.15 5.0K
15:16 9.15 9.15 9.15 9.15 1.3K
15:17 9.16 9.16 9.15 9.15 1.6K
15:18 9.16 9.16 9.16 9.15 0.6K
15:19 9.16 9.16 9.16 9.15 142.7K
15:20 9.16 9.16 9.16 9.15 2.0K
15:21 9.15 9.15 9.15 9.15 2.7K
15:22 9.16 9.16 9.16 9.16 7.7K
15:23 9.16 9.16 9.16 9.15 156.3K
15:24 9.16 9.16 9.16 9.15 151.4K
15:25 9.16 9.16 9.16 9.15 17.7K
15:26 9.16 9.16 9.16 9.16 11.8K
15:27 9.16 9.16 9.16 9.16 4.6K
15:28 9.16 9.16 9.16 9.15 5.4K
15:29 9.16 9.16 9.16 9.16 7.0K
15:30 9.16 9.16 9.16 9.15 10.4K
15:31 9.15 9.15 9.15 9.15 19.6K
15:32 9.16 9.16 9.15 9.15 14.9K
15:33 9.16 9.16 9.16 9.15 4.4K
15:34 9.15 9.15 9.15 9.15 9.1K
15:35 9.16 9.16 9.16 9.15 4.7K
15:36 9.15 9.16 9.15 9.16 5.7K
15:37 9.16 9.16 9.16 9.15 8.8K
15:38 9.16 9.16 9.16 9.15 10.1K
15:39 9.15 9.15 9.15 9.15 4.9K
15:40 9.15 9.16 9.15 9.15 4.5K
15:41 9.16 9.16 9.16 9.16 38.1K
15:42 9.16 9.16 9.16 9.15 317.1K
15:43 9.16 9.16 9.16 9.15 382.3K
15:44 9.16 9.16 9.16 9.16 35.7K
15:45 9.16 9.16 9.16 9.16 375.1K
15:46 9.16 9.16 9.16 9.15 2.9K
15:47 9.15 9.15 9.15 9.15 4.8K
15:48 9.15 9.15 9.15 9.15 4.5K
15:49 9.16 9.16 9.16 9.16 189.9K
15:50 9.15 9.15 9.15 9.15 176.5K
15:51 9.16 9.16 9.15 9.15 25.0K
15:52 9.16 9.16 9.16 9.16 461.7K
15:53 9.16 9.16 9.16 9.15 353.3K
15:54 9.16 9.16 9.16 9.15 37.4K
15:55 9.16 9.16 9.16 9.16 259.9K
15:56 9.16 9.16 9.16 9.16 192.8K
15:57 9.16 9.16 9.16 9.15 41.1K
15:58 9.15 9.16 9.15 9.16 521.3K
15:59 9.16 9.16 9.16 9.15 3,612.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음