던앤드브래드스트리트 (DNB)

DNB
🏛️ 미국 →
9.15
마지막 업데이트: 2025-08-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 20.29 20.63 20.29 20.49 1.1M
2021-12-30 20.18 20.51 20.10 20.32 1.4M
2021-12-29 20.44 20.61 20.20 20.22 0.9M
2021-12-28 20.13 20.49 20.08 20.45 1.0M
2021-12-27 20.09 20.50 20.07 20.12 0.9M
2021-12-23 20.00 20.30 20.00 20.09 1.0M
2021-12-22 19.54 20.00 19.29 19.98 1.4M
2021-12-21 19.37 19.96 19.37 19.59 2.7M
2021-12-20 19.47 19.53 19.11 19.33 1.9M
2021-12-17 19.26 19.81 19.24 19.55 2.6M
2021-12-16 18.72 19.33 18.72 19.26 3.1M
2021-12-15 18.32 19.01 18.25 18.87 8.8M
2021-12-14 18.56 18.62 18.06 18.34 4.6M
2021-12-13 18.32 18.81 18.32 18.59 1.9M
2021-12-10 18.56 18.77 18.18 18.34 1.3M
2021-12-09 18.87 19.19 18.60 18.65 1.5M
2021-12-08 19.50 19.50 18.93 19.06 1.5M
2021-12-07 19.26 19.66 19.17 19.43 0.8M
2021-12-06 19.01 19.31 18.85 19.12 1.6M
2021-12-03 19.02 19.20 18.74 18.82 2.1M
2021-12-02 18.72 19.15 18.58 19.05 2.2M
2021-12-01 19.10 19.39 18.55 18.60 3.6M
2021-11-30 18.46 19.06 18.46 19.00 6.7M
2021-11-29 18.24 18.58 18.20 18.55 2.2M
2021-11-26 18.44 18.53 18.01 18.15 0.6M
2021-11-24 18.14 18.80 18.11 18.71 1.4M
2021-11-23 18.33 18.68 18.00 18.25 2.9M
2021-11-22 18.97 19.02 18.16 18.38 1.9M
2021-11-19 19.52 19.63 18.67 18.97 3.5M
2021-11-18 20.00 20.01 19.45 19.59 1.9M
2021-11-17 19.40 20.03 19.20 19.98 3.4M
2021-11-16 20.32 20.43 19.10 19.50 6.1M
2021-11-15 20.32 20.33 19.90 20.25 1.6M
2021-11-12 19.28 20.26 19.13 20.25 4.3M
2021-11-11 19.35 19.46 19.11 19.25 2.1M
2021-11-10 19.42 20.00 19.17 19.34 2.9M
2021-11-09 19.19 19.53 19.13 19.50 1.8M
2021-11-08 19.03 19.20 18.98 19.09 1.6M
2021-11-05 19.57 19.57 18.52 19.05 4.5M
2021-11-04 19.88 21.15 19.72 19.90 5.8M
2021-11-03 18.58 18.72 18.41 18.66 1.3M
2021-11-02 19.08 19.08 18.57 18.65 1.0M
2021-11-01 18.95 19.08 18.81 19.00 0.8M
2021-10-29 18.61 18.88 18.60 18.84 1.5M
2021-10-28 18.49 18.67 18.44 18.54 1.1M
2021-10-27 18.45 18.74 18.39 18.49 1.0M
2021-10-26 18.89 18.96 18.51 18.51 0.9M
2021-10-25 18.49 18.75 18.31 18.71 1.3M
2021-10-22 18.77 18.91 18.58 18.58 0.8M
2021-10-21 18.50 18.78 18.44 18.74 1.2M
2021-10-20 18.50 18.64 18.38 18.48 0.5M
2021-10-19 18.74 18.84 18.43 18.52 0.7M
2021-10-18 18.26 18.77 18.17 18.65 2.1M
2021-10-15 18.72 18.77 18.31 18.36 0.9M
2021-10-14 18.35 18.81 18.27 18.70 1.3M
2021-10-13 18.25 18.34 17.93 18.23 0.8M
2021-10-12 18.98 19.05 18.21 18.22 2.2M
2021-10-11 19.36 19.49 18.98 19.01 2.9M
2021-10-08 19.20 19.60 19.08 19.41 2.6M
2021-10-07 19.05 19.26 19.03 19.16 2.9M
2021-10-06 18.22 19.02 18.18 19.00 4.0M
2021-10-05 17.99 18.23 17.89 18.22 3.1M
2021-10-04 17.55 17.93 17.55 17.89 2.9M
2021-10-01 16.90 17.61 16.76 17.59 1.9M
2021-09-30 16.70 16.95 16.61 16.81 0.9M
2021-09-29 17.01 17.09 16.63 16.70 1.4M
2021-09-28 17.11 17.20 16.77 16.98 2.9M
2021-09-27 17.30 17.64 17.10 17.26 5.6M
2021-09-24 16.80 17.36 16.69 17.20 3.3M
2021-09-23 16.89 16.94 16.73 16.79 1.0M
2021-09-22 16.84 16.96 16.70 16.78 0.7M
2021-09-21 17.02 17.13 16.81 16.84 2.1M
2021-09-20 17.33 17.43 16.69 16.93 2.1M
2021-09-17 17.52 17.79 17.23 17.56 2.4M
2021-09-16 17.28 17.58 17.24 17.55 1.4M
2021-09-15 17.59 17.75 17.25 17.32 2.1M
2021-09-14 17.82 17.82 17.53 17.58 1.0M
2021-09-13 17.87 17.91 17.66 17.83 1.1M
2021-09-10 18.17 18.21 17.75 17.80 0.9M
2021-09-09 18.20 18.36 18.15 18.21 1.1M
2021-09-08 18.28 18.39 18.13 18.32 0.7M
2021-09-07 18.39 18.43 18.18 18.28 1.0M
2021-09-03 18.71 18.81 18.50 18.50 0.6M
2021-09-02 18.68 18.95 18.67 18.75 0.7M
2021-09-01 18.43 18.84 18.31 18.71 1.1M
2021-08-31 18.35 18.49 18.22 18.33 1.0M
2021-08-30 18.30 18.45 18.18 18.28 0.6M
2021-08-27 18.33 18.52 18.30 18.37 1.1M
2021-08-26 18.30 18.54 18.14 18.42 2.4M
2021-08-25 18.40 18.50 18.17 18.30 2.6M
2021-08-24 18.01 18.49 18.01 18.39 5.4M
2021-08-23 18.31 18.39 17.98 18.07 2.1M
2021-08-20 17.80 18.23 17.76 18.22 5.3M
2021-08-19 18.00 18.20 17.91 17.95 1.2M
2021-08-18 18.40 18.40 18.05 18.08 1.5M
2021-08-17 18.58 18.84 18.34 18.44 1.4M
2021-08-16 19.26 19.37 18.76 18.78 1.4M
2021-08-13 19.05 19.28 18.86 19.23 1.2M
2021-08-12 19.06 19.24 18.81 19.06 1.9M
2021-08-11 18.48 18.81 18.29 18.80 2.8M
2021-08-10 18.63 18.78 18.40 18.48 2.3M
2021-08-09 18.31 18.45 18.09 18.11 2.1M
2021-08-06 18.47 18.64 18.28 18.35 2.3M
2021-08-05 18.84 19.05 18.25 18.63 2.2M
2021-08-04 18.79 19.17 18.60 18.92 1.5M
2021-08-03 20.51 20.63 18.92 18.97 3.9M
2021-08-02 21.00 21.26 20.66 20.66 1.6M
2021-07-30 20.77 21.07 20.63 20.96 1.6M
2021-07-29 20.79 20.97 20.70 20.75 1.4M
2021-07-28 20.33 20.89 20.31 20.73 1.8M
2021-07-27 20.32 20.41 19.96 20.33 1.8M
2021-07-26 20.75 20.83 20.32 20.33 1.3M
2021-07-23 21.01 21.06 20.79 20.85 0.7M
2021-07-22 21.00 21.17 20.77 20.89 1.4M
2021-07-21 21.14 21.21 20.94 21.05 1.2M
2021-07-20 20.68 21.19 20.66 21.08 0.9M
2021-07-19 20.84 21.00 20.23 20.58 1.5M
2021-07-16 20.63 21.06 20.56 21.00 1.9M
2021-07-15 20.80 20.86 20.42 20.58 1.3M
2021-07-14 21.11 21.24 20.58 20.80 1.2M
2021-07-13 21.29 21.42 21.09 21.10 1.5M
2021-07-12 21.15 21.38 21.08 21.30 1.5M
2021-07-09 21.54 21.60 21.19 21.27 2.0M
2021-07-08 21.18 21.48 20.83 21.43 2.3M
2021-07-07 21.16 21.52 21.15 21.31 2.0M
2021-07-06 21.75 21.88 20.95 21.25 2.8M
2021-07-02 21.33 21.91 21.27 21.83 2.1M
2021-07-01 21.39 21.62 21.23 21.25 3.0M
2021-06-30 21.91 21.96 21.30 21.37 2.0M
2021-06-29 21.68 22.07 21.55 21.91 2.3M
2021-06-28 22.31 22.42 21.51 21.66 4.8M
2021-06-25 22.60 22.84 22.40 22.79 5.6M
2021-06-24 22.06 22.88 22.03 22.57 2.9M
2021-06-23 21.57 22.02 21.48 21.96 3.4M
2021-06-22 21.11 21.63 21.10 21.50 1.0M
2021-06-21 21.03 21.25 20.92 21.17 1.2M
2021-06-18 20.82 21.01 20.55 21.00 1.3M
2021-06-17 20.74 21.00 20.74 20.84 1.4M
2021-06-16 20.75 20.89 20.59 20.81 1.6M
2021-06-15 21.18 21.20 20.72 20.75 2.0M
2021-06-14 21.50 21.64 21.13 21.21 1.1M
2021-06-11 21.37 21.78 21.31 21.44 2.8M
2021-06-10 21.29 21.37 21.10 21.34 1.8M
2021-06-09 21.18 21.31 20.85 20.85 1.0M
2021-06-08 21.24 21.42 21.12 21.20 0.8M
2021-06-07 21.65 21.70 21.18 21.24 1.5M
2021-06-04 21.50 21.72 21.32 21.71 0.9M
2021-06-03 21.58 21.87 21.34 21.36 1.3M
2021-06-02 21.03 21.22 20.72 21.18 1.5M
2021-06-01 21.55 21.68 20.99 21.03 1.1M
2021-05-28 21.35 21.82 21.32 21.47 1.3M
2021-05-27 21.45 21.64 21.13 21.27 2.8M
2021-05-26 21.74 21.95 21.39 21.49 5.7M
2021-05-25 21.71 21.98 21.63 21.74 1.9M
2021-05-24 22.08 22.08 21.64 21.66 2.7M
2021-05-21 22.16 22.17 21.70 21.95 0.8M
2021-05-20 21.74 22.02 21.51 22.00 1.2M
2021-05-19 21.41 21.66 21.17 21.65 0.9M
2021-05-18 21.86 22.11 21.65 21.79 0.8M
2021-05-17 22.09 22.29 21.71 21.86 0.7M
2021-05-14 21.93 22.40 21.93 22.14 1.6M
2021-05-13 22.32 22.33 21.72 21.82 1.7M
2021-05-12 23.00 23.30 22.20 22.23 1.5M
2021-05-11 22.55 23.40 22.37 23.21 1.6M
2021-05-10 22.61 23.19 22.40 22.75 1.5M
2021-05-07 22.70 22.70 22.27 22.58 2.8M
2021-05-06 22.53 22.81 22.11 22.60 2.0M
2021-05-05 23.33 23.33 22.15 22.76 5.2M
2021-05-04 24.02 24.11 23.63 23.87 2.0M
2021-05-03 23.86 24.25 23.69 24.14 0.8M
2021-04-30 24.21 24.31 23.67 23.76 0.9M
2021-04-29 24.07 24.41 23.96 24.35 1.1M
2021-04-28 24.35 24.35 23.98 23.99 0.5M
2021-04-27 24.25 24.47 23.97 24.40 0.7M
2021-04-26 24.33 24.52 24.22 24.27 0.6M
2021-04-23 24.24 24.50 23.82 24.32 0.9M
2021-04-22 23.62 24.47 23.54 24.20 3.0M
2021-04-21 23.45 24.10 23.45 23.61 2.1M
2021-04-20 23.64 23.85 23.32 23.45 1.1M
2021-04-19 23.40 23.69 23.12 23.65 2.5M
2021-04-16 23.12 23.66 22.62 23.42 2.1M
2021-04-15 22.50 23.10 22.47 23.00 1.7M
2021-04-14 22.81 23.07 22.34 22.47 0.9M
2021-04-13 22.97 23.18 22.68 22.86 1.0M
2021-04-12 23.26 23.27 22.82 22.92 1.0M
2021-04-09 23.15 23.37 22.88 23.29 1.6M
2021-04-08 23.23 23.30 22.93 23.16 1.3M
2021-04-07 23.61 23.83 22.97 23.18 2.1M
2021-04-06 23.48 23.64 23.12 23.56 3.1M
2021-04-05 23.57 23.91 23.43 23.46 1.8M
2021-04-01 23.92 23.94 23.24 23.44 1.9M
2021-03-31 24.00 24.28 23.74 23.81 2.0M
2021-03-30 24.44 24.44 23.69 23.91 1.6M
2021-03-29 24.66 24.72 24.22 24.36 1.2M
2021-03-26 24.78 25.66 24.55 24.79 1.9M
2021-03-25 24.04 24.39 23.71 24.35 1.2M
2021-03-24 23.92 24.47 23.76 24.19 1.2M
2021-03-23 24.22 24.62 23.66 23.99 3.6M
2021-03-22 24.15 24.69 23.81 24.55 3.0M
2021-03-19 23.60 24.43 23.43 24.21 7.3M
2021-03-18 24.38 24.45 23.49 23.64 3.2M
2021-03-17 24.00 24.53 23.93 24.49 3.0M
2021-03-16 23.66 24.36 23.66 24.10 2.8M
2021-03-15 22.74 23.76 22.58 23.66 2.0M
2021-03-12 22.39 23.03 22.35 22.68 1.2M
2021-03-11 22.33 22.50 21.99 22.39 2.8M
2021-03-10 22.35 22.58 22.00 22.01 2.2M
2021-03-09 22.14 22.95 22.00 22.37 2.1M
2021-03-08 22.48 22.71 21.81 21.96 1.8M
2021-03-05 22.41 22.60 21.61 22.25 2.0M
2021-03-04 23.24 23.32 22.11 22.27 1.8M
2021-03-03 23.19 23.49 23.06 23.21 0.9M
2021-03-02 22.75 23.55 22.63 23.17 1.4M
2021-03-01 22.08 22.84 21.34 22.75 1.7M
2021-02-26 22.55 22.58 21.82 21.86 2.4M
2021-02-25 22.80 23.25 22.48 22.59 1.4M
2021-02-24 23.59 23.70 22.68 22.70 1.4M
2021-02-23 23.51 23.76 23.18 23.64 2.1M
2021-02-22 23.60 23.93 23.43 23.54 1.8M
2021-02-19 23.61 23.83 23.34 23.54 2.1M
2021-02-18 23.81 23.94 23.63 23.68 1.4M
2021-02-17 23.84 23.94 23.51 23.86 1.4M
2021-02-16 23.45 23.91 23.17 23.76 2.3M
2021-02-12 23.79 23.80 23.20 23.49 5.0M
2021-02-11 23.28 23.63 22.62 22.80 2.6M
2021-02-10 24.44 24.44 23.04 23.06 3.2M
2021-02-09 24.75 24.85 23.90 24.35 2.0M
2021-02-08 26.00 26.03 24.20 24.78 3.2M
2021-02-05 25.72 26.01 25.51 25.83 2.2M
2021-02-04 25.00 25.71 24.97 25.41 2.0M
2021-02-03 24.75 25.20 24.57 25.00 1.3M
2021-02-02 24.61 25.29 24.39 24.75 1.9M
2021-02-01 23.89 24.66 23.54 24.55 1.5M
2021-01-29 23.92 24.10 23.45 23.65 1.7M
2021-01-28 23.57 24.30 23.01 24.04 1.3M
2021-01-27 24.07 24.73 23.10 23.17 2.6M
2021-01-26 24.77 25.01 24.19 24.25 1.2M
2021-01-25 24.76 25.00 24.40 24.59 2.2M
2021-01-22 24.82 25.03 24.52 24.76 1.0M
2021-01-21 25.22 25.22 24.82 24.98 1.2M
2021-01-20 25.21 25.55 24.78 25.08 1.8M
2021-01-19 25.14 25.15 24.64 25.01 1.0M
2021-01-15 25.62 25.62 25.00 25.00 1.3M
2021-01-14 25.58 25.84 25.40 25.62 1.8M
2021-01-13 25.92 26.05 25.34 25.64 1.5M
2021-01-12 25.73 26.10 25.58 25.95 1.9M
2021-01-11 25.30 26.24 25.11 25.81 2.2M
2021-01-08 25.85 26.03 25.26 25.47 2.5M
2021-01-07 25.00 26.48 24.96 25.86 3.8M
2021-01-06 24.31 24.92 24.11 24.70 4.3M
2021-01-05 24.44 24.48 23.91 24.03 3.2M
2021-01-04 24.64 25.15 23.76 24.32 5.3M