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
2023-12-29 11.72 11.79 11.65 11.70 1.3M
2023-12-28 11.78 11.87 11.75 11.80 1.2M
2023-12-27 11.85 11.90 11.77 11.80 1.1M
2023-12-26 11.84 11.87 11.74 11.85 1.9M
2023-12-22 11.82 11.93 11.74 11.83 1.8M
2023-12-21 11.58 11.80 11.53 11.80 2.2M
2023-12-20 11.58 11.73 11.44 11.49 2.1M
2023-12-19 11.49 11.76 11.49 11.62 1.9M
2023-12-18 11.57 11.57 11.36 11.49 2.2M
2023-12-15 11.79 11.86 11.49 11.50 5.2M
2023-12-14 11.55 11.86 11.51 11.76 3.6M
2023-12-13 10.71 11.29 10.65 11.25 4.3M
2023-12-12 10.62 10.72 10.55 10.67 4.6M
2023-12-11 10.55 10.70 10.49 10.61 8.2M
2023-12-08 10.64 10.73 10.55 10.59 3.3M
2023-12-07 10.50 10.75 10.50 10.66 3.6M
2023-12-06 10.79 10.82 10.38 10.45 4.2M
2023-12-05 10.77 10.80 10.57 10.72 3.6M
2023-12-04 10.76 10.96 10.71 10.83 3.6M
2023-12-01 10.55 10.90 10.55 10.88 2.7M
2023-11-30 10.59 10.61 10.49 10.59 4.3M
2023-11-29 10.50 10.62 10.47 10.55 2.8M
2023-11-28 10.14 10.41 10.14 10.40 2.0M
2023-11-27 10.16 10.27 10.10 10.19 2.3M
2023-11-24 10.14 10.37 10.14 10.23 1.8M
2023-11-22 10.05 10.24 10.02 10.18 3.1M
2023-11-21 9.94 10.02 9.84 9.93 4.7M
2023-11-20 9.92 10.13 9.76 10.00 3.3M
2023-11-17 9.92 9.98 9.76 9.92 3.8M
2023-11-16 9.88 9.93 9.69 9.78 2.9M
2023-11-15 9.75 9.91 9.71 9.85 3.7M
2023-11-14 9.64 9.85 9.57 9.75 5.3M
2023-11-13 9.26 9.43 9.21 9.30 2.1M
2023-11-10 9.35 9.48 9.28 9.40 2.7M
2023-11-09 9.66 9.70 9.37 9.39 2.8M
2023-11-08 9.52 9.65 9.43 9.58 6.7M
2023-11-07 9.62 9.86 9.58 9.85 2.3M
2023-11-06 9.70 9.76 9.60 9.64 4.2M
2023-11-03 9.45 9.82 9.44 9.73 2.7M
2023-11-02 9.42 9.45 9.19 9.30 3.0M
2023-11-01 9.00 9.40 8.92 9.18 4.0M
2023-10-31 8.86 8.94 8.68 8.76 4.1M
2023-10-30 8.96 9.15 8.81 8.85 2.2M
2023-10-27 9.25 9.29 8.81 8.87 2.7M
2023-10-26 9.21 9.35 9.11 9.20 2.2M
2023-10-25 9.28 9.37 8.97 9.18 3.3M
2023-10-24 9.48 9.62 9.39 9.41 2.3M
2023-10-23 9.60 9.60 9.44 9.45 3.1M
2023-10-20 9.75 9.78 9.59 9.65 2.3M
2023-10-19 9.70 9.90 9.59 9.68 2.8M
2023-10-18 9.92 9.99 9.69 9.72 1.8M
2023-10-17 9.79 10.07 9.79 10.03 2.3M
2023-10-16 9.62 9.96 9.54 9.90 2.7M
2023-10-13 9.53 9.59 9.48 9.51 8.2M
2023-10-12 9.68 9.71 9.48 9.54 0.9M
2023-10-11 9.83 9.90 9.75 9.82 0.9M
2023-10-10 9.67 9.88 9.65 9.81 1.0M
2023-10-09 9.59 9.75 9.55 9.65 1.0M
2023-10-06 9.52 9.80 9.52 9.68 1.8M
2023-10-05 9.69 9.81 9.68 9.75 1.5M
2023-10-04 9.54 9.79 9.45 9.74 2.6M
2023-10-03 9.91 9.93 9.49 9.53 1.5M
2023-10-02 9.98 10.00 9.84 9.98 2.0M
2023-09-29 10.03 10.18 9.92 9.99 1.2M
2023-09-28 9.99 10.07 9.93 9.97 0.8M
2023-09-27 10.08 10.11 9.88 9.97 1.7M
2023-09-26 10.02 10.11 9.92 10.00 1.9M
2023-09-25 10.04 10.14 9.99 10.09 1.2M
2023-09-22 10.03 10.19 10.00 10.12 1.7M
2023-09-21 10.17 10.22 9.97 10.02 1.8M
2023-09-20 10.56 10.65 10.27 10.29 2.1M
2023-09-19 10.14 10.62 10.14 10.56 5.3M
2023-09-18 10.22 10.40 10.08 10.10 2.5M
2023-09-15 10.60 10.67 10.07 10.30 10.2M
2023-09-14 10.69 10.83 10.55 10.73 3.1M
2023-09-13 10.55 10.65 10.51 10.60 2.2M
2023-09-12 10.53 10.63 10.49 10.55 1.5M
2023-09-11 10.49 10.54 10.39 10.54 2.1M
2023-09-08 10.44 10.52 10.32 10.46 1.8M
2023-09-07 10.55 10.61 10.38 10.42 3.8M
2023-09-06 10.49 10.69 10.44 10.64 2.0M
2023-09-05 10.74 10.79 10.45 10.52 2.0M
2023-09-01 10.95 10.97 10.81 10.83 1.3M
2023-08-31 10.88 10.95 10.77 10.90 1.6M
2023-08-30 10.94 10.97 10.81 10.91 1.1M
2023-08-29 10.95 11.00 10.80 10.95 1.8M
2023-08-28 10.77 10.93 10.75 10.93 2.1M
2023-08-25 10.73 10.81 10.59 10.70 1.5M
2023-08-24 10.80 10.92 10.69 10.69 1.4M
2023-08-23 10.77 10.88 10.66 10.81 1.8M
2023-08-22 10.66 10.82 10.54 10.69 3.2M
2023-08-21 10.55 10.66 10.47 10.63 2.0M
2023-08-18 10.47 10.71 10.44 10.62 1.3M
2023-08-17 10.74 10.78 10.53 10.54 1.4M
2023-08-16 10.60 10.80 10.60 10.71 2.4M
2023-08-15 11.00 11.05 10.65 10.67 1.8M
2023-08-14 10.99 11.11 10.88 11.11 4.1M
2023-08-11 10.78 11.13 10.77 11.10 1.8M
2023-08-10 11.00 11.05 10.84 10.92 2.8M
2023-08-09 10.98 11.19 10.75 10.98 2.5M
2023-08-08 11.12 11.12 10.75 10.94 4.9M
2023-08-07 11.80 11.83 11.50 11.56 1.3M
2023-08-04 11.31 11.96 11.26 11.76 2.2M
2023-08-03 11.48 11.75 11.16 11.29 4.0M
2023-08-02 11.51 11.62 11.21 11.26 2.6M
2023-08-01 11.78 11.79 11.35 11.64 2.9M
2023-07-31 11.83 11.91 11.46 11.82 7.3M
2023-07-28 11.73 11.85 11.69 11.80 1.4M
2023-07-27 11.94 11.95 11.57 11.58 1.9M
2023-07-26 11.74 11.90 11.72 11.79 1.1M
2023-07-25 12.04 12.10 11.80 11.82 1.9M
2023-07-24 12.15 12.18 11.97 12.04 0.9M
2023-07-21 12.16 12.20 11.95 12.10 1.2M
2023-07-20 12.26 12.29 11.88 12.06 1.3M
2023-07-19 12.17 12.35 12.04 12.34 1.9M
2023-07-18 11.74 12.06 11.72 12.04 1.7M
2023-07-17 11.83 11.89 11.68 11.71 2.2M
2023-07-14 11.99 11.99 11.82 11.87 2.8M
2023-07-13 11.94 11.98 11.77 11.97 9.6M
2023-07-12 12.14 12.14 11.79 11.88 3.7M
2023-07-11 11.81 12.07 11.78 11.98 2.5M
2023-07-10 11.59 11.87 11.57 11.77 1.5M
2023-07-07 11.47 11.69 11.47 11.59 2.0M
2023-07-06 11.50 11.62 11.35 11.53 1.8M
2023-07-05 11.53 11.65 11.39 11.63 1.3M
2023-07-03 11.60 11.67 11.44 11.60 0.7M
2023-06-30 11.65 11.70 11.51 11.57 1.7M
2023-06-29 11.36 11.59 11.36 11.54 1.9M
2023-06-28 11.28 11.40 11.22 11.36 1.2M
2023-06-27 11.20 11.43 11.15 11.30 2.3M
2023-06-26 10.92 11.32 10.90 11.27 2.6M
2023-06-23 10.83 11.08 10.72 11.07 4.6M
2023-06-22 11.09 11.09 10.74 10.90 2.0M
2023-06-21 11.02 11.26 10.95 11.15 2.3M
2023-06-20 11.58 11.59 11.08 11.11 2.6M
2023-06-16 11.71 11.85 11.43 11.71 8.1M
2023-06-15 10.92 11.68 10.92 11.63 5.9M
2023-06-14 11.12 11.18 10.93 11.09 3.2M
2023-06-13 10.96 11.14 10.84 11.11 2.6M
2023-06-12 10.52 10.90 10.49 10.89 2.1M
2023-06-09 10.65 10.65 10.50 10.51 1.3M
2023-06-08 10.69 10.72 10.59 10.62 1.0M
2023-06-07 10.92 10.93 10.65 10.70 1.2M
2023-06-06 10.45 10.84 10.30 10.80 2.0M
2023-06-05 10.69 10.72 10.36 10.45 2.5M
2023-06-02 10.14 10.68 10.13 10.65 4.0M
2023-06-01 10.00 10.00 9.71 9.98 3.5M
2023-05-31 9.50 10.05 9.50 10.00 4.0M
2023-05-30 9.64 9.91 9.59 9.61 3.0M
2023-05-26 9.75 9.85 9.63 9.71 1.8M
2023-05-25 9.79 9.85 9.62 9.72 1.5M
2023-05-24 10.07 10.08 9.76 9.81 1.8M
2023-05-23 10.16 10.50 10.12 10.14 3.9M
2023-05-22 9.98 10.29 9.93 10.22 2.1M
2023-05-19 10.14 10.24 9.99 10.01 1.4M
2023-05-18 10.08 10.10 9.70 10.04 2.6M
2023-05-17 10.07 10.19 9.87 10.13 2.5M
2023-05-16 10.24 10.35 9.97 10.02 2.6M
2023-05-15 10.46 10.51 10.30 10.33 2.9M
2023-05-12 10.85 10.88 10.48 10.52 2.2M
2023-05-11 10.93 11.01 10.82 10.83 1.3M
2023-05-10 10.96 11.48 10.90 11.03 3.5M
2023-05-09 10.70 10.92 10.67 10.86 2.8M
2023-05-08 10.98 11.04 10.72 10.79 2.7M
2023-05-05 10.58 11.04 10.58 10.95 2.9M
2023-05-04 10.40 10.66 9.86 10.38 8.5M
2023-05-03 10.53 10.56 10.08 10.11 8.7M
2023-05-02 10.99 11.04 10.46 10.46 4.2M
2023-05-01 11.09 11.34 11.04 11.07 2.1M
2023-04-28 11.03 11.28 11.03 11.17 1.3M
2023-04-27 10.95 11.05 10.84 11.02 1.6M
2023-04-26 10.99 11.07 10.80 10.88 1.5M
2023-04-25 11.28 11.42 11.03 11.05 1.1M
2023-04-24 11.75 11.81 11.38 11.40 1.0M
2023-04-21 11.54 11.72 11.51 11.71 1.9M
2023-04-20 11.20 11.64 11.20 11.59 2.8M
2023-04-19 11.36 11.38 11.18 11.31 10.1M
2023-04-18 11.58 11.62 11.30 11.38 6.2M
2023-04-17 11.33 11.58 11.29 11.53 3.5M
2023-04-14 11.51 11.57 11.33 11.36 1.8M
2023-04-13 11.43 11.57 11.42 11.51 1.4M
2023-04-12 11.79 11.79 11.36 11.39 1.2M
2023-04-11 11.48 11.67 11.48 11.63 0.9M
2023-04-10 11.41 11.55 11.36 11.54 2.0M
2023-04-06 11.43 11.55 11.38 11.49 1.1M
2023-04-05 11.32 11.54 11.31 11.48 1.5M
2023-04-04 11.61 11.68 11.36 11.41 1.1M
2023-04-03 11.70 11.75 11.47 11.52 1.1M
2023-03-31 11.42 11.75 11.40 11.74 1.4M
2023-03-30 11.51 11.58 11.32 11.40 2.0M
2023-03-29 11.38 11.46 11.21 11.38 6.9M
2023-03-28 11.36 11.50 11.17 11.21 1.4M
2023-03-27 11.53 11.60 11.41 11.41 1.8M
2023-03-24 11.31 11.41 11.26 11.40 2.1M
2023-03-23 11.30 11.41 11.18 11.35 3.5M
2023-03-22 11.29 11.65 11.19 11.30 4.1M
2023-03-21 11.23 11.41 11.10 11.30 2.2M
2023-03-20 10.74 10.82 10.64 10.72 2.1M
2023-03-17 10.77 10.81 10.54 10.65 2.9M
2023-03-16 10.91 11.10 10.81 10.84 2.7M
2023-03-15 10.93 11.10 10.79 11.06 2.9M
2023-03-14 11.34 11.43 11.05 11.10 2.0M
2023-03-13 11.22 11.38 11.07 11.15 1.9M
2023-03-10 11.60 11.72 11.22 11.31 3.0M
2023-03-09 11.98 12.05 11.62 11.66 1.6M
2023-03-08 12.04 12.19 11.98 11.99 1.6M
2023-03-07 12.29 12.40 12.00 12.05 2.6M
2023-03-06 12.35 12.43 12.24 12.27 2.2M
2023-03-03 12.25 12.31 12.14 12.31 1.7M
2023-03-02 11.95 12.13 11.88 12.12 2.4M
2023-03-01 11.96 12.23 11.93 12.06 2.6M
2023-02-28 12.01 12.23 11.95 12.01 4.7M
2023-02-27 12.06 12.16 11.96 12.06 3.0M
2023-02-24 11.97 12.10 11.90 12.05 2.6M
2023-02-23 12.79 12.88 12.00 12.15 4.2M
2023-02-22 12.11 12.26 11.84 12.20 5.7M
2023-02-21 12.09 12.35 12.01 12.13 3.7M
2023-02-17 11.93 12.26 11.79 12.20 8.9M
2023-02-16 13.20 13.20 11.95 11.97 6.3M
2023-02-15 14.04 14.27 14.03 14.27 1.2M
2023-02-14 14.07 14.29 13.95 14.14 2.0M
2023-02-13 13.98 14.22 13.91 14.14 1.3M
2023-02-10 13.98 14.05 13.86 13.96 1.3M
2023-02-09 14.27 14.33 13.94 14.01 1.2M
2023-02-08 14.21 14.34 14.11 14.21 2.3M
2023-02-07 14.14 14.30 13.93 14.26 1.2M
2023-02-06 14.31 14.39 14.09 14.21 1.2M
2023-02-03 14.60 14.76 14.48 14.54 1.2M
2023-02-02 15.06 15.45 14.82 14.87 2.0M
2023-02-01 14.64 15.10 14.53 14.96 1.8M
2023-01-31 14.51 14.65 14.38 14.65 1.4M
2023-01-30 14.12 14.59 14.05 14.46 2.3M
2023-01-27 13.72 14.38 13.72 14.31 2.5M
2023-01-26 13.71 13.82 13.62 13.74 1.1M
2023-01-25 13.68 13.75 13.51 13.67 0.7M
2023-01-24 13.98 14.09 13.81 13.84 1.0M
2023-01-23 14.09 14.21 13.88 13.89 2.3M
2023-01-20 13.80 14.02 13.69 13.98 1.7M
2023-01-19 13.51 13.87 13.50 13.76 2.2M
2023-01-18 13.70 13.81 13.56 13.59 1.5M
2023-01-17 13.71 13.75 13.39 13.62 2.4M
2023-01-13 12.84 13.17 12.82 13.08 2.7M
2023-01-12 12.71 12.92 12.58 12.92 4.2M
2023-01-11 12.65 12.84 12.62 12.65 4.1M
2023-01-10 12.56 12.76 12.56 12.65 2.5M
2023-01-09 12.65 12.93 12.62 12.65 2.2M
2023-01-06 12.66 12.77 12.47 12.64 1.6M
2023-01-05 12.70 12.70 12.42 12.53 1.5M
2023-01-04 12.72 12.87 12.56 12.82 1.5M
2023-01-03 12.49 12.66 12.33 12.53 1.7M