DXC 테크놀로지 (DXC)

DXC
🏛️ 미국 →
14.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 32.27 32.54 32.18 32.19 0.8M
2021-12-30 32.48 32.83 32.35 32.39 0.6M
2021-12-29 32.56 32.93 32.43 32.43 0.8M
2021-12-28 32.73 33.22 32.69 32.75 1.0M
2021-12-27 32.72 32.89 32.20 32.79 0.8M
2021-12-23 31.99 32.88 31.96 32.57 1.1M
2021-12-22 31.42 31.98 31.41 31.96 1.4M
2021-12-21 30.29 31.38 30.24 31.35 1.8M
2021-12-20 29.80 30.06 29.14 29.98 1.9M
2021-12-17 31.11 31.31 30.59 30.63 5.7M
2021-12-16 30.99 32.06 30.90 31.43 2.3M
2021-12-15 30.62 30.89 29.72 30.66 2.1M
2021-12-14 30.47 31.69 30.36 30.80 2.1M
2021-12-13 30.86 31.26 30.53 30.66 2.1M
2021-12-10 30.85 31.21 30.62 30.86 2.0M
2021-12-09 31.06 31.06 30.28 30.58 2.7M
2021-12-08 31.41 31.82 31.25 31.30 1.7M
2021-12-07 31.18 32.01 31.18 31.45 2.7M
2021-12-06 30.59 31.22 30.38 30.76 2.6M
2021-12-03 30.70 31.14 29.90 30.19 2.5M
2021-12-02 29.72 30.78 29.59 30.54 2.4M
2021-12-01 30.61 31.15 29.49 29.58 3.0M
2021-11-30 30.63 30.92 29.39 29.99 3.1M
2021-11-29 31.02 31.40 30.69 31.02 2.9M
2021-11-26 30.37 31.07 29.88 30.50 1.8M
2021-11-24 31.07 31.87 31.06 31.63 1.4M
2021-11-23 31.42 31.86 31.13 31.43 1.4M
2021-11-22 31.61 31.86 31.11 31.12 1.4M
2021-11-19 31.67 32.00 31.35 31.37 1.9M
2021-11-18 32.14 32.38 31.38 32.13 1.8M
2021-11-17 32.38 32.56 32.02 32.14 1.3M
2021-11-16 33.03 33.50 32.23 32.28 1.8M
2021-11-15 33.52 33.55 32.75 33.05 1.2M
2021-11-12 33.96 34.17 33.32 33.34 0.8M
2021-11-11 33.78 34.37 33.75 33.98 1.2M
2021-11-10 33.56 33.86 33.30 33.58 1.6M
2021-11-09 33.42 33.91 33.14 33.81 1.6M
2021-11-08 34.44 34.86 33.35 33.38 1.5M
2021-11-05 34.51 34.91 34.18 34.33 1.8M
2021-11-04 32.95 34.60 32.39 33.83 2.7M
2021-11-03 32.76 33.21 32.11 32.48 2.2M
2021-11-02 33.39 33.56 32.77 32.98 1.8M
2021-11-01 32.83 33.94 32.76 33.37 2.0M
2021-10-29 32.55 33.00 32.30 32.57 1.5M
2021-10-28 32.42 32.91 32.35 32.63 1.0M
2021-10-27 32.75 33.04 32.11 32.30 1.4M
2021-10-26 34.03 34.05 32.63 32.78 1.9M
2021-10-25 34.62 34.62 33.91 34.05 0.9M
2021-10-22 35.10 35.19 34.52 34.57 0.8M
2021-10-21 34.65 35.10 34.31 34.97 1.4M
2021-10-20 34.62 35.30 34.53 34.84 1.3M
2021-10-19 34.80 34.80 34.26 34.48 1.1M
2021-10-18 34.68 35.01 34.41 34.68 1.5M
2021-10-15 34.95 35.47 34.83 34.92 1.1M
2021-10-14 33.89 34.67 33.85 34.60 1.7M
2021-10-13 33.29 33.57 32.56 33.40 2.1M
2021-10-12 33.61 33.87 33.10 33.27 1.7M
2021-10-11 34.34 34.40 33.65 33.73 1.4M
2021-10-08 34.59 35.03 34.29 34.35 0.7M
2021-10-07 34.58 35.03 34.50 34.65 0.9M
2021-10-06 34.51 34.89 33.46 34.34 1.7M
2021-10-05 35.03 35.59 34.52 35.10 2.1M
2021-10-04 34.75 35.17 34.42 34.71 1.7M
2021-10-01 34.00 34.99 33.67 34.73 1.7M
2021-09-30 34.36 34.50 33.39 33.61 3.1M
2021-09-29 34.58 34.78 34.13 34.29 1.1M
2021-09-28 35.43 35.56 34.44 34.52 1.0M
2021-09-27 35.03 35.96 34.92 35.51 1.3M
2021-09-24 35.10 35.24 34.67 34.93 0.7M
2021-09-23 35.10 35.44 34.63 35.18 1.0M
2021-09-22 34.48 35.09 34.44 34.78 1.4M
2021-09-21 35.43 35.43 34.11 34.50 1.2M
2021-09-20 34.80 35.32 34.32 34.98 2.0M
2021-09-17 35.77 36.66 35.77 35.96 3.1M
2021-09-16 35.72 36.34 35.34 35.99 1.3M
2021-09-15 35.40 35.96 34.52 35.74 1.8M
2021-09-14 36.76 36.76 35.25 35.38 1.8M
2021-09-13 35.01 36.13 34.71 35.98 1.4M
2021-09-10 35.76 35.81 34.36 34.37 1.3M
2021-09-09 35.20 35.86 35.08 35.49 1.1M
2021-09-08 35.90 35.90 35.00 35.39 1.5M
2021-09-07 36.35 36.75 35.95 35.98 3.3M
2021-09-03 35.45 36.05 35.13 36.02 2.0M
2021-09-02 34.83 35.98 34.79 35.64 2.3M
2021-09-01 36.88 36.99 33.27 34.86 8.0M
2021-08-31 36.20 36.75 35.95 36.72 1.5M
2021-08-30 37.50 37.50 36.20 36.28 1.8M
2021-08-27 36.81 37.49 36.74 37.35 1.1M
2021-08-26 37.22 37.33 36.47 36.71 1.1M
2021-08-25 36.71 37.44 36.32 37.21 1.2M
2021-08-24 36.79 37.25 36.46 36.71 1.2M
2021-08-23 35.73 36.31 35.45 36.07 1.6M
2021-08-20 35.46 35.68 34.67 35.44 2.4M
2021-08-19 36.00 36.00 33.78 35.31 3.1M
2021-08-18 36.76 37.58 36.30 36.33 2.0M
2021-08-17 40.01 40.44 36.68 36.81 4.7M
2021-08-16 41.20 41.91 40.30 41.75 1.3M
2021-08-13 41.35 41.35 40.76 41.23 1.1M
2021-08-12 41.09 41.60 40.72 41.58 1.8M
2021-08-11 40.98 41.25 39.87 41.24 1.2M
2021-08-10 40.21 40.75 39.88 40.47 1.2M
2021-08-09 40.86 41.52 40.25 40.41 2.5M
2021-08-06 39.13 41.79 38.92 41.09 2.6M
2021-08-05 40.89 41.15 37.91 38.72 4.0M
2021-08-04 43.13 43.31 42.07 42.18 2.4M
2021-08-03 44.00 44.18 42.08 43.42 2.8M
2021-08-02 40.00 43.93 39.85 42.61 6.7M
2021-07-30 40.49 40.65 39.85 39.98 1.3M
2021-07-29 40.00 40.97 39.81 40.67 1.2M
2021-07-28 39.62 39.98 38.92 39.75 1.2M
2021-07-27 39.27 39.59 38.87 39.39 1.1M
2021-07-26 39.45 39.99 39.41 39.82 1.0M
2021-07-23 39.19 39.39 38.61 39.34 1.3M
2021-07-22 39.17 39.47 38.66 38.71 1.6M
2021-07-21 39.06 39.62 38.90 39.07 2.2M
2021-07-20 37.73 38.97 37.45 38.63 2.0M
2021-07-19 37.18 37.87 36.75 37.57 2.1M
2021-07-16 39.54 39.78 38.26 38.29 1.4M
2021-07-15 39.15 39.64 38.87 39.31 1.9M
2021-07-14 39.93 40.39 39.28 39.45 1.4M
2021-07-13 39.96 40.18 39.53 39.75 1.4M
2021-07-12 39.40 40.37 39.10 40.28 1.1M
2021-07-09 39.86 40.47 39.53 39.73 2.1M
2021-07-08 38.13 39.54 37.59 39.19 1.7M
2021-07-07 38.97 39.52 38.28 38.94 2.2M
2021-07-06 40.37 40.42 38.86 39.21 3.2M
2021-07-02 40.50 40.75 40.03 40.54 1.9M
2021-07-01 39.22 40.60 39.06 40.39 3.0M
2021-06-30 38.93 39.18 38.38 38.94 2.4M
2021-06-29 39.23 39.91 39.02 39.04 2.5M
2021-06-28 39.40 39.46 38.60 39.04 1.8M
2021-06-25 38.37 39.67 38.17 39.46 3.9M
2021-06-24 37.90 38.51 37.65 38.25 2.2M
2021-06-23 37.84 38.16 37.49 37.53 2.3M
2021-06-22 37.45 38.10 37.07 37.85 2.4M
2021-06-21 36.72 38.00 36.70 37.63 2.6M
2021-06-18 37.12 37.58 36.15 36.27 6.0M
2021-06-17 40.93 40.93 37.75 37.89 5.1M
2021-06-16 40.99 41.30 40.66 40.97 2.4M
2021-06-15 41.11 41.35 40.76 41.14 1.9M
2021-06-14 41.42 41.75 40.83 41.04 3.1M
2021-06-11 41.32 41.50 40.83 41.42 1.8M
2021-06-10 41.01 41.61 40.75 41.27 2.1M
2021-06-09 40.29 40.53 39.82 40.41 1.8M
2021-06-08 40.02 40.62 39.85 40.33 2.2M
2021-06-07 40.38 40.72 39.91 40.36 1.8M
2021-06-04 40.40 40.48 39.26 39.89 1.7M
2021-06-03 39.39 40.48 39.01 40.36 2.2M
2021-06-02 38.90 40.38 38.36 39.76 4.2M
2021-06-01 37.86 38.14 37.60 38.11 1.7M
2021-05-28 38.74 38.74 37.40 37.92 1.6M
2021-05-27 36.63 38.94 36.50 38.39 5.1M
2021-05-26 37.01 37.46 36.45 36.92 3.5M
2021-05-25 37.50 37.75 36.62 36.94 2.3M
2021-05-24 37.52 37.65 36.71 37.33 2.7M
2021-05-21 36.99 37.75 36.89 37.28 3.0M
2021-05-20 36.98 37.18 36.00 36.83 2.1M
2021-05-19 36.11 37.00 35.50 36.93 3.4M
2021-05-18 36.70 37.12 36.44 36.76 1.9M
2021-05-17 36.58 36.90 36.02 36.76 1.9M
2021-05-14 36.00 36.96 35.70 36.86 2.1M
2021-05-13 33.97 35.71 33.86 35.51 2.6M
2021-05-12 33.81 34.37 33.31 33.84 4.0M
2021-05-11 33.95 34.48 33.27 34.03 3.1M
2021-05-10 34.44 35.30 34.30 34.52 1.8M
2021-05-07 33.46 34.71 33.33 34.50 1.9M
2021-05-06 33.82 33.85 32.87 33.80 2.0M
2021-05-05 32.96 33.79 32.91 33.74 2.4M
2021-05-04 33.53 33.78 32.54 32.70 2.7M
2021-05-03 33.21 33.86 33.02 33.67 1.7M
2021-04-30 33.07 33.28 32.67 32.91 1.8M
2021-04-29 32.03 33.63 32.00 33.43 3.2M
2021-04-28 32.11 32.24 31.71 31.88 1.4M
2021-04-27 31.61 31.99 31.19 31.90 1.2M
2021-04-26 32.09 32.35 31.59 31.65 1.1M
2021-04-23 31.28 32.00 31.11 31.87 1.4M
2021-04-22 31.76 31.95 31.11 31.29 1.4M
2021-04-21 30.85 31.82 30.80 31.73 1.5M
2021-04-20 31.70 31.76 30.66 31.04 1.9M
2021-04-19 31.51 31.81 31.31 31.64 1.7M
2021-04-16 32.12 32.24 31.44 31.65 1.4M
2021-04-15 32.01 32.45 31.52 31.96 1.6M
2021-04-14 31.10 32.39 31.10 31.78 2.9M
2021-04-13 32.14 32.25 31.05 31.15 3.1M
2021-04-12 31.59 32.29 31.38 32.29 2.5M
2021-04-09 31.40 31.68 30.98 31.44 1.6M
2021-04-08 31.23 31.49 30.56 31.46 1.6M
2021-04-07 31.21 31.65 30.78 31.20 2.5M
2021-04-06 31.53 31.87 31.16 31.25 1.6M
2021-04-05 30.82 32.04 30.76 31.85 2.3M
2021-04-01 31.39 31.47 30.61 30.83 2.2M
2021-03-31 31.35 31.94 31.10 31.26 5.1M
2021-03-30 29.80 31.25 29.50 31.14 4.8M
2021-03-29 28.36 28.93 28.19 28.54 2.2M
2021-03-26 27.64 28.45 27.51 28.39 2.9M
2021-03-25 26.08 27.48 25.80 27.36 1.9M
2021-03-24 26.73 27.37 26.34 26.35 1.6M
2021-03-23 27.59 27.69 26.19 26.46 3.0M
2021-03-22 28.10 28.10 27.51 27.72 1.8M
2021-03-19 28.02 28.47 27.57 28.03 3.1M
2021-03-18 28.57 29.36 28.01 28.16 2.8M
2021-03-17 28.00 28.78 27.91 28.66 1.7M
2021-03-16 29.37 29.37 28.03 28.29 1.7M
2021-03-15 29.00 29.56 28.95 29.43 1.2M
2021-03-12 28.73 29.49 28.73 29.02 1.4M
2021-03-11 28.88 29.43 28.69 28.80 2.0M
2021-03-10 28.26 29.09 28.12 29.00 2.1M
2021-03-09 28.37 28.82 27.91 28.25 2.9M
2021-03-08 27.55 28.68 27.47 28.02 4.4M
2021-03-05 26.26 27.33 25.49 27.29 4.0M
2021-03-04 26.29 26.90 25.30 25.86 2.8M
2021-03-03 25.85 26.48 25.74 26.22 1.8M
2021-03-02 25.75 26.10 25.66 25.71 1.4M
2021-03-01 25.77 26.30 25.67 25.96 2.5M
2021-02-26 24.79 25.62 24.20 25.22 2.7M
2021-02-25 26.04 26.20 24.83 24.89 2.3M
2021-02-24 25.70 26.34 25.58 26.02 2.3M
2021-02-23 25.80 25.86 25.06 25.60 2.9M
2021-02-22 25.50 26.47 25.50 25.99 2.3M
2021-02-19 25.86 26.26 25.73 25.81 2.6M
2021-02-18 25.81 26.14 25.49 25.49 1.8M
2021-02-17 25.71 26.03 25.34 26.00 2.5M
2021-02-16 25.65 26.00 25.41 25.89 3.3M
2021-02-12 26.19 26.31 25.51 25.79 2.6M
2021-02-11 25.66 26.15 25.39 25.63 1.6M
2021-02-10 26.51 26.57 25.59 25.71 2.2M
2021-02-09 25.44 26.70 25.21 26.42 3.1M
2021-02-08 26.23 26.40 24.86 25.48 4.2M
2021-02-05 26.44 26.65 25.58 25.94 4.8M
2021-02-04 25.64 26.50 25.40 26.44 3.6M
2021-02-03 25.68 26.09 25.26 25.62 3.6M
2021-02-02 26.44 26.44 25.10 25.66 7.1M
2021-02-01 28.50 29.31 24.17 25.50 13.7M
2021-01-29 28.66 29.11 28.16 28.20 2.3M
2021-01-28 28.93 29.69 28.16 29.24 3.1M
2021-01-27 28.62 29.21 28.20 28.47 2.8M
2021-01-26 29.32 29.45 28.90 29.35 1.6M
2021-01-25 29.22 29.39 28.59 29.15 2.5M
2021-01-22 28.76 29.52 28.73 29.23 2.5M
2021-01-21 28.95 29.94 28.71 29.30 2.4M
2021-01-20 28.43 28.97 28.25 28.82 1.5M
2021-01-19 28.50 28.67 28.03 28.21 2.3M
2021-01-15 28.64 29.76 27.99 28.50 3.4M
2021-01-14 28.46 29.10 28.29 28.97 1.4M
2021-01-13 28.42 28.78 28.09 28.26 2.7M
2021-01-12 28.20 28.65 27.90 28.30 2.1M
2021-01-11 28.47 28.84 28.22 28.39 3.5M
2021-01-08 29.20 30.14 28.92 29.60 7.2M
2021-01-07 29.01 29.61 27.75 28.91 12.4M
2021-01-06 25.87 27.43 25.87 26.45 4.1M
2021-01-05 26.21 27.35 26.00 26.88 3.7M
2021-01-04 26.95 28.14 25.56 25.92 7.4M