DXP Enterprises (DXPE)

DXPE
🏛️ 미국 →
122.34
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 118.91 118.91 118.91 118.91 4.8K
09:31 117.90 117.90 117.90 117.90 0.3K
09:33 118.18 118.18 118.18 118.18 0.1K
09:34 118.98 118.98 118.98 118.98 0.2K
09:35 118.01 118.01 118.01 118.01 0.2K
09:36 117.97 117.97 117.97 117.97 0.1K
09:37 118.56 118.56 118.56 118.56 0.1K
09:38 118.01 118.01 118.01 118.01 0.2K
09:40 117.97 117.97 117.97 117.97 0.2K
09:41 118.07 118.07 118.07 118.07 0.1K
09:43 117.94 117.94 117.94 117.94 0.2K
09:44 117.91 117.91 117.91 117.91 0.1K
09:46 117.91 117.91 117.91 117.91 0.4K
09:48 117.96 117.96 117.96 117.96 0.5K
09:49 117.93 117.93 117.93 117.93 0.3K
09:51 118.01 118.01 118.01 118.01 0.2K
09:52 118.59 118.64 118.59 118.64 2.3K
09:59 118.64 118.64 118.64 118.64 1.4K
10:01 119.26 119.26 119.21 119.21 0.3K
10:02 118.85 118.85 118.85 118.85 0.4K
10:04 119.00 119.24 119.00 119.24 1.4K
10:09 119.01 119.02 119.01 119.02 0.8K
10:12 119.04 119.04 119.04 119.04 2.0K
10:27 118.60 118.60 118.60 118.60 0.5K
10:38 118.60 118.60 118.60 118.60 0.2K
10:42 118.54 118.54 118.54 118.54 1.1K
10:59 118.48 118.48 118.22 118.22 1.4K
11:05 117.85 117.85 117.64 117.64 0.5K
11:07 117.87 117.87 117.87 117.87 1.0K
11:17 117.42 117.42 117.42 117.42 0.8K
11:29 117.59 117.59 117.59 117.59 0.4K
11:30 117.31 117.31 117.31 117.31 1.0K
11:37 117.25 117.25 117.25 117.25 0.3K
11:40 117.53 117.53 117.53 117.53 0.7K
11:45 117.26 117.26 117.26 117.26 0.5K
11:47 117.25 117.25 117.25 117.25 0.7K
11:50 116.79 116.79 116.79 116.79 1.5K
11:54 116.67 116.67 116.67 116.67 0.9K
12:03 116.38 116.38 116.38 116.38 0.2K
12:05 116.66 116.66 116.66 116.66 0.9K
12:10 116.05 116.05 116.05 116.05 3.1K
12:11 116.05 116.05 116.05 116.05 1.4K
12:15 115.52 115.59 115.52 115.59 2.3K
12:17 115.84 115.84 115.83 115.83 1.2K
12:18 115.95 115.95 115.95 115.95 0.7K
12:21 116.11 116.11 116.11 116.11 1.2K
12:24 116.08 116.08 116.08 116.08 0.6K
12:38 116.23 116.23 116.23 116.23 1.0K
12:42 116.10 116.10 116.10 116.10 0.4K
12:57 116.10 116.10 116.10 116.10 0.2K
13:00 116.03 116.03 116.03 116.03 0.5K
13:08 116.23 116.23 116.23 116.23 0.4K
13:10 116.35 116.35 116.35 116.35 0.8K
13:17 116.25 116.25 116.25 116.25 0.3K
13:20 116.46 116.46 116.10 116.10 3.8K
13:21 115.60 115.60 115.60 115.60 6.7K
13:22 115.66 115.66 115.66 115.66 1.5K
13:24 115.87 115.87 115.87 115.87 1.1K
13:25 115.74 115.74 115.74 115.74 1.2K
13:28 115.44 115.63 115.44 115.63 1.7K
13:32 115.85 115.85 115.85 115.85 0.5K
13:40 115.63 115.63 115.63 115.63 1.5K
13:53 115.20 115.20 115.20 115.20 0.3K
13:55 115.31 115.31 115.31 115.31 0.3K
13:59 115.01 115.01 115.01 115.01 0.9K
14:13 115.38 115.48 115.38 115.48 0.6K
14:14 115.53 115.60 115.53 115.60 0.7K
14:15 115.52 115.56 115.52 115.56 2.9K
14:21 115.80 115.80 115.80 115.80 0.1K
14:24 115.58 115.58 115.58 115.58 0.8K
14:35 115.76 115.76 115.76 115.76 0.1K
14:36 115.84 115.84 115.84 115.84 2.6K
14:53 116.01 116.01 116.01 116.01 0.3K
14:56 115.92 115.92 115.92 115.92 0.2K
14:58 116.05 116.05 116.05 116.05 1.0K
14:59 116.12 116.12 116.12 116.12 0.5K
15:07 116.00 116.13 116.00 116.13 0.5K
15:08 115.98 116.03 115.88 115.88 2.6K
15:12 116.05 116.05 116.05 116.05 3.7K
15:38 115.57 115.57 115.57 115.57 1.1K
15:39 115.64 115.64 115.54 115.54 1.7K
15:40 115.54 115.54 115.49 115.49 1.2K
15:41 115.50 115.50 115.50 115.50 2.4K
15:44 115.50 115.50 115.50 115.50 0.8K
15:45 115.55 115.55 115.55 115.55 1.2K
15:46 115.70 116.01 115.70 116.01 1.4K
15:47 115.99 116.14 115.99 116.14 0.7K
15:48 116.08 116.08 116.08 116.08 0.9K
15:50 116.37 116.51 116.37 116.51 1.4K
15:51 116.40 116.40 116.40 116.40 0.4K
15:52 116.51 116.51 116.51 116.51 0.2K
15:53 116.51 116.94 116.51 116.94 4.3K
15:54 116.91 116.91 116.91 116.91 0.1K
15:55 116.92 116.92 116.62 116.81 5.0K
15:56 116.97 117.00 116.75 116.75 4.9K
15:57 116.77 117.00 116.77 117.00 3.5K
15:58 116.83 116.99 116.83 116.99 2.1K
15:59 116.75 116.75 116.68 116.73 54.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 121.82 127.76 116.97 122.34 0.2M
2025-09-26 121.99 122.59 117.11 121.97 0.2M
2025-09-25 114.76 120.91 114.29 119.88 0.1M
2025-09-24 118.91 119.26 115.01 116.73 0.2M
2025-09-23 115.58 119.23 115.58 117.32 0.1M
2025-09-22 116.34 116.83 115.00 116.47 0.1M
2025-09-19 119.61 119.75 115.73 116.12 0.2M
2025-09-18 116.99 119.41 115.79 118.23 0.2M
2025-09-17 116.32 118.74 115.24 115.55 0.1M
2025-09-16 117.06 117.84 114.58 115.82 0.2M
2025-09-15 117.80 121.29 117.06 117.56 0.1M
2025-09-12 117.00 119.70 116.04 118.06 0.1M
2025-09-11 114.92 119.41 114.92 118.39 0.2M
2025-09-10 120.48 123.47 110.51 113.86 0.4M
2025-09-09 122.64 122.64 118.05 119.94 0.1M
2025-09-08 124.50 127.66 122.47 122.66 0.1M
2025-09-05 126.91 129.56 122.09 124.31 0.1M
2025-09-04 121.19 126.18 119.91 125.82 0.1M
2025-09-03 121.34 123.48 119.39 120.22 0.1M
2025-09-02 120.51 122.87 118.00 121.44 0.1M
2025-08-29 124.91 125.13 121.69 124.88 0.1M
2025-08-28 125.32 127.19 123.70 124.85 0.2M
2025-08-27 124.78 126.11 123.72 124.18 0.2M
2025-08-26 124.27 126.53 123.70 125.40 0.1M
2025-08-25 124.80 126.00 123.63 123.63 0.1M
2025-08-22 117.24 126.60 116.00 124.89 0.3M
2025-08-21 114.89 116.71 114.89 116.19 0.1M
2025-08-20 115.49 116.42 112.00 114.89 0.1M
2025-08-19 120.50 121.41 116.05 116.06 0.1M
2025-08-18 117.14 121.72 116.00 121.52 0.1M
2025-08-15 119.70 120.56 115.85 116.96 0.1M
2025-08-14 118.60 120.65 117.68 118.76 0.1M
2025-08-13 122.74 123.50 119.00 119.78 0.2M
2025-08-12 115.85 123.63 115.58 122.29 0.3M
2025-08-11 110.54 116.32 108.96 115.44 0.2M
2025-08-08 105.00 111.65 104.94 110.01 0.2M
2025-08-07 106.00 111.50 101.02 104.28 0.4M
2025-08-06 114.59 115.00 111.15 112.38 0.2M
2025-08-05 113.64 114.16 110.51 114.14 0.1M
2025-08-04 110.92 113.60 110.11 112.39 0.2M
2025-08-01 109.14 110.97 105.73 110.02 0.2M
2025-07-31 112.20 113.64 110.99 113.26 0.2M
2025-07-30 110.53 115.00 110.00 111.84 0.2M
2025-07-29 112.64 114.91 109.97 110.53 0.2M
2025-07-28 109.00 111.81 108.59 111.76 0.2M
2025-07-25 106.05 108.65 104.72 108.17 0.2M
2025-07-24 102.23 105.85 101.55 105.75 0.3M
2025-07-23 100.90 104.21 100.34 102.18 0.2M
2025-07-22 98.30 100.32 97.41 99.71 0.2M
2025-07-21 100.36 100.93 97.56 98.35 0.2M
2025-07-18 101.49 101.86 98.00 99.61 0.6M
2025-07-17 98.81 100.71 97.01 100.41 0.3M
2025-07-16 98.37 99.16 93.64 97.23 0.5M
2025-07-15 92.37 102.00 91.12 99.35 0.7M
2025-07-14 91.64 92.39 89.97 92.23 0.1M
2025-07-11 93.11 93.11 90.42 91.46 0.1M
2025-07-10 93.00 94.95 92.07 93.73 0.1M
2025-07-09 90.40 92.94 90.01 92.64 0.1M
2025-07-08 89.24 90.96 87.51 89.92 0.1M
2025-07-07 91.59 92.30 88.63 89.10 0.1M
2025-07-03 90.58 91.91 89.72 91.73 0.0M
2025-07-02 89.32 90.34 87.84 90.18 0.1M
2025-07-01 87.48 90.51 87.05 90.04 0.1M
2025-06-30 88.36 88.60 86.42 87.65 0.3M
2025-06-27 86.01 88.64 85.25 88.06 0.6M
2025-06-26 83.12 86.13 83.06 85.74 0.1M
2025-06-25 87.00 87.04 82.87 83.30 0.1M
2025-06-24 85.77 87.47 85.03 87.00 0.1M
2025-06-23 81.52 83.89 79.74 83.81 0.2M
2025-06-20 79.95 82.22 79.05 81.90 0.3M
2025-06-18 77.99 79.55 75.58 78.67 0.1M
2025-06-17 77.40 78.44 76.49 78.34 0.1M
2025-06-16 77.01 79.67 77.01 78.09 0.1M
2025-06-13 77.89 78.59 75.83 76.60 0.1M
2025-06-12 80.06 80.16 78.30 78.83 0.1M
2025-06-11 80.54 81.66 79.56 80.22 0.1M
2025-06-10 80.71 80.83 79.39 80.50 0.1M
2025-06-09 82.35 82.35 79.97 80.60 0.1M
2025-06-06 82.16 82.54 81.16 82.07 0.1M
2025-06-05 79.57 81.94 78.04 80.99 0.1M
2025-06-04 80.93 80.93 79.07 79.78 0.1M
2025-06-03 82.14 82.93 80.73 81.40 0.1M
2025-06-02 82.90 83.92 81.00 82.30 0.1M
2025-05-30 83.00 83.58 82.40 82.68 0.1M
2025-05-29 84.40 84.40 81.67 83.00 0.1M
2025-05-28 85.38 86.35 83.40 84.19 0.1M
2025-05-27 85.33 85.90 84.33 85.21 0.1M
2025-05-23 82.13 84.72 81.07 84.02 0.1M
2025-05-22 86.25 86.52 83.25 83.60 0.1M
2025-05-21 86.60 87.53 85.37 85.83 0.1M
2025-05-20 89.73 89.73 87.64 87.74 0.1M
2025-05-19 88.01 90.41 87.73 89.74 0.1M
2025-05-16 88.61 90.68 87.52 89.76 0.1M
2025-05-15 88.93 90.58 88.36 88.99 0.1M
2025-05-14 89.89 91.31 87.67 89.01 0.1M
2025-05-13 87.99 91.94 87.99 89.88 0.1M
2025-05-12 88.68 89.99 85.24 87.18 0.1M
2025-05-09 86.25 87.21 81.89 84.71 0.1M
2025-05-08 83.15 87.59 76.21 86.50 0.2M
2025-05-07 91.60 92.17 88.78 88.78 0.1M
2025-05-06 89.52 92.89 88.58 91.45 0.1M
2025-05-05 90.13 94.68 89.75 91.29 0.1M
2025-05-02 90.07 93.53 89.77 92.02 0.1M
2025-05-01 88.35 89.87 86.58 88.98 0.1M
2025-04-30 85.26 88.98 83.13 88.46 0.1M
2025-04-29 86.06 87.58 85.67 87.49 0.1M
2025-04-28 85.40 87.40 84.92 86.87 0.1M
2025-04-25 84.43 85.52 83.44 85.40 0.1M
2025-04-24 81.70 85.30 80.80 85.00 0.1M
2025-04-23 82.17 84.25 80.40 80.90 0.1M
2025-04-22 78.07 80.01 77.30 79.18 0.1M
2025-04-21 79.59 79.59 76.33 77.00 0.1M
2025-04-17 79.82 81.12 78.52 80.80 0.2M
2025-04-16 79.35 80.00 77.91 79.57 0.1M
2025-04-15 80.40 82.97 79.00 80.32 0.1M
2025-04-14 81.08 81.13 78.31 79.57 0.1M
2025-04-11 78.28 79.79 75.50 79.15 0.1M
2025-04-10 79.83 80.98 75.52 78.12 0.1M
2025-04-09 71.55 83.34 71.12 81.45 0.1M
2025-04-08 76.68 77.72 70.49 71.80 0.1M
2025-04-07 69.52 78.47 67.68 73.16 0.3M
2025-04-04 72.73 74.94 70.21 73.45 0.2M
2025-04-03 79.39 80.70 77.00 77.62 0.2M
2025-04-02 81.00 85.88 80.85 84.91 0.1M
2025-04-01 81.29 83.70 79.52 82.90 0.1M
2025-03-31 79.34 82.80 78.08 82.26 0.1M
2025-03-28 84.43 84.57 81.35 82.88 0.1M
2025-03-27 85.11 85.97 82.92 82.93 0.1M
2025-03-26 88.40 89.10 85.26 85.72 0.1M
2025-03-25 89.44 90.64 87.97 88.40 0.1M
2025-03-24 89.66 90.82 88.96 89.86 0.1M
2025-03-21 86.18 87.14 84.68 87.01 0.3M
2025-03-20 88.81 89.85 87.49 87.74 0.1M
2025-03-19 84.85 89.30 84.00 88.97 0.1M
2025-03-18 83.66 85.96 82.83 85.14 0.1M
2025-03-17 85.15 87.17 83.24 84.16 0.2M
2025-03-14 81.98 85.61 81.18 85.55 0.1M
2025-03-13 85.44 85.44 80.06 80.37 0.2M
2025-03-12 84.38 86.19 82.90 85.65 0.3M
2025-03-11 76.23 83.32 76.23 82.49 0.3M
2025-03-10 78.38 81.80 75.44 76.67 0.2M
2025-03-07 78.25 82.56 70.76 78.69 0.4M
2025-03-06 81.12 82.52 78.05 78.45 0.2M
2025-03-05 82.67 84.27 81.65 83.27 0.2M
2025-03-04 84.08 84.15 80.89 81.82 0.2M
2025-03-03 91.08 91.84 85.94 86.36 0.2M
2025-02-28 88.31 90.68 87.03 90.47 0.2M
2025-02-27 91.19 92.37 88.91 88.92 0.1M
2025-02-26 88.44 92.09 88.36 91.05 0.2M
2025-02-25 87.57 89.18 85.91 87.68 0.2M
2025-02-24 89.79 91.20 86.75 88.29 0.3M
2025-02-21 95.76 96.42 89.76 89.91 0.2M
2025-02-20 102.35 102.41 91.61 94.92 0.3M
2025-02-19 102.95 104.46 101.02 102.91 0.1M
2025-02-18 102.37 103.81 100.55 103.44 0.1M
2025-02-14 97.99 102.53 97.25 102.27 0.2M
2025-02-13 102.52 102.93 97.00 97.98 0.2M
2025-02-12 100.20 103.93 99.25 101.90 0.1M
2025-02-11 101.84 103.10 100.61 101.65 0.1M
2025-02-10 101.08 102.47 98.34 102.44 0.2M
2025-02-07 104.68 106.21 99.41 99.93 0.2M
2025-02-06 104.93 105.47 102.50 103.84 0.2M
2025-02-05 99.00 103.48 99.00 103.45 0.2M
2025-02-04 98.90 99.40 97.20 98.70 0.2M
2025-02-03 96.38 99.44 95.00 98.15 0.2M
2025-01-31 102.29 103.20 98.77 101.29 0.7M
2025-01-30 103.60 103.96 101.13 103.06 0.2M
2025-01-29 99.37 102.55 98.58 102.13 0.2M
2025-01-28 101.00 103.96 94.60 98.97 0.3M
2025-01-27 104.04 104.39 99.01 100.88 0.3M
2025-01-24 106.85 107.01 104.33 106.25 0.3M
2025-01-23 103.86 107.06 103.16 107.03 0.2M
2025-01-22 103.69 104.58 101.32 104.21 0.3M
2025-01-21 104.25 105.94 102.15 102.56 0.4M
2025-01-17 99.97 103.61 99.43 102.67 0.9M
2025-01-16 98.30 100.50 96.58 99.40 0.3M
2025-01-15 99.81 102.18 98.41 98.55 0.5M
2025-01-14 93.51 97.09 93.14 96.17 0.3M
2025-01-13 92.27 92.29 88.18 91.38 0.3M
2025-01-10 88.86 93.73 88.17 90.99 0.5M
2025-01-08 80.70 84.86 80.02 84.75 0.4M
2025-01-07 82.58 84.00 79.92 81.31 0.2M
2025-01-06 86.31 86.64 82.41 82.68 0.2M
2025-01-03 84.87 86.01 83.48 85.70 0.1M
2025-01-02 83.47 86.50 81.95 84.39 0.3M