Dynamic Portfolio Management

DYNC
🏛️ 인도 →
28.51
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.41 9.90 9.41 9.41 0.0M
2021-12-30 9.90 10.90 9.90 9.90 0.0M
2021-12-29 10.42 10.42 10.42 10.42 0.0M
2021-12-28 10.96 10.96 10.96 10.96 0.0M
2021-12-27 10.45 11.55 10.45 11.53 0.0M
2021-12-24 10.03 11.00 10.03 11.00 0.0M
2021-12-23 11.10 11.10 10.55 10.55 0.0M
2021-12-22 10.08 11.10 10.08 11.10 0.0M
2021-12-21 11.70 11.70 10.61 10.61 0.0M
2021-12-20 11.16 11.17 11.15 11.16 0.0M
2021-12-17 10.67 10.67 10.60 10.64 0.0M
2021-12-16 10.18 10.18 10.18 10.18 0.0M
2021-12-15 9.71 9.71 9.70 9.70 0.0M
2021-12-14 8.42 9.25 8.42 9.25 0.0M
2021-12-13 7.98 8.81 7.98 8.81 0.0M
2021-12-10 8.40 8.40 8.40 8.40 0.0M
2021-12-09 8.00 8.00 8.00 8.00 0.0M
2021-12-08 7.63 7.64 7.63 7.64 0.0M
2021-12-07 7.28 7.28 7.28 7.28 0.0M
2021-12-06 6.95 6.95 6.95 6.95 0.0M
2021-12-03 6.62 6.62 6.60 6.62 0.0M
2021-12-02 6.31 6.31 6.31 6.31 0.0M
2021-12-01 6.02 6.02 6.02 6.02 0.0M
2021-11-30 5.74 5.74 5.74 5.74 0.0M
2021-11-29 5.47 5.47 5.47 5.47 0.0M
2021-11-26 5.22 5.22 5.22 5.22 0.0M
2021-11-25 4.52 4.98 4.52 4.98 0.0M
2021-11-24 4.75 4.76 4.75 4.75 0.1M
2021-11-23 4.99 4.99 4.99 4.99 0.0M
2021-11-22 4.98 4.99 4.98 4.99 0.0M
2021-11-18 5.23 5.23 5.23 5.23 0.0M
2021-11-17 5.50 5.50 5.50 5.50 0.0M
2021-11-16 5.75 6.04 5.75 5.76 0.0M
2021-11-12 6.34 6.34 6.04 6.04 0.0M
2021-11-11 6.34 6.34 6.34 6.34 0.0M
2021-11-10 6.99 6.99 6.66 6.66 0.0M
2021-11-09 6.36 6.99 6.36 6.99 0.0M
2021-11-08 6.68 6.68 6.68 6.68 0.0M
2021-11-03 7.03 7.03 7.03 7.03 0.0M
2021-11-02 8.13 8.13 7.39 7.39 0.0M
2021-11-01 7.77 7.77 7.76 7.76 0.0M
2021-10-29 8.16 8.16 8.16 8.16 0.0M
2021-10-28 8.58 8.58 7.86 8.58 0.0M
2021-10-27 8.31 8.31 8.26 8.26 0.0M
2021-10-26 8.70 8.70 8.69 8.69 0.0M
2021-10-25 9.14 9.14 9.14 9.14 0.0M
2021-10-22 9.62 10.62 9.62 9.62 0.0M
2021-10-21 10.65 11.00 10.12 10.12 0.0M
2021-10-20 9.70 10.69 9.70 10.65 0.0M
2021-10-19 10.20 10.20 9.74 10.19 0.0M
2021-10-18 10.29 10.29 10.25 10.25 0.0M
2021-10-14 8.90 9.80 8.90 9.80 0.0M
2021-10-13 9.36 9.36 9.36 9.36 0.0M
2021-10-12 9.85 9.85 9.85 9.85 0.0M
2021-10-11 10.60 10.60 10.36 10.36 0.0M
2021-10-08 10.90 10.92 9.88 10.90 0.0M
2021-10-07 10.15 10.41 10.15 10.40 0.0M
2021-10-06 9.92 9.92 9.00 9.92 0.0M
2021-10-05 9.45 9.45 9.45 9.45 0.0M
2021-10-04 9.00 9.00 9.00 9.00 0.0M
2021-10-01 8.50 8.63 7.81 8.58 0.0M
2021-09-30 8.22 8.22 8.19 8.22 0.0M
2021-09-29 7.69 7.87 7.13 7.84 0.0M
2021-09-28 7.60 7.60 7.49 7.50 0.0M
2021-09-27 7.05 7.50 6.84 7.24 0.0M
2021-09-24 7.30 7.30 6.64 7.19 0.0M
2021-09-23 6.80 6.97 6.80 6.97 0.0M
2021-09-22 7.00 7.10 6.45 6.65 0.0M
2021-09-21 6.80 6.80 6.16 6.77 0.0M
2021-09-20 5.91 6.53 5.91 6.48 0.0M
2021-09-17 6.15 6.40 5.83 6.22 0.0M
2021-09-16 6.25 6.25 5.69 6.13 0.0M
2021-09-15 5.42 5.98 5.42 5.98 0.0M
2021-09-14 5.70 5.70 5.70 5.70 0.0M
2021-09-13 6.26 6.26 6.00 6.00 0.0M
2021-09-09 6.26 6.26 5.97 6.26 0.0M
2021-09-08 5.97 5.97 5.97 5.97 0.0M
2021-09-07 5.69 5.69 5.69 5.69 0.0M
2021-09-06 5.42 5.42 5.42 5.42 0.0M
2021-09-03 5.17 5.17 5.17 5.17 0.0M
2021-09-02 4.93 4.93 4.93 4.93 0.0M
2021-09-01 4.70 4.70 4.70 4.70 0.0M
2021-08-31 4.48 4.48 4.48 4.48 0.0M
2021-08-30 4.27 4.27 4.27 4.27 0.0M
2021-08-27 4.07 4.07 4.07 4.07 0.0M
2021-08-26 3.88 3.88 3.88 3.88 0.0M
2021-08-25 3.70 3.70 3.70 3.70 0.0M
2021-08-24 3.53 3.53 3.53 3.53 0.0M
2021-08-20 3.37 3.37 3.37 3.37 0.0M
2021-08-17 3.21 3.21 3.21 3.21 0.1M
2021-08-11 3.06 3.06 3.06 3.06 0.0M
2021-08-04 3.15 3.15 3.06 3.06 0.0M
2021-08-02 3.06 3.06 3.06 3.06 0.0M
2021-07-29 3.10 3.10 3.10 3.10 0.0M
2021-07-28 3.26 3.26 3.10 3.10 0.0M
2021-07-27 3.26 3.26 3.26 3.26 0.0M
2021-07-13 3.26 3.26 3.26 3.26 0.0M
2021-06-28 3.26 3.26 3.26 3.26 0.0M
2021-06-24 3.31 3.31 3.31 3.31 0.0M
2021-06-23 3.37 3.37 3.37 3.37 0.0M
2021-06-17 3.36 3.36 3.36 3.36 0.0M
2021-06-14 3.41 3.41 3.41 3.41 0.0M
2021-06-08 3.46 3.46 3.40 3.40 0.0M
2021-06-03 3.40 3.40 3.40 3.40 0.0M
2021-06-02 3.38 3.38 3.38 3.38 0.0M
2021-05-27 3.44 3.44 3.44 3.44 0.0M
2021-05-26 3.50 3.50 3.50 3.50 0.0M
2021-05-24 3.67 3.67 3.67 3.67 0.0M
2021-05-20 3.84 3.84 3.84 3.84 0.0M
2021-05-19 4.04 4.04 4.04 4.04 0.0M
2021-05-18 4.23 4.25 4.23 4.25 0.0M
2021-05-17 4.45 4.45 4.45 4.45 0.0M
2021-05-14 4.66 4.66 4.66 4.66 0.0M
2021-05-12 4.90 4.90 4.90 4.90 0.0M
2021-05-11 5.15 5.15 5.12 5.12 0.0M
2021-05-10 5.37 5.37 5.37 5.37 0.0M
2021-05-07 5.65 5.65 5.65 5.65 0.0M
2021-05-06 5.94 5.94 5.94 5.94 0.0M
2021-05-05 6.88 6.88 6.25 6.25 0.0M
2021-05-04 6.57 6.57 6.57 6.57 0.0M
2021-05-03 6.26 6.26 6.26 6.26 0.0M
2021-04-30 5.97 6.58 5.97 6.58 0.0M
2021-04-28 6.28 6.28 6.28 6.28 0.0M
2021-04-27 6.00 6.00 5.99 5.99 0.0M
2021-04-26 5.19 5.73 5.19 5.73 0.0M
2021-04-23 5.45 5.46 5.45 5.46 0.0M
2021-04-22 5.22 5.22 5.22 5.22 0.0M
2021-04-20 4.56 5.01 4.56 4.98 0.0M
2021-04-19 4.79 4.79 4.79 4.79 0.0M
2021-04-16 5.25 5.25 4.79 4.79 0.0M
2021-04-15 5.30 5.30 5.04 5.04 0.0M
2021-04-13 5.30 5.30 5.30 5.30 0.0M
2021-04-09 4.82 5.31 4.82 5.07 0.0M
2021-04-08 5.07 5.07 5.07 5.07 0.0M
2021-04-07 4.83 4.83 4.83 4.83 0.0M
2021-04-06 4.60 4.60 4.60 4.60 0.0M
2021-04-05 4.39 4.39 4.39 4.39 0.0M
2021-03-26 3.80 4.19 3.80 4.19 0.0M
2021-03-23 4.00 4.00 4.00 4.00 0.0M
2021-03-17 3.94 3.94 3.94 3.94 0.0M
2021-03-16 3.76 3.76 3.76 3.76 0.0M
2021-03-15 3.59 3.59 3.59 3.59 0.0M
2021-03-12 3.42 3.42 3.42 3.42 0.0M
2021-03-10 3.26 3.26 3.26 3.26 0.0M
2021-03-09 3.11 3.11 3.11 3.11 0.0M
2021-03-05 2.97 2.97 2.97 2.97 0.0M
2021-03-04 2.83 2.83 2.83 2.83 0.0M
2021-03-03 2.70 2.70 2.70 2.70 0.1M
2021-03-02 2.58 2.58 2.58 2.58 0.0M
2021-03-01 2.58 2.58 2.58 2.58 0.0M
2021-02-11 2.58 2.58 2.58 2.58 0.0M
2021-02-05 2.58 2.58 2.58 2.58 0.0M
2021-02-01 2.58 2.58 2.58 2.58 0.0M
2021-01-08 2.58 2.58 2.58 2.58 0.0M
2021-01-07 2.58 2.58 2.58 2.58 0.0M