시장 데이터를 불러오는 중
전체 종목
DPC 홀딩스 과거 주가
DPC Holdings PLC Ordinary Shares · DPC · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DPC Holdings PLC Ordinary Shares · DPC · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,228 | ₩53,314 | ₩51,705 | ₩51,933 | -0.56% | 82.7만 |
| 2026.10.08 | ₩53,824 | ₩55,044 | ₩50,887 | ₩52,081 | -3.24% | 95.8만 |
| 2026.10.07 | ₩55,594 | ₩56,170 | ₩53,649 | ₩54,722 | -1.57% | 86.6만 |
| 2026.10.06 | ₩55,929 | ₩57,323 | ₩55,191 | ₩56,331 | +0.72% | 42.3만 |
| 2026.10.05 | ₩57,283 | ₩57,283 | ₩54,816 | ₩55,326 | -3.42% | 72만 |
| 2026.10.02 | ₩57,377 | ₩59,335 | ₩55,299 | ₩55,446 | -3.37% | 172.3만 |
| 2026.10.01 | ₩56,747 | ₩58,088 | ₩55,084 | ₩56,546 | -0.35% | 197.7만 |
| 2026.09.30 | ₩56,184 | ₩58,048 | ₩55,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,666 |
| +0.86% |
| 178만 |
| 2026.09.29 | ₩55,245 | ₩56,841 | ₩53,421 | ₩55,594 | +0.63% | 142.4만 |
|---|
| 2026.09.28 | ₩54,360 | ₩55,553 | ₩53,113 | ₩54,360 | 0.00% | 129.2만 |
|---|
| 2026.09.25 | ₩55,567 | ₩56,707 | ₩54,601 | ₩55,017 | -0.99% | 91.4만 |
|---|
| 2026.09.24 | ₩55,473 | ₩56,438 | ₩54,347 | ₩55,433 | -0.07% | 135.2만 |
|---|
| 2026.09.23 | ₩54,280 | ₩57,297 | ₩52,630 | ₩56,224 | +3.58% | 135.5만 |
|---|
| 2026.09.22 | ₩55,540 | ₩56,103 | ₩54,266 | ₩54,508 | -1.86% | 59만 |
|---|
| 2026.09.21 | ₩54,990 | ₩56,009 | ₩54,481 | ₩55,218 | +0.41% | 54.2만 |
|---|
| 2026.09.18 | ₩55,460 | ₩55,473 | ₩53,649 | ₩54,655 | -1.45% | 232.1만 |
|---|
| 2026.09.17 | ₩54,146 | ₩56,237 | ₩53,596 | ₩54,172 | +0.05% | 65.3만 |
|---|
| 2026.09.16 | ₩54,011 | ₩54,896 | ₩51,759 | ₩52,992 | -1.89% | 86.8만 |
|---|
| 2026.09.15 | ₩53,931 | ₩55,124 | ₩52,362 | ₩53,716 | -0.40% | 89.7만 |
|---|
| 2026.09.14 | ₩55,500 | ₩59,871 | ₩53,301 | ₩53,582 | -3.45% | 68.8만 |
|---|
| 2026.09.11 | ₩57,632 | ₩59,965 | ₩56,143 | ₩56,720 | -1.58% | 132.5만 |
|---|
| 2026.09.10 | ₩53,676 | ₩58,262 | ₩53,475 | ₩56,881 | +5.97% | 160.8만 |
|---|
| 2026.09.09 | ₩58,195 | ₩58,329 | ₩53,462 | ₩54,427 | -6.47% | 141만 |
|---|
| 2026.09.08 | ₩60,434 | ₩62,352 | ₩56,881 | ₩57,337 | -5.13% | 265만 |
|---|
| 2026.09.04 | ₩56,103 | ₩60,635 | ₩55,781 | ₩60,180 | +7.27% | 91.9만 |
|---|
| 2026.09.03 | ₩53,261 | ₩56,103 | ₩52,107 | ₩55,728 | +4.63% | 125만 |
|---|
| 2026.09.02 | ₩55,004 | ₩56,224 | ₩51,625 | ₩52,925 | -3.78% | 86만 |
|---|
| 2026.09.01 | ₩56,653 | ₩57,820 | ₩54,682 | ₩55,621 | -1.82% | 113.9만 |
|---|
| 2026.08.31 | ₩54,910 | ₩56,988 | ₩50,485 | ₩56,264 | +2.47% | 368만 |
|---|
| 2026.08.28 | ₩61,158 | ₩61,748 | ₩59,040 | ₩59,107 | -3.35% | 62.2만 |
|---|
| 2026.08.27 | ₩60,582 | ₩62,714 | ₩60,314 | ₩61,225 | +1.06% | 69만 |
|---|
| 2026.08.26 | ₩59,670 | ₩61,360 | ₩58,798 | ₩59,938 | +0.45% | 55.7만 |
|---|
| 2026.08.25 | ₩58,664 | ₩59,938 | ₩57,216 | ₩59,335 | +1.14% | 132.9만 |
|---|
| 2026.08.24 | ₩61,480 | ₩61,480 | ₩57,391 | ₩57,431 | -6.59% | 117.8만 |
|---|
| 2026.08.21 | ₩61,427 | ₩62,982 | ₩59,080 | ₩60,944 | -0.79% | 66.9만 |
|---|
| 2026.08.20 | ₩63,827 | ₩64,095 | ₩59,710 | ₩61,360 | -3.87% | 68.9만 |
|---|
| 2026.08.19 | ₩66,415 | ₩66,415 | ₩62,821 | ₩63,371 | -4.58% | 52.1만 |
|---|
| 2026.08.18 | ₩67,246 | ₩67,246 | ₩63,626 | ₩66,482 | -1.14% | 75.8만 |
|---|
| 2026.08.17 | ₩69,137 | ₩70,250 | ₩66,790 | ₩69,003 | -0.19% | 82.8만 |
|---|
| 2026.08.14 | ₩70,424 | ₩70,424 | ₩64,886 | ₩67,166 | -4.63% | 69.1만 |
|---|
| 2026.08.13 | ₩71,068 | ₩72,610 | ₩66,267 | ₩67,340 | -5.25% | 87.9만 |
|---|
| 2026.08.12 | ₩74,795 | ₩75,600 | ₩68,641 | ₩70,035 | -6.36% | 46.5만 |
|---|
| 2026.08.11 | ₩69,794 | ₩76,753 | ₩68,292 | ₩72,100 | +3.30% | 148.9만 |
|---|
| 2026.08.10 | ₩73,508 | ₩73,508 | ₩68,064 | ₩69,030 | -6.09% | 91.2만 |
|---|
| 2026.08.07 | ₩76,431 | ₩76,431 | ₩68,587 | ₩70,317 | -8.00% | 63.2만 |
|---|
| 2026.08.06 | ₩70,437 | ₩76,767 | ₩68,708 | ₩76,217 | +8.20% | 131.2만 |
|---|
| 2026.08.05 | ₩67,742 | ₩70,210 | ₩65,878 | ₩68,882 | +1.68% | 49만 |
|---|
| 2026.08.04 | ₩65,074 | ₩70,437 | ₩64,363 | ₩68,386 | +5.09% | 74.6만 |
|---|
| 2026.08.03 | ₩60,783 | ₩64,725 | ₩60,783 | ₩64,028 | +5.34% | 74만 |
|---|
| 2026.07.31 | ₩63,518 | ₩65,181 | ₩61,024 | ₩61,145 | -3.74% | 53.7만 |
|---|
| 2026.07.30 | ₩60,461 | ₩63,264 | ₩59,228 | ₩62,875 | +3.99% | 81.5만 |
|---|
| 2026.07.29 | ₩60,381 | ₩62,928 | ₩56,988 | ₩59,308 | -1.78% | 101.5만 |
|---|
| 2026.07.28 | ₩65,248 | ₩65,248 | ₩59,670 | ₩60,917 | -6.64% | 133.4만 |
|---|
| 2026.07.27 | ₩66,562 | ₩67,541 | ₩63,948 | ₩65,235 | -1.99% | 70.6만 |
|---|
| 2026.07.24 | ₩65,449 | ₩68,533 | ₩64,243 | ₩66,924 | +2.25% | 139.2만 |
|---|
| 2026.07.23 | ₩60,528 | ₩66,214 | ₩60,528 | ₩65,583 | +8.35% | 85.3만 |
|---|
| 2026.07.22 | ₩62,714 | ₩65,315 | ₩61,695 | ₩62,875 | +0.26% | 84.2만 |
|---|
| 2026.07.21 | ₩60,756 | ₩65,060 | ₩60,703 | ₩63,894 | +5.16% | 105.2만 |
|---|
| 2026.07.20 | ₩62,084 | ₩65,101 | ₩60,032 | ₩60,421 | -2.68% | 133.6만 |
|---|
| 2026.07.17 | ₩60,341 | ₩63,827 | ₩58,329 | ₩62,043 | +2.82% | 145.6만 |
|---|
| 2026.07.16 | ₩63,317 | ₩65,034 | ₩60,260 | ₩61,735 | -2.50% | 291.4만 |
|---|
| 2026.07.15 | ₩61,547 | ₩63,733 | ₩59,536 | ₩62,687 | +1.85% | 90.5만 |
|---|
| 2026.07.14 | ₩64,484 | ₩65,355 | ₩60,072 | ₩61,681 | -4.35% | 116.7만 |
|---|
| 2026.07.13 | ₩65,543 | ₩67,823 | ₩60,421 | ₩62,861 | -4.09% | 142.7만 |
|---|
| 2026.07.10 | ₩65,409 | ₩66,053 | ₩63,197 | ₩65,543 | +0.21% | 57만 |
|---|
| 2026.07.09 | ₩66,200 | ₩67,032 | ₩62,821 | ₩64,779 | -2.15% | 73.9만 |
|---|
| 2026.07.08 | ₩62,821 | ₩64,363 | ₩61,413 | ₩63,907 | +1.73% | 125.5만 |
|---|
| 2026.07.07 | ₩66,375 | ₩66,375 | ₩60,796 | ₩62,902 | -5.23% | 149.7만 |
|---|
| 2026.07.06 | ₩64,725 | ₩68,386 | ₩62,620 | ₩65,060 | +0.52% | 172.1만 |
|---|
| 2026.07.02 | ₩63,679 | ₩65,302 | ₩59,549 | ₩64,819 | +1.79% | 273.6만 |
|---|
| 2026.07.01 | ₩65,718 | ₩65,999 | ₩61,091 | ₩63,746 | -3.00% | 285.2만 |
|---|
| 2026.06.30 | ₩67,622 | ₩71,738 | ₩65,315 | ₩65,785 | -2.72% | 349만 |
|---|
| 2026.06.29 | ₩63,089 | ₩71,068 | ₩61,681 | ₩69,405 | +10.01% | 374.6만 |
|---|
| 2026.06.26 | ₩58,651 | ₩66,173 | ₩57,820 | ₩63,223 | +7.80% | 336.9만 |
|---|
| 2026.06.25 | ₩59,000 | ₩63,170 | ₩57,525 | ₩62,861 | +6.55% | 1865만 |
|---|