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 | ₩52,194 | ₩53,279 | ₩51,671 | ₩51,899 | -0.56% | 82.7만 |
| 2026.10.08 | ₩53,788 | ₩55,008 | ₩50,854 | ₩52,046 | -3.24% | 95.8만 |
| 2026.10.07 | ₩55,557 | ₩56,133 | ₩53,614 | ₩54,686 | -1.57% | 86.6만 |
| 2026.10.06 | ₩55,892 | ₩57,286 | ₩55,155 | ₩56,294 | +0.72% | 42.3만 |
| 2026.10.05 | ₩57,246 | ₩57,246 | ₩54,780 | ₩55,289 | -3.42% | 72만 |
| 2026.10.02 | ₩57,339 | ₩59,296 | ₩55,262 | ₩55,410 | -3.37% | 172.3만 |
| 2026.10.01 | ₩56,710 | ₩58,050 | ₩55,048 | ₩56,509 | -0.35% | 197.7만 |
| 2026.09.30 | ₩56,147 | ₩58,009 | ₩55,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,629 |
| +0.86% |
| 178만 |
| 2026.09.29 | ₩55,209 | ₩56,803 | ₩53,386 | ₩55,557 | +0.63% | 142.4만 |
|---|
| 2026.09.28 | ₩54,324 | ₩55,517 | ₩53,078 | ₩54,324 | 0.00% | 129.2만 |
|---|
| 2026.09.25 | ₩55,530 | ₩56,669 | ₩54,566 | ₩54,981 | -0.99% | 91.4만 |
|---|
| 2026.09.24 | ₩55,437 | ₩56,401 | ₩54,311 | ₩55,396 | -0.07% | 135.2만 |
|---|
| 2026.09.23 | ₩54,244 | ₩57,259 | ₩52,596 | ₩56,187 | +3.58% | 135.5만 |
|---|
| 2026.09.22 | ₩55,504 | ₩56,066 | ₩54,231 | ₩54,472 | -1.86% | 59만 |
|---|
| 2026.09.21 | ₩54,954 | ₩55,973 | ₩54,445 | ₩55,182 | +0.41% | 54.2만 |
|---|
| 2026.09.18 | ₩55,423 | ₩55,437 | ₩53,614 | ₩54,619 | -1.45% | 232.1만 |
|---|
| 2026.09.17 | ₩54,110 | ₩56,200 | ₩53,561 | ₩54,137 | +0.05% | 65.3만 |
|---|
| 2026.09.16 | ₩53,976 | ₩54,860 | ₩51,725 | ₩52,958 | -1.89% | 86.8만 |
|---|
| 2026.09.15 | ₩53,896 | ₩55,088 | ₩52,328 | ₩53,681 | -0.40% | 89.7만 |
|---|
| 2026.09.14 | ₩55,463 | ₩59,832 | ₩53,266 | ₩53,547 | -3.45% | 68.8만 |
|---|
| 2026.09.11 | ₩57,594 | ₩59,926 | ₩56,107 | ₩56,683 | -1.58% | 132.5만 |
|---|
| 2026.09.10 | ₩53,641 | ₩58,224 | ₩53,440 | ₩56,844 | +5.97% | 160.8만 |
|---|
| 2026.09.09 | ₩58,157 | ₩58,291 | ₩53,427 | ₩54,391 | -6.47% | 141만 |
|---|
| 2026.09.08 | ₩60,395 | ₩62,311 | ₩56,844 | ₩57,299 | -5.13% | 265만 |
|---|
| 2026.09.04 | ₩56,066 | ₩60,596 | ₩55,745 | ₩60,140 | +7.27% | 91.9만 |
|---|
| 2026.09.03 | ₩53,226 | ₩56,066 | ₩52,073 | ₩55,691 | +4.63% | 125만 |
|---|
| 2026.09.02 | ₩54,968 | ₩56,187 | ₩51,591 | ₩52,891 | -3.78% | 86만 |
|---|
| 2026.09.01 | ₩56,616 | ₩57,782 | ₩54,646 | ₩55,584 | -1.82% | 113.9만 |
|---|
| 2026.08.31 | ₩54,874 | ₩56,951 | ₩50,452 | ₩56,227 | +2.47% | 368만 |
|---|
| 2026.08.28 | ₩61,118 | ₩61,708 | ₩59,001 | ₩59,068 | -3.35% | 62.2만 |
|---|
| 2026.08.27 | ₩60,542 | ₩62,673 | ₩60,274 | ₩61,185 | +1.06% | 69만 |
|---|
| 2026.08.26 | ₩59,631 | ₩61,319 | ₩58,760 | ₩59,899 | +0.45% | 55.7만 |
|---|
| 2026.08.25 | ₩58,626 | ₩59,899 | ₩57,179 | ₩59,296 | +1.14% | 132.9만 |
|---|
| 2026.08.24 | ₩61,440 | ₩61,440 | ₩57,353 | ₩57,393 | -6.59% | 117.8만 |
|---|
| 2026.08.21 | ₩61,386 | ₩62,941 | ₩59,041 | ₩60,904 | -0.79% | 66.9만 |
|---|
| 2026.08.20 | ₩63,785 | ₩64,053 | ₩59,671 | ₩61,319 | -3.87% | 68.9만 |
|---|
| 2026.08.19 | ₩66,371 | ₩66,371 | ₩62,780 | ₩63,329 | -4.58% | 52.1만 |
|---|
| 2026.08.18 | ₩67,202 | ₩67,202 | ₩63,584 | ₩66,438 | -1.14% | 75.8만 |
|---|
| 2026.08.17 | ₩69,091 | ₩70,204 | ₩66,746 | ₩68,957 | -0.19% | 82.8만 |
|---|
| 2026.08.14 | ₩70,378 | ₩70,378 | ₩64,844 | ₩67,122 | -4.63% | 69.1만 |
|---|
| 2026.08.13 | ₩71,021 | ₩72,562 | ₩66,224 | ₩67,296 | -5.25% | 87.9만 |
|---|
| 2026.08.12 | ₩74,746 | ₩75,550 | ₩68,596 | ₩69,989 | -6.36% | 46.5만 |
|---|
| 2026.08.11 | ₩69,748 | ₩76,703 | ₩68,247 | ₩72,053 | +3.30% | 148.9만 |
|---|
| 2026.08.10 | ₩73,460 | ₩73,460 | ₩68,019 | ₩68,984 | -6.09% | 91.2만 |
|---|
| 2026.08.07 | ₩76,381 | ₩76,381 | ₩68,542 | ₩70,271 | -8.00% | 63.2만 |
|---|
| 2026.08.06 | ₩70,391 | ₩76,716 | ₩68,663 | ₩76,167 | +8.20% | 131.2만 |
|---|
| 2026.08.05 | ₩67,698 | ₩70,163 | ₩65,835 | ₩68,837 | +1.68% | 49만 |
|---|
| 2026.08.04 | ₩65,031 | ₩70,391 | ₩64,321 | ₩68,341 | +5.09% | 74.6만 |
|---|
| 2026.08.03 | ₩60,743 | ₩64,683 | ₩60,743 | ₩63,986 | +5.34% | 74만 |
|---|
| 2026.07.31 | ₩63,477 | ₩65,138 | ₩60,984 | ₩61,105 | -3.74% | 53.7만 |
|---|
| 2026.07.30 | ₩60,422 | ₩63,222 | ₩59,189 | ₩62,834 | +3.99% | 81.5만 |
|---|
| 2026.07.29 | ₩60,341 | ₩62,887 | ₩56,951 | ₩59,269 | -1.78% | 101.5만 |
|---|
| 2026.07.28 | ₩65,205 | ₩65,205 | ₩59,631 | ₩60,877 | -6.64% | 133.4만 |
|---|
| 2026.07.27 | ₩66,519 | ₩67,497 | ₩63,906 | ₩65,192 | -1.99% | 70.6만 |
|---|
| 2026.07.24 | ₩65,406 | ₩68,488 | ₩64,200 | ₩66,880 | +2.25% | 139.2만 |
|---|
| 2026.07.23 | ₩60,489 | ₩66,170 | ₩60,489 | ₩65,540 | +8.35% | 85.3만 |
|---|
| 2026.07.22 | ₩62,673 | ₩65,272 | ₩61,654 | ₩62,834 | +0.26% | 84.2만 |
|---|
| 2026.07.21 | ₩60,716 | ₩65,018 | ₩60,663 | ₩63,852 | +5.16% | 105.2만 |
|---|
| 2026.07.20 | ₩62,043 | ₩65,058 | ₩59,993 | ₩60,381 | -2.68% | 133.6만 |
|---|
| 2026.07.17 | ₩60,301 | ₩63,785 | ₩58,291 | ₩62,003 | +2.82% | 145.6만 |
|---|
| 2026.07.16 | ₩63,276 | ₩64,991 | ₩60,220 | ₩61,695 | -2.50% | 291.4만 |
|---|
| 2026.07.15 | ₩61,507 | ₩63,691 | ₩59,497 | ₩62,646 | +1.85% | 90.5만 |
|---|
| 2026.07.14 | ₩64,442 | ₩65,313 | ₩60,033 | ₩61,641 | -4.35% | 116.7만 |
|---|
| 2026.07.13 | ₩65,500 | ₩67,778 | ₩60,381 | ₩62,820 | -4.09% | 142.7만 |
|---|
| 2026.07.10 | ₩65,366 | ₩66,009 | ₩63,155 | ₩65,500 | +0.21% | 57만 |
|---|
| 2026.07.09 | ₩66,157 | ₩66,988 | ₩62,780 | ₩64,736 | -2.15% | 73.9만 |
|---|
| 2026.07.08 | ₩62,780 | ₩64,321 | ₩61,373 | ₩63,865 | +1.73% | 125.5만 |
|---|
| 2026.07.07 | ₩66,331 | ₩66,331 | ₩60,757 | ₩62,860 | -5.23% | 149.7만 |
|---|
| 2026.07.06 | ₩64,683 | ₩68,341 | ₩62,579 | ₩65,018 | +0.52% | 172.1만 |
|---|
| 2026.07.02 | ₩63,638 | ₩65,259 | ₩59,510 | ₩64,777 | +1.79% | 273.6만 |
|---|
| 2026.07.01 | ₩65,674 | ₩65,956 | ₩61,051 | ₩63,705 | -3.00% | 285.2만 |
|---|
| 2026.06.30 | ₩67,577 | ₩71,691 | ₩65,272 | ₩65,741 | -2.72% | 349만 |
|---|
| 2026.06.29 | ₩63,048 | ₩71,021 | ₩61,641 | ₩69,359 | +10.01% | 374.6만 |
|---|
| 2026.06.26 | ₩58,612 | ₩66,130 | ₩57,782 | ₩63,182 | +7.80% | 336.9만 |
|---|
| 2026.06.25 | ₩58,961 | ₩63,128 | ₩57,487 | ₩62,820 | +6.55% | 1865만 |
|---|