D.B.Corp

DBCL
🏛️ 인도 →
265.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 276.55 277.25 276.55 277.25 0.0K
09:20 278.70 278.70 276.75 276.75 0.0K
09:25 277.05 277.05 276.35 276.35 0.0K
09:30 275.80 275.80 275.80 275.80 0.0K
09:35 276.55 277.10 276.55 276.95 0.0K
09:40 278.15 278.45 278.15 278.45 0.1K
09:45 276.85 276.85 276.35 276.35 0.0K
09:50 275.80 275.80 275.05 275.05 0.2K
10:20 275.05 275.05 275.05 275.05 0.0K
10:25 275.45 275.45 274.40 274.40 0.5K
10:30 275.80 275.80 275.40 275.40 0.0K
10:40 274.65 274.65 274.65 274.65 0.0K
10:45 274.65 274.65 274.65 274.65 0.1K
11:05 275.05 275.05 275.05 275.05 0.1K
11:20 277.15 277.15 277.15 277.15 0.1K
11:30 275.10 275.10 275.10 275.10 0.0K
11:45 275.25 275.25 275.25 275.25 0.0K
12:20 275.10 275.10 275.10 275.10 0.0K
13:05 275.10 275.10 275.10 275.10 0.0K
13:25 275.10 275.10 275.10 275.10 0.0K
13:30 275.45 276.00 275.45 276.00 0.2K
13:35 276.00 276.00 276.00 276.00 0.0K
13:45 276.00 276.00 276.00 276.00 0.1K
13:55 276.00 276.00 274.50 274.50 0.0K
14:15 274.00 274.00 274.00 274.00 0.0K
14:20 273.60 273.60 273.60 273.60 0.0K
14:45 273.60 273.60 273.60 273.60 0.0K
14:50 273.60 273.60 273.60 273.60 0.0K
14:55 272.30 272.30 271.80 272.30 0.2K
15:00 272.00 272.00 272.00 272.00 0.1K
15:05 272.00 273.00 272.00 273.00 0.0K
15:20 273.00 273.00 273.00 273.00 0.0K
15:25 272.35 276.75 272.35 275.05 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 263.40 271.10 260.90 265.10 0.0M
2025-09-25 265.00 270.50 263.95 264.30 0.0M
2025-09-24 274.00 276.10 265.75 267.00 0.0M
2025-09-23 277.15 278.70 271.80 275.05 0.0M
2025-09-22 276.75 277.75 273.00 274.55 0.0M
2025-09-19 281.00 281.00 276.00 277.10 0.0M
2025-09-18 277.85 282.85 277.85 279.80 0.0M
2025-09-17 282.85 285.05 276.90 278.30 0.0M
2025-09-16 277.85 285.95 277.85 284.90 0.0M
2025-09-15 283.15 284.80 280.30 281.85 0.0M
2025-09-12 289.90 289.90 280.15 283.60 0.0M
2025-09-11 279.40 287.55 272.05 279.90 0.0M
2025-09-10 269.70 278.10 267.80 276.00 0.0M
2025-09-09 273.85 273.85 268.80 270.60 0.0M
2025-09-08 275.85 277.55 272.00 274.25 0.0M
2025-09-05 272.85 279.00 269.95 274.10 0.0M
2025-09-04 264.70 272.00 264.70 270.60 0.0M
2025-09-03 268.05 270.70 266.00 269.20 0.0M
2025-09-02 268.70 272.00 266.00 266.85 0.0M
2025-09-01 268.05 269.65 264.80 268.80 0.0M
2025-08-29 266.65 267.90 264.00 266.95 0.0M
2025-08-28 261.00 270.05 259.85 266.65 0.0M
2025-08-26 262.55 269.00 262.55 265.80 0.0M
2025-08-25 267.35 268.35 265.05 266.75 0.0M
2025-08-22 267.75 268.10 264.75 265.05 0.0M
2025-08-21 268.60 269.00 267.10 267.45 0.0M
2025-08-20 266.50 272.50 266.45 266.80 0.0M
2025-08-19 267.00 268.70 266.10 267.40 0.0M
2025-08-18 269.10 271.50 265.75 267.35 0.0M
2025-08-14 270.10 272.00 265.75 267.00 0.0M
2025-08-13 271.50 273.95 271.00 271.95 0.0M
2025-08-12 272.05 275.25 270.40 271.35 0.0M
2025-08-11 269.40 273.30 268.25 271.80 0.0M
2025-08-08 272.05 273.00 268.15 268.85 0.0M
2025-08-07 267.50 272.60 267.50 271.55 0.0M
2025-08-06 265.50 273.40 265.50 272.30 0.0M
2025-08-05 272.05 273.50 268.10 270.40 0.0M
2025-08-04 273.05 273.10 265.00 272.10 0.0M
2025-08-01 270.40 275.50 265.00 265.65 0.0M
2025-07-31 265.40 273.00 265.00 269.80 0.0M
2025-07-30 265.30 271.35 265.30 267.75 0.0M
2025-07-29 270.40 271.50 265.15 269.65 0.0M
2025-07-28 275.90 279.30 259.85 272.90 0.0M
2025-07-25 277.95 283.45 275.60 278.50 0.0M
2025-07-24 279.00 282.20 278.20 281.00 0.0M
2025-07-23 281.85 283.90 276.80 281.45 0.0M
2025-07-22 283.00 286.25 282.90 284.90 0.0M
2025-07-21 282.45 285.45 279.35 282.90 0.0M
2025-07-18 283.45 283.45 278.25 280.05 0.0M
2025-07-17 283.35 286.35 276.25 283.15 0.1M
2025-07-16 268.05 285.20 262.00 282.35 0.1M
2025-07-15 274.95 275.35 270.75 272.40 0.0M
2025-07-14 268.95 271.40 268.00 269.35 0.0M
2025-07-11 263.35 270.30 263.35 268.80 0.0M
2025-07-10 274.95 274.95 262.35 265.95 0.0M
2025-07-09 275.40 275.45 264.50 266.00 0.0M
2025-07-08 279.00 281.70 271.00 273.80 0.0M
2025-07-07 270.05 286.20 270.05 283.40 0.0M
2025-07-04 270.80 277.00 264.10 276.80 0.0M
2025-07-03 271.00 271.80 265.00 265.50 0.0M
2025-07-02 281.65 281.65 270.35 271.70 0.0M
2025-07-01 286.60 290.80 278.70 280.50 0.0M
2025-06-30 275.50 286.90 275.50 284.70 0.0M
2025-06-27 274.00 274.90 272.15 273.30 0.0M
2025-06-26 273.60 278.30 272.45 272.75 0.0M
2025-06-25 272.85 279.00 271.00 277.60 0.0M
2025-06-24 272.20 275.00 269.60 272.45 0.0M
2025-06-23 266.70 274.00 266.70 271.65 0.0M
2025-06-20 269.00 273.10 268.05 269.45 0.0M
2025-06-19 267.75 272.20 263.95 269.60 0.0M
2025-06-18 267.30 271.55 266.45 267.75 0.0M
2025-06-17 270.15 274.20 269.10 270.55 0.0M
2025-06-16 270.10 277.85 268.25 269.75 0.0M
2025-06-13 271.00 277.60 266.85 275.55 0.0M
2025-06-12 273.35 283.80 271.80 276.30 0.0M
2025-06-11 270.90 273.65 269.00 272.65 0.0M
2025-06-10 268.95 272.00 266.00 270.20 0.0M
2025-06-09 266.25 273.55 266.10 268.95 0.0M
2025-06-06 270.25 272.25 266.35 267.55 0.0M
2025-06-05 269.95 276.70 265.10 270.10 0.0M
2025-06-04 255.00 275.60 254.80 264.70 0.0M
2025-06-03 251.15 256.25 248.00 254.45 0.0M
2025-06-02 248.05 256.00 248.05 249.35 0.0M
2025-05-30 249.05 254.00 247.35 251.85 0.0M
2025-05-29 248.85 250.00 247.00 249.35 0.0M
2025-05-28 249.75 251.55 247.00 248.35 0.0M
2025-05-27 252.50 253.55 246.85 248.60 0.0M
2025-05-26 243.35 252.00 243.35 251.15 0.0M
2025-05-23 237.70 242.30 236.30 240.30 0.0M
2025-05-22 237.00 240.50 235.50 239.40 0.0M
2025-05-21 237.40 238.65 235.10 237.30 0.0M
2025-05-20 239.95 239.95 234.05 235.55 0.0M
2025-05-19 232.60 239.15 232.60 237.55 0.0M
2025-05-16 231.30 238.00 231.30 236.00 0.0M
2025-05-15 233.00 234.50 230.50 232.80 0.0M
2025-05-14 230.60 235.00 229.85 233.30 0.0M
2025-05-13 221.60 230.65 221.60 229.35 0.0M
2025-05-12 230.00 233.20 224.30 225.00 0.0M
2025-05-09 220.05 226.40 211.65 224.50 0.0M
2025-05-08 233.35 233.75 222.05 222.95 0.1M
2025-05-07 239.35 240.60 235.50 238.05 0.0M
2025-05-06 247.60 247.60 238.50 239.35 0.0M
2025-05-05 230.05 250.70 230.05 247.30 0.0M
2025-05-02 240.50 247.15 240.50 243.85 0.0M
2025-04-30 247.95 247.95 239.80 243.65 0.0M
2025-04-29 252.55 252.55 245.55 247.95 0.0M
2025-04-28 243.00 255.30 242.20 249.50 0.0M
2025-04-25 251.75 251.75 242.25 245.10 0.0M
2025-04-24 245.20 254.35 245.20 250.80 0.0M
2025-04-23 253.65 255.05 249.85 250.40 0.0M
2025-04-22 258.00 258.00 247.80 251.35 0.0M
2025-04-21 253.95 261.25 244.05 250.30 0.0M
2025-04-17 243.00 248.00 242.50 245.55 0.0M
2025-04-16 241.20 247.50 238.75 243.00 0.0M
2025-04-15 239.50 242.70 237.25 241.10 0.0M
2025-04-11 230.00 238.20 230.00 236.90 0.0M
2025-04-09 228.00 229.70 224.50 228.75 0.0M
2025-04-08 213.45 230.50 213.45 228.10 0.0M
2025-04-07 212.00 224.00 209.65 221.75 0.0M
2025-04-04 237.00 237.00 221.75 226.15 0.0M
2025-04-03 234.10 238.25 233.50 237.00 0.0M
2025-04-02 239.15 239.15 231.00 235.65 0.0M
2025-04-01 234.85 238.10 232.25 234.45 0.0M
2025-03-28 235.85 242.50 230.60 231.30 0.0M
2025-03-27 220.40 238.75 220.40 236.30 0.0M
2025-03-26 235.00 235.00 225.15 226.65 0.0M
2025-03-25 240.30 241.05 231.20 231.90 0.0M
2025-03-24 239.90 243.55 237.15 240.60 0.0M
2025-03-21 239.00 239.90 233.00 238.30 0.0M
2025-03-20 236.95 239.00 226.85 232.50 0.0M
2025-03-19 225.90 232.85 224.35 230.85 0.0M
2025-03-18 224.85 224.85 217.95 221.25 0.0M
2025-03-17 216.40 222.80 215.10 216.40 0.0M
2025-03-13 222.50 222.90 218.45 220.80 0.0M
2025-03-12 239.80 239.80 219.50 221.00 0.0M
2025-03-11 221.00 225.15 215.00 223.60 0.0M
2025-03-10 234.50 234.50 219.90 220.80 0.0M
2025-03-07 218.00 231.30 218.00 229.95 0.0M
2025-03-06 216.85 223.00 216.00 219.90 0.0M
2025-03-05 204.90 218.10 204.90 217.15 0.0M
2025-03-04 201.90 205.55 198.65 203.85 0.0M
2025-03-03 200.70 205.35 197.60 203.80 0.0M
2025-02-28 223.75 223.75 199.40 203.50 0.0M
2025-02-27 221.05 223.05 216.95 219.30 0.0M
2025-02-25 228.45 228.45 215.70 223.10 0.0M
2025-02-24 222.65 222.65 213.05 214.20 0.0M
2025-02-21 224.90 224.90 218.20 222.50 0.0M
2025-02-20 220.00 224.60 215.00 223.25 0.0M
2025-02-19 224.75 230.35 216.90 222.70 0.0M
2025-02-18 219.90 223.75 210.00 220.95 0.0M
2025-02-17 209.70 217.15 196.65 213.40 0.0M
2025-02-14 209.45 212.00 200.95 205.55 0.0M
2025-02-13 201.15 208.65 200.00 206.75 0.1M
2025-02-12 232.35 232.35 189.10 197.45 0.1M
2025-02-11 237.85 237.85 227.30 234.35 0.0M
2025-02-10 238.00 238.00 229.20 231.05 0.0M
2025-02-07 244.85 244.85 231.00 231.95 0.0M
2025-02-06 257.80 261.55 243.35 244.85 0.0M
2025-02-05 266.00 266.00 257.65 260.80 0.0M
2025-02-04 266.30 266.90 261.00 263.50 0.0M
2025-02-03 259.20 272.30 259.20 263.30 0.0M
2025-02-01 266.90 269.85 258.05 269.25 0.0M
2025-01-31 257.00 263.75 255.95 261.35 0.0M
2025-01-30 257.00 261.10 255.25 257.90 0.0M
2025-01-29 263.00 263.00 248.85 254.95 0.0M
2025-01-28 257.30 261.25 244.30 259.80 0.0M
2025-01-27 250.45 258.30 249.85 252.80 0.0M
2025-01-24 265.00 265.80 258.00 258.80 0.0M
2025-01-23 265.85 269.90 262.60 265.75 0.0M
2025-01-22 269.00 270.10 262.25 264.85 0.0M
2025-01-21 277.90 279.85 271.70 272.95 0.0M
2025-01-20 283.00 283.00 271.95 276.30 0.0M
2025-01-17 269.70 274.00 264.80 272.65 0.0M
2025-01-16 275.00 275.30 262.50 264.95 0.0M
2025-01-15 275.00 275.00 268.10 270.00 0.0M
2025-01-14 280.85 280.85 260.00 268.30 0.0M
2025-01-13 289.55 289.55 269.00 273.00 0.0M
2025-01-10 296.00 296.00 277.55 283.60 0.0M
2025-01-09 289.50 302.30 289.50 290.55 0.0M
2025-01-08 293.70 293.70 288.20 289.05 0.0M
2025-01-07 304.90 304.90 291.30 292.45 0.0M
2025-01-06 302.50 306.60 291.50 292.90 0.0M
2025-01-03 307.55 312.80 305.15 306.10 0.0M
2025-01-02 308.20 310.45 306.10 307.80 0.0M
2025-01-01 308.00 309.00 302.00 307.60 0.0M