DB손해보험 (005830)

005830
🏛️ 대한민국 →
138,800.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 82,500.00 83,700.00 82,000.00 83,700.00 0.1M
2023-12-27 82,400.00 82,900.00 81,200.00 82,400.00 0.1M
2023-12-26 81,600.00 83,100.00 80,900.00 82,700.00 0.1M
2023-12-22 82,400.00 82,500.00 80,600.00 80,900.00 0.1M
2023-12-21 81,900.00 82,800.00 81,600.00 81,600.00 0.1M
2023-12-20 82,400.00 82,800.00 82,000.00 82,500.00 0.1M
2023-12-19 81,200.00 82,100.00 81,200.00 81,600.00 0.1M
2023-12-18 83,700.00 84,600.00 81,300.00 81,800.00 0.2M
2023-12-17 84,200.00 84,200.00 84,200.00 84,200.00 0.0M
2023-12-15 88,100.00 88,100.00 84,000.00 84,200.00 0.2M
2023-12-14 89,800.00 90,200.00 87,600.00 88,000.00 0.2M
2023-12-13 88,500.00 89,800.00 87,600.00 88,500.00 0.2M
2023-12-12 86,300.00 88,500.00 86,000.00 87,700.00 0.2M
2023-12-11 85,400.00 86,200.00 84,800.00 85,800.00 0.1M
2023-12-08 84,300.00 85,300.00 83,500.00 84,900.00 0.1M
2023-12-07 83,200.00 84,400.00 83,100.00 83,700.00 0.1M
2023-12-06 81,900.00 85,200.00 81,900.00 84,000.00 0.2M
2023-12-05 81,300.00 82,500.00 81,000.00 82,100.00 0.2M
2023-12-04 82,700.00 82,700.00 81,200.00 81,900.00 0.1M
2023-12-01 82,900.00 83,600.00 82,000.00 82,000.00 0.1M
2023-11-30 81,300.00 83,700.00 80,200.00 83,700.00 0.3M
2023-11-29 81,400.00 82,200.00 80,600.00 81,500.00 0.1M
2023-11-28 82,000.00 82,200.00 81,100.00 82,200.00 0.1M
2023-11-27 81,700.00 82,200.00 80,900.00 81,900.00 0.1M
2023-11-24 82,100.00 82,800.00 81,100.00 81,300.00 0.1M
2023-11-23 81,300.00 82,400.00 81,100.00 81,800.00 0.1M
2023-11-22 80,400.00 81,500.00 80,000.00 81,300.00 0.1M
2023-11-21 82,800.00 82,800.00 80,300.00 80,900.00 0.2M
2023-11-20 81,300.00 82,400.00 81,200.00 82,000.00 0.1M
2023-11-17 81,700.00 82,400.00 80,900.00 81,600.00 0.1M
2023-11-16 81,600.00 82,400.00 81,400.00 82,100.00 0.1M
2023-11-15 83,600.00 84,400.00 80,900.00 81,500.00 0.3M
2023-11-14 85,800.00 85,800.00 82,300.00 82,500.00 0.2M
2023-11-13 85,600.00 85,600.00 83,700.00 85,200.00 0.1M
2023-11-10 82,000.00 84,600.00 82,000.00 84,600.00 0.1M
2023-11-09 81,700.00 82,800.00 80,500.00 82,800.00 0.1M
2023-11-08 86,600.00 87,300.00 81,900.00 82,100.00 0.2M
2023-11-07 84,500.00 86,300.00 84,200.00 85,800.00 0.2M
2023-11-06 84,300.00 86,500.00 83,600.00 86,500.00 0.2M
2023-11-05 85,000.00 85,000.00 85,000.00 85,000.00 0.0M
2023-11-03 85,000.00 85,000.00 83,200.00 85,000.00 0.1M
2023-11-02 89,000.00 89,300.00 83,900.00 84,000.00 0.3M
2023-11-01 87,900.00 90,600.00 87,200.00 89,300.00 0.1M
2023-10-31 87,300.00 88,800.00 86,300.00 87,900.00 0.1M
2023-10-30 85,500.00 86,800.00 84,000.00 86,600.00 0.1M
2023-10-29 85,000.00 85,000.00 85,000.00 85,000.00 0.0M
2023-10-27 87,500.00 87,600.00 84,200.00 85,000.00 0.1M
2023-10-26 87,200.00 87,700.00 84,100.00 85,800.00 0.2M
2023-10-25 85,000.00 87,600.00 84,000.00 86,400.00 0.2M
2023-10-24 85,900.00 85,900.00 83,600.00 84,600.00 0.1M
2023-10-23 86,900.00 87,700.00 84,700.00 85,200.00 0.1M
2023-10-20 87,800.00 88,300.00 86,500.00 87,700.00 0.2M
2023-10-19 88,200.00 88,400.00 86,500.00 88,000.00 0.2M
2023-10-18 88,200.00 90,600.00 88,200.00 89,100.00 0.1M
2023-10-17 90,300.00 90,300.00 86,700.00 88,400.00 0.2M
2023-10-16 89,100.00 90,400.00 88,600.00 89,200.00 0.2M
2023-10-13 88,200.00 90,300.00 88,200.00 88,700.00 0.1M
2023-10-12 89,200.00 89,800.00 87,900.00 88,700.00 0.2M
2023-10-11 89,700.00 91,400.00 87,800.00 89,100.00 0.2M
2023-10-10 90,100.00 90,200.00 88,000.00 89,000.00 0.1M
2023-10-09 89,200.00 89,200.00 89,200.00 89,200.00 0.0M
2023-10-06 90,900.00 90,900.00 88,600.00 89,200.00 0.1M
2023-10-05 88,800.00 90,800.00 88,200.00 90,500.00 0.1M
2023-10-04 88,300.00 90,500.00 86,500.00 89,600.00 0.2M
2023-09-27 89,700.00 91,500.00 88,300.00 89,400.00 0.1M
2023-09-26 91,200.00 92,900.00 89,900.00 90,600.00 0.2M
2023-09-25 94,000.00 94,400.00 92,000.00 92,800.00 0.2M
2023-09-24 93,400.00 93,400.00 93,400.00 93,400.00 0.0M
2023-09-22 90,600.00 93,900.00 90,200.00 93,400.00 0.2M
2023-09-21 92,400.00 94,100.00 90,700.00 91,800.00 0.2M
2023-09-20 92,600.00 93,500.00 90,500.00 93,200.00 0.1M
2023-09-19 91,700.00 94,200.00 91,400.00 92,600.00 0.1M
2023-09-18 93,000.00 94,500.00 89,800.00 90,900.00 0.3M
2023-09-17 94,000.00 94,000.00 94,000.00 94,000.00 0.0M
2023-09-15 90,200.00 94,000.00 89,800.00 94,000.00 0.3M
2023-09-14 89,200.00 91,200.00 88,500.00 89,800.00 0.2M
2023-09-13 85,500.00 90,500.00 85,500.00 88,200.00 0.2M
2023-09-12 88,300.00 88,700.00 86,100.00 86,500.00 0.1M
2023-09-11 85,000.00 87,400.00 84,100.00 87,100.00 0.1M
2023-09-08 83,600.00 85,000.00 82,600.00 84,800.00 0.1M
2023-09-07 81,400.00 83,600.00 81,400.00 83,000.00 0.1M
2023-09-06 80,200.00 83,500.00 80,200.00 82,700.00 0.1M
2023-09-05 80,100.00 81,600.00 80,100.00 81,000.00 0.1M
2023-09-04 81,200.00 82,000.00 79,300.00 80,900.00 0.1M
2023-09-01 81,700.00 83,300.00 81,700.00 82,400.00 0.1M
2023-08-31 82,200.00 83,300.00 81,300.00 81,700.00 0.2M
2023-08-30 83,700.00 83,700.00 81,400.00 82,100.00 0.1M
2023-08-29 82,400.00 83,500.00 81,900.00 83,300.00 0.1M
2023-08-28 82,700.00 83,100.00 81,300.00 82,300.00 0.1M
2023-08-25 80,600.00 82,200.00 80,600.00 81,200.00 0.1M
2023-08-24 81,900.00 82,700.00 80,300.00 81,200.00 0.1M
2023-08-23 78,600.00 83,400.00 78,600.00 81,800.00 0.1M
2023-08-22 80,400.00 81,100.00 78,600.00 79,300.00 0.2M
2023-08-21 83,000.00 83,200.00 80,800.00 81,500.00 0.1M
2023-08-18 79,500.00 85,000.00 79,500.00 81,900.00 0.2M
2023-08-17 80,200.00 81,400.00 79,300.00 80,100.00 0.1M
2023-08-16 79,000.00 80,800.00 78,600.00 79,500.00 0.1M
2023-08-15 79,700.00 79,700.00 79,700.00 79,700.00 0.0M
2023-08-14 80,300.00 80,500.00 79,100.00 79,700.00 0.1M
2023-08-11 80,200.00 83,000.00 78,100.00 80,000.00 0.2M
2023-08-10 78,700.00 79,600.00 77,400.00 78,000.00 0.1M
2023-08-09 80,200.00 80,300.00 78,100.00 79,400.00 0.2M
2023-08-08 78,400.00 82,700.00 78,000.00 79,900.00 0.2M
2023-08-07 76,600.00 78,300.00 76,500.00 77,100.00 0.1M
2023-08-04 75,100.00 78,300.00 74,900.00 77,300.00 0.2M
2023-08-03 76,500.00 77,900.00 75,200.00 75,700.00 0.2M
2023-08-02 74,700.00 76,800.00 74,000.00 76,200.00 0.2M
2023-08-01 75,000.00 75,200.00 73,500.00 74,500.00 0.1M
2023-07-31 77,200.00 77,200.00 75,500.00 75,500.00 0.2M
2023-07-28 75,600.00 77,100.00 75,300.00 76,500.00 0.2M
2023-07-27 72,200.00 75,600.00 72,100.00 75,600.00 0.3M
2023-07-26 72,900.00 74,100.00 70,600.00 71,500.00 0.2M
2023-07-25 71,800.00 74,400.00 71,100.00 73,600.00 0.2M
2023-07-24 72,000.00 72,300.00 70,500.00 71,300.00 0.1M
2023-07-21 71,000.00 72,400.00 70,800.00 71,900.00 0.1M
2023-07-20 71,600.00 72,100.00 70,800.00 71,000.00 0.2M
2023-07-19 72,500.00 73,500.00 71,800.00 72,100.00 0.1M
2023-07-18 73,000.00 74,300.00 72,100.00 72,400.00 0.2M
2023-07-17 73,500.00 74,200.00 71,900.00 72,700.00 0.2M
2023-07-14 73,000.00 74,500.00 72,800.00 74,400.00 0.1M
2023-07-13 74,000.00 74,800.00 72,300.00 72,300.00 0.2M
2023-07-12 76,000.00 76,300.00 72,300.00 72,900.00 0.2M
2023-07-11 76,400.00 77,000.00 74,300.00 76,000.00 0.2M
2023-07-10 73,200.00 76,400.00 72,200.00 75,900.00 0.2M
2023-07-07 71,300.00 73,700.00 71,300.00 72,200.00 0.2M
2023-07-06 73,000.00 73,800.00 71,500.00 72,000.00 0.2M
2023-07-05 72,800.00 73,900.00 72,300.00 72,800.00 0.1M
2023-07-04 75,200.00 75,500.00 72,700.00 73,000.00 0.1M
2023-07-03 74,600.00 76,400.00 74,200.00 76,000.00 0.1M
2023-06-30 74,200.00 76,300.00 73,300.00 74,600.00 0.1M
2023-06-29 73,600.00 74,700.00 73,000.00 73,300.00 0.1M
2023-06-28 75,500.00 75,500.00 73,600.00 74,300.00 0.1M
2023-06-27 75,600.00 75,800.00 73,800.00 74,700.00 0.1M
2023-06-26 75,200.00 76,100.00 74,100.00 75,300.00 0.1M
2023-06-23 77,000.00 78,000.00 74,600.00 74,900.00 0.1M
2023-06-22 77,200.00 78,700.00 75,900.00 78,100.00 0.2M
2023-06-21 74,900.00 76,900.00 74,300.00 76,400.00 0.2M
2023-06-20 75,500.00 76,100.00 73,600.00 74,500.00 0.1M
2023-06-19 75,900.00 76,300.00 74,900.00 76,000.00 0.1M
2023-06-16 76,400.00 77,000.00 74,500.00 75,900.00 0.1M
2023-06-15 76,800.00 77,500.00 75,800.00 76,000.00 0.1M
2023-06-14 76,100.00 77,100.00 75,400.00 76,800.00 0.1M
2023-06-13 79,200.00 79,200.00 75,800.00 76,400.00 0.1M
2023-06-12 80,300.00 80,300.00 77,900.00 78,600.00 0.1M
2023-06-09 80,700.00 80,700.00 78,200.00 78,900.00 0.1M
2023-06-08 78,900.00 81,000.00 77,400.00 80,000.00 0.2M
2023-06-07 79,800.00 80,700.00 77,700.00 78,200.00 0.2M
2023-06-05 77,800.00 79,000.00 77,600.00 78,800.00 0.1M
2023-06-02 75,000.00 78,300.00 75,000.00 77,800.00 0.2M
2023-06-01 75,500.00 77,300.00 74,300.00 75,600.00 0.2M
2023-05-31 75,200.00 76,400.00 73,700.00 74,000.00 0.7M
2023-05-30 77,900.00 77,900.00 75,200.00 75,900.00 0.2M
2023-05-26 78,500.00 79,200.00 76,000.00 78,700.00 0.1M
2023-05-25 80,300.00 81,000.00 79,400.00 80,000.00 0.1M
2023-05-24 79,000.00 83,500.00 79,000.00 81,300.00 0.2M
2023-05-23 77,700.00 81,500.00 76,900.00 79,600.00 0.2M
2023-05-22 76,000.00 77,000.00 75,000.00 76,300.00 0.2M
2023-05-19 74,500.00 75,600.00 74,500.00 75,300.00 0.2M
2023-05-18 75,200.00 75,600.00 74,300.00 75,000.00 0.1M
2023-05-17 75,100.00 76,000.00 74,500.00 75,200.00 0.1M
2023-05-16 75,300.00 77,900.00 75,000.00 76,100.00 0.1M
2023-05-15 77,000.00 78,300.00 74,200.00 76,200.00 0.2M
2023-05-12 82,900.00 83,300.00 77,800.00 78,100.00 0.3M
2023-05-11 83,100.00 84,400.00 81,300.00 82,900.00 0.1M
2023-05-10 81,200.00 83,500.00 80,800.00 82,500.00 0.1M
2023-05-09 82,000.00 82,100.00 79,700.00 81,600.00 0.1M
2023-05-08 79,000.00 82,600.00 79,000.00 81,800.00 0.2M
2023-05-04 79,000.00 81,200.00 78,900.00 80,100.00 0.2M
2023-05-03 81,600.00 82,400.00 80,400.00 81,400.00 0.2M
2023-05-02 83,000.00 85,000.00 80,400.00 81,500.00 0.2M
2023-05-01 84,000.00 84,000.00 84,000.00 84,000.00 0.0M
2023-04-28 82,800.00 84,800.00 82,600.00 84,000.00 0.1M
2023-04-27 85,200.00 85,200.00 81,500.00 83,300.00 0.1M
2023-04-26 85,300.00 85,400.00 82,600.00 84,200.00 0.1M
2023-04-25 83,600.00 87,400.00 82,400.00 85,400.00 0.3M
2023-04-24 83,000.00 83,100.00 79,800.00 82,000.00 0.1M
2023-04-21 84,500.00 84,900.00 81,800.00 82,500.00 0.1M
2023-04-20 82,400.00 84,900.00 82,000.00 84,900.00 0.2M
2023-04-19 80,800.00 82,900.00 80,800.00 82,400.00 0.1M
2023-04-18 77,400.00 82,100.00 77,400.00 81,700.00 0.2M
2023-04-17 76,900.00 78,900.00 76,900.00 78,300.00 0.1M
2023-04-14 76,400.00 78,400.00 76,300.00 77,600.00 0.1M
2023-04-13 74,000.00 77,300.00 74,000.00 76,800.00 0.2M
2023-04-12 73,100.00 75,500.00 73,100.00 74,500.00 0.1M
2023-04-11 71,100.00 74,400.00 70,600.00 73,800.00 0.2M
2023-04-10 68,700.00 71,400.00 68,700.00 71,100.00 0.1M
2023-04-07 70,000.00 70,300.00 69,000.00 69,500.00 0.1M
2023-04-06 71,000.00 71,300.00 69,800.00 70,200.00 0.1M
2023-04-05 71,400.00 72,000.00 70,400.00 71,000.00 0.1M
2023-04-04 71,900.00 72,200.00 70,200.00 71,400.00 0.2M
2023-04-03 74,300.00 75,700.00 71,200.00 71,600.00 0.2M
2023-03-31 73,800.00 75,600.00 73,800.00 74,900.00 0.2M
2023-03-30 73,700.00 75,100.00 73,000.00 74,500.00 0.2M
2023-03-29 72,400.00 75,100.00 71,900.00 74,500.00 0.2M
2023-03-28 71,800.00 72,400.00 71,000.00 72,000.00 0.1M
2023-03-27 72,500.00 72,500.00 70,800.00 71,400.00 0.1M
2023-03-24 72,000.00 72,200.00 69,100.00 71,200.00 0.2M
2023-03-23 73,400.00 76,000.00 72,200.00 72,900.00 0.2M
2023-03-22 72,400.00 73,500.00 72,100.00 72,400.00 0.1M
2023-03-21 71,200.00 73,500.00 70,800.00 72,300.00 0.2M
2023-03-20 74,100.00 74,700.00 70,100.00 70,700.00 0.3M
2023-03-17 74,600.00 74,700.00 72,700.00 73,500.00 0.2M
2023-03-16 73,000.00 75,600.00 73,000.00 73,900.00 0.2M
2023-03-15 74,500.00 75,700.00 73,700.00 75,200.00 0.1M
2023-03-14 75,700.00 77,000.00 73,600.00 74,500.00 0.3M
2023-03-13 77,700.00 78,400.00 74,000.00 77,100.00 0.2M
2023-03-10 75,000.00 77,500.00 75,000.00 76,600.00 0.2M
2023-03-09 74,400.00 77,300.00 74,000.00 75,500.00 0.2M
2023-03-08 73,900.00 75,000.00 73,100.00 73,600.00 0.2M
2023-03-07 74,600.00 75,400.00 74,100.00 74,400.00 0.2M
2023-03-06 77,000.00 77,200.00 74,900.00 75,300.00 0.2M
2023-03-03 77,100.00 78,200.00 75,300.00 76,000.00 0.3M
2023-03-02 77,000.00 78,900.00 77,000.00 77,800.00 0.2M
2023-02-28 76,700.00 77,000.00 74,700.00 77,000.00 0.3M
2023-02-27 74,100.00 76,500.00 74,100.00 76,300.00 0.2M
2023-02-24 71,900.00 75,600.00 71,900.00 73,900.00 0.2M
2023-02-23 68,800.00 73,400.00 68,700.00 72,500.00 0.3M
2023-02-22 67,300.00 68,400.00 66,700.00 68,400.00 0.1M
2023-02-21 65,800.00 67,300.00 65,500.00 67,300.00 0.1M
2023-02-20 67,600.00 68,100.00 65,700.00 66,200.00 0.1M
2023-02-17 67,400.00 69,200.00 66,400.00 68,100.00 0.1M
2023-02-16 67,100.00 67,600.00 66,700.00 67,600.00 0.1M
2023-02-15 65,600.00 67,600.00 65,300.00 67,100.00 0.2M
2023-02-14 66,400.00 66,500.00 65,100.00 65,800.00 0.1M
2023-02-13 64,900.00 65,900.00 64,600.00 65,500.00 0.1M
2023-02-10 64,100.00 66,100.00 64,100.00 65,700.00 0.1M
2023-02-09 65,500.00 66,100.00 64,400.00 64,700.00 0.1M
2023-02-08 65,000.00 66,400.00 65,000.00 66,200.00 0.1M
2023-02-07 64,000.00 65,600.00 64,000.00 65,400.00 0.1M
2023-02-06 64,300.00 65,100.00 63,600.00 64,200.00 0.1M
2023-02-03 64,500.00 65,200.00 64,100.00 64,800.00 0.1M
2023-02-02 67,300.00 67,700.00 64,300.00 64,500.00 0.2M
2023-02-01 65,400.00 67,700.00 65,300.00 67,200.00 0.1M
2023-01-31 66,900.00 67,300.00 65,300.00 65,600.00 0.1M
2023-01-30 68,200.00 68,200.00 65,700.00 66,300.00 0.1M
2023-01-29 69,100.00 69,100.00 69,100.00 69,100.00 0.0M
2023-01-27 66,400.00 69,500.00 66,400.00 69,100.00 0.2M
2023-01-26 67,400.00 68,500.00 66,300.00 67,000.00 0.2M
2023-01-25 67,400.00 69,100.00 67,400.00 67,900.00 0.2M
2023-01-20 68,200.00 70,900.00 67,900.00 68,500.00 0.1M
2023-01-19 66,600.00 69,400.00 66,600.00 69,000.00 0.2M
2023-01-18 67,400.00 68,000.00 66,500.00 67,600.00 0.1M
2023-01-17 64,500.00 67,800.00 63,800.00 67,300.00 0.2M
2023-01-16 63,800.00 64,800.00 63,500.00 64,000.00 0.1M
2023-01-13 66,300.00 66,600.00 63,100.00 64,000.00 0.2M
2023-01-12 64,400.00 66,300.00 64,300.00 65,900.00 0.1M
2023-01-11 65,400.00 66,000.00 64,300.00 64,800.00 0.1M
2023-01-10 65,700.00 66,300.00 64,700.00 65,400.00 0.1M
2023-01-09 67,900.00 68,100.00 65,200.00 65,400.00 0.2M
2023-01-06 63,700.00 67,300.00 63,700.00 67,300.00 0.2M
2023-01-05 63,700.00 65,200.00 63,200.00 64,500.00 0.2M
2023-01-04 64,400.00 65,100.00 62,600.00 64,600.00 0.1M
2023-01-03 64,700.00 64,800.00 62,200.00 63,600.00 0.1M
2023-01-02 66,600.00 66,600.00 63,400.00 63,400.00 0.1M