DB International Stock Brokers

DBSB
🏛️ 인도 →
25.53
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
2021-12-31 33.70 33.70 33.70 33.70 0.0M
2021-12-30 32.10 32.10 32.10 32.10 0.0M
2021-12-29 30.60 30.60 30.40 30.60 0.0M
2021-12-28 29.15 29.15 29.15 29.15 0.0M
2021-12-27 27.80 27.80 25.25 27.80 0.0M
2021-12-24 26.50 26.50 26.50 26.50 0.0M
2021-12-23 25.25 25.25 25.25 25.25 0.0M
2021-12-22 24.05 24.05 24.05 24.05 0.0M
2021-12-21 22.50 22.95 22.50 22.95 0.0M
2021-12-20 21.85 21.90 19.65 21.90 0.0M
2021-12-17 17.70 19.95 17.50 19.95 0.0M
2021-12-16 15.80 18.25 15.80 18.15 0.0M
2021-12-15 18.50 18.50 17.20 17.45 0.0M
2021-12-14 18.00 18.50 16.75 18.35 0.0M
2021-12-13 16.55 18.10 16.40 17.30 0.0M
2021-12-10 17.05 17.50 15.15 17.05 0.0M
2021-12-09 18.00 18.00 16.05 16.35 0.0M
2021-12-08 17.35 17.45 16.45 16.55 0.0M
2021-12-07 16.15 16.35 16.00 16.35 0.0M
2021-12-06 15.30 15.40 14.90 14.90 0.0M
2021-12-03 15.50 15.50 14.75 15.40 0.0M
2021-12-02 15.25 15.65 15.00 15.50 0.0M
2021-12-01 14.95 14.95 14.95 14.95 0.0M
2021-11-30 15.70 16.65 15.70 15.70 0.0M
2021-11-29 16.50 16.50 16.50 16.50 0.0M
2021-11-26 17.05 17.05 16.55 16.55 0.0M
2021-11-25 16.65 17.05 16.25 17.00 0.0M
2021-11-24 16.40 16.80 16.40 16.65 0.0M
2021-11-23 16.15 16.40 16.15 16.15 0.0M
2021-11-22 16.35 16.35 15.65 15.65 0.0M
2021-11-18 15.20 15.85 15.20 15.85 0.0M
2021-11-17 16.25 16.25 16.00 16.00 0.0M
2021-11-15 17.05 17.20 16.20 16.20 0.0M
2021-11-12 16.45 17.85 16.45 16.80 0.0M
2021-11-11 17.80 17.80 17.00 17.00 0.0M
2021-11-10 18.20 18.20 16.75 17.25 0.0M
2021-11-09 17.60 17.70 17.15 17.55 0.0M
2021-11-08 17.50 17.50 17.05 17.05 0.0M
2021-11-03 16.75 16.75 16.75 16.75 0.0M
2021-11-02 16.75 16.85 16.40 16.85 0.0M
2021-11-01 17.00 17.00 16.20 16.75 0.0M
2021-10-29 15.65 16.70 15.65 16.70 0.0M
2021-10-28 16.65 17.10 16.45 16.45 0.0M
2021-10-26 17.25 17.60 16.70 16.95 0.0M
2021-10-25 17.15 18.05 17.15 17.25 0.0M
2021-10-22 17.55 17.70 17.55 17.70 0.0M
2021-10-21 18.20 18.60 16.95 16.95 0.0M
2021-10-20 17.80 17.80 17.15 17.80 0.0M
2021-10-19 18.20 18.20 17.35 17.45 0.0M
2021-10-18 18.50 18.50 17.85 18.15 0.0M
2021-10-14 17.55 18.00 17.30 17.95 0.0M
2021-10-13 18.70 18.70 17.60 17.90 0.0M
2021-10-12 17.55 17.85 17.25 17.85 0.0M
2021-10-11 18.15 18.40 16.90 17.00 0.0M
2021-10-08 17.70 17.70 17.60 17.60 0.0M
2021-10-07 18.50 18.70 17.10 17.15 0.0M
2021-10-06 17.95 17.95 17.95 17.95 0.0M
2021-10-05 18.00 18.00 17.10 17.10 0.0M
2021-10-04 17.55 18.20 17.20 17.25 0.0M
2021-10-01 17.90 18.10 17.25 18.10 0.0M
2021-09-30 18.15 18.15 18.15 18.15 0.0M
2021-09-29 18.00 18.90 17.10 18.20 0.0M
2021-09-28 18.05 18.90 17.15 18.00 0.0M
2021-09-27 18.05 18.05 18.05 18.05 0.0M
2021-09-24 18.00 18.00 18.00 18.00 0.0M
2021-09-23 17.10 18.00 17.10 17.25 0.0M
2021-09-22 18.15 18.15 16.85 18.00 0.0M
2021-09-21 18.25 18.25 16.60 17.70 0.0M
2021-09-20 19.25 19.25 17.45 17.45 0.0M
2021-09-17 19.30 19.30 18.35 18.35 0.0M
2021-09-16 17.75 19.40 17.75 19.30 0.0M
2021-09-15 18.75 19.05 18.65 18.65 0.0M
2021-09-14 18.85 20.65 18.85 19.60 0.0M
2021-09-13 19.80 19.80 19.80 19.80 0.0M
2021-09-09 19.05 21.05 19.05 20.80 0.0M
2021-09-08 20.05 20.05 20.05 20.05 0.0M
2021-09-07 23.15 23.25 21.10 21.10 0.0M
2021-09-06 22.20 22.20 20.10 22.20 0.0M
2021-09-03 21.15 21.15 21.15 21.15 0.0M
2021-09-02 18.25 20.15 18.25 20.15 0.0M
2021-09-01 19.20 19.20 19.20 19.20 0.0M
2021-08-31 20.17 20.17 20.17 20.17 0.0M
2021-08-30 21.23 21.23 21.23 21.23 0.0M
2021-08-27 22.34 22.34 22.34 22.34 0.0M
2021-08-25 23.51 23.51 23.51 23.51 0.0M
2021-08-24 24.74 24.74 24.74 24.74 0.0M
2021-08-23 26.04 26.04 26.04 26.04 0.0M
2021-08-20 30.29 30.29 27.41 27.41 0.0M
2021-08-18 28.85 28.85 28.85 28.85 0.0M
2021-08-17 27.48 27.48 27.48 27.48 0.0M
2021-08-16 25.00 26.18 25.00 26.18 0.0M
2021-08-13 24.94 24.94 24.94 24.94 0.0M
2021-08-12 23.75 23.76 23.00 23.76 0.0M
2021-08-11 22.63 22.63 21.65 22.63 0.0M
2021-08-10 21.56 21.56 20.60 21.56 0.0M
2021-08-09 19.60 19.60 19.60 19.60 0.0M
2021-08-06 17.00 17.82 16.15 17.82 0.0M
2021-08-05 16.20 16.20 16.20 16.20 0.0M
2021-08-04 15.43 15.43 15.43 15.43 0.0M
2021-08-03 14.67 14.70 14.67 14.70 0.0M
2021-08-02 14.25 14.25 13.83 14.00 0.0M
2021-07-30 14.31 14.50 13.73 13.73 0.0M
2021-07-29 13.78 14.40 13.78 13.82 0.0M
2021-07-28 13.80 14.30 13.80 14.30 0.0M
2021-07-27 14.38 14.38 14.38 14.38 0.0M
2021-07-26 15.40 15.40 14.20 14.82 0.0M
2021-07-23 14.43 14.87 14.35 14.87 0.0M
2021-07-22 14.85 15.00 14.15 14.92 0.0M
2021-07-20 15.00 15.40 14.60 14.85 0.0M
2021-07-19 15.03 15.03 14.06 15.00 0.0M
2021-07-16 15.75 15.75 14.32 14.32 0.0M
2021-07-15 14.35 15.40 14.35 15.00 0.0M
2021-07-14 15.50 15.60 15.00 15.00 0.0M
2021-07-13 14.35 15.13 14.35 15.13 0.0M
2021-07-12 14.20 14.99 14.20 14.99 0.0M
2021-07-09 14.35 15.30 14.35 14.35 0.0M
2021-07-08 14.70 14.70 14.66 14.66 0.0M
2021-07-07 15.40 15.43 15.40 15.43 0.0M
2021-07-06 14.70 14.70 14.70 14.70 0.0M
2021-07-05 14.33 15.47 14.33 14.37 0.0M
2021-07-02 14.99 14.99 14.05 14.77 0.0M
2021-07-01 13.85 14.50 13.85 14.50 0.0M
2021-06-30 14.70 14.70 14.55 14.55 0.0M
2021-06-29 14.05 14.65 14.05 14.25 0.0M
2021-06-28 14.55 14.70 14.15 14.70 0.0M
2021-06-25 14.90 14.90 14.10 14.10 0.0M
2021-06-24 15.60 15.60 14.55 14.80 0.0M
2021-06-23 15.70 15.70 15.05 15.05 0.0M
2021-06-22 15.60 16.10 14.90 15.80 0.0M
2021-06-21 15.60 15.60 15.55 15.60 0.0M
2021-06-18 15.80 16.50 15.75 16.35 0.0M
2021-06-17 17.00 17.25 16.55 16.55 0.0M
2021-06-16 16.40 17.35 16.40 17.25 0.0M
2021-06-15 16.45 16.70 15.55 16.55 0.0M
2021-06-14 15.30 15.95 15.00 15.95 0.0M
2021-06-11 16.00 16.45 15.75 15.75 0.0M
2021-06-10 16.15 17.25 16.15 16.55 0.0M
2021-06-09 17.20 17.65 16.50 16.85 0.0M
2021-06-08 17.90 17.90 17.25 17.30 0.0M
2021-06-07 16.45 18.15 16.45 18.15 0.0M
2021-06-04 18.90 18.90 17.30 17.30 0.0M
2021-06-03 20.00 20.10 18.20 18.20 0.0M
2021-06-02 18.90 19.15 17.50 19.15 0.0M
2021-06-01 17.40 17.45 16.00 17.45 0.0M
2021-05-31 15.80 15.88 15.57 15.88 0.0M
2021-05-28 14.22 14.44 13.03 14.44 0.0M
2021-05-27 10.48 12.04 10.48 12.04 0.0M
2021-05-26 9.61 10.41 9.15 10.04 0.0M
2021-05-25 9.91 9.91 9.34 9.57 0.0M
2021-05-24 10.80 10.80 9.00 9.46 0.0M
2021-05-21 9.61 9.66 9.10 9.65 0.0M
2021-05-20 9.66 9.66 9.23 9.66 0.0M
2021-05-19 9.51 9.51 9.19 9.47 0.0M
2021-05-18 9.76 9.96 9.30 9.41 0.0M
2021-05-17 9.86 10.30 9.25 9.76 0.0M
2021-05-14 10.40 10.40 9.48 9.87 0.0M
2021-05-12 9.15 10.50 8.00 10.00 0.0M
2021-05-11 9.42 10.80 9.13 9.13 0.0M
2021-05-10 8.64 9.47 8.33 9.14 0.0M
2021-05-07 8.67 9.17 8.53 8.64 0.0M
2021-05-06 8.42 9.37 7.98 8.67 0.0M
2021-05-05 8.13 8.13 8.13 8.13 0.0M
2021-05-04 8.42 8.42 8.08 8.12 0.0M
2021-05-03 8.22 9.79 7.90 8.27 0.0M
2021-04-30 8.25 8.42 8.18 8.18 0.0M
2021-04-29 8.49 8.55 8.28 8.32 0.0M
2021-04-28 8.39 8.61 8.39 8.46 0.0M
2021-04-27 8.61 8.66 8.30 8.30 0.0M
2021-04-26 9.50 9.77 7.72 8.32 0.0M
2021-04-23 9.82 9.82 9.09 9.30 0.0M
2021-04-22 9.72 9.82 9.72 9.82 0.0M
2021-04-19 9.35 9.35 9.35 9.35 0.0M
2021-04-16 10.80 10.80 9.12 9.58 0.0M
2021-04-15 8.00 9.77 8.00 9.12 0.0M
2021-04-13 7.01 10.00 7.01 9.00 0.0M
2021-04-12 8.63 8.63 8.62 8.63 0.0M
2021-04-09 8.97 8.97 8.63 8.63 0.0M
2021-04-08 8.92 8.92 8.53 8.53 0.0M
2021-04-07 8.77 8.77 8.77 8.77 0.0M
2021-04-05 8.75 8.75 8.52 8.52 0.0M
2021-04-01 8.50 8.58 8.48 8.50 0.0M
2021-03-30 9.00 9.00 8.97 8.97 0.0M
2021-03-26 8.53 8.82 8.53 8.82 0.0M
2021-03-24 8.49 9.00 8.48 9.00 0.6M
2021-03-23 8.87 8.87 8.53 8.84 0.0M
2021-03-22 8.79 8.79 8.79 8.79 0.0M
2021-03-19 8.82 8.82 8.79 8.79 0.0M
2021-03-18 8.95 8.95 8.38 8.82 0.0M
2021-03-17 8.86 8.86 8.86 8.86 0.0M
2021-03-16 9.50 10.39 8.80 8.80 0.0M
2021-03-15 9.28 9.47 8.76 9.47 0.0M
2021-03-12 9.97 9.97 9.17 9.20 0.6M
2021-03-10 10.00 10.02 9.90 10.02 0.0M
2021-03-05 10.12 10.43 9.68 9.68 0.0M
2021-03-04 10.80 10.80 8.85 9.49 0.0M
2021-03-03 9.72 9.87 8.71 9.82 0.0M
2021-03-02 9.03 9.72 9.03 9.62 0.0M
2021-03-01 9.23 9.50 9.23 9.50 0.0M
2021-02-26 8.78 9.22 8.78 9.12 0.0M
2021-02-25 9.27 9.27 8.78 9.17 0.0M
2021-02-22 8.98 9.57 8.98 9.47 0.0M
2021-02-19 9.27 9.27 9.27 9.27 0.0M
2021-02-18 9.57 9.57 9.10 9.37 0.0M
2021-02-17 9.27 9.32 9.27 9.32 0.0M
2021-02-16 9.27 9.27 9.27 9.27 0.0M
2021-02-15 8.78 9.17 8.78 9.17 0.0M
2021-02-12 9.62 9.62 9.05 9.05 0.0M
2021-02-11 9.47 9.47 9.37 9.37 0.0M
2021-02-10 9.23 9.52 9.18 9.52 0.0M
2021-02-04 9.68 9.77 9.51 9.51 0.0M
2021-02-01 9.92 9.92 9.92 9.92 0.0M
2021-01-29 9.64 9.87 9.64 9.64 0.0M
2021-01-27 9.92 9.92 9.92 9.92 0.0M
2021-01-25 10.22 10.22 10.02 10.02 0.0M
2021-01-22 10.03 10.22 10.03 10.07 0.0M
2021-01-21 10.03 10.03 10.03 10.03 0.0M
2021-01-20 9.83 10.37 9.60 10.32 0.0M
2021-01-19 10.10 10.10 10.10 10.10 0.0M
2021-01-18 9.98 10.12 9.98 10.12 0.0M
2021-01-15 10.95 10.95 10.03 10.32 0.0M
2021-01-14 10.42 10.47 10.42 10.47 0.0M
2021-01-13 10.22 10.32 9.65 10.02 0.0M
2021-01-12 10.47 10.47 10.13 10.13 0.0M
2021-01-11 10.42 10.42 10.42 10.42 0.0M
2021-01-08 10.30 10.30 10.30 10.30 0.0M
2021-01-07 10.67 10.67 9.81 9.81 0.0M
2021-01-05 10.17 10.47 10.17 10.28 0.0M
2021-01-04 10.37 10.37 10.08 10.10 0.0M
2021-01-01 10.28 10.52 10.03 10.03 0.0M