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
2022-12-30 25.10 26.55 23.95 24.05 0.0M
2022-12-29 22.70 25.00 22.70 24.65 0.0M
2022-12-28 23.40 24.00 23.05 23.05 0.0M
2022-12-27 24.60 24.60 22.60 23.55 0.0M
2022-12-26 22.00 23.15 20.80 22.80 0.0M
2022-12-23 22.00 24.05 20.95 21.05 0.0M
2022-12-22 24.50 24.50 22.20 23.25 0.0M
2022-12-21 26.45 26.45 24.15 24.45 0.0M
2022-12-20 24.20 25.50 23.70 25.25 0.0M
2022-12-19 23.85 26.15 23.85 25.35 0.0M
2022-12-16 24.65 24.90 23.80 23.95 0.0M
2022-12-15 24.95 24.95 23.55 24.05 0.0M
2022-12-14 24.45 24.95 24.25 24.95 0.0M
2022-12-13 25.55 25.55 24.80 24.80 0.0M
2022-12-12 25.00 25.00 24.25 24.95 0.0M
2022-12-09 24.35 25.00 24.10 24.85 0.0M
2022-12-08 24.85 25.20 24.40 24.80 0.0M
2022-12-07 25.70 25.75 24.10 24.75 0.0M
2022-12-06 24.60 24.80 23.90 24.00 0.0M
2022-12-05 25.65 25.65 24.60 24.60 0.0M
2022-12-02 26.75 26.75 25.10 25.85 0.0M
2022-12-01 26.00 26.80 26.00 26.30 0.0M
2022-11-30 23.70 25.70 23.70 25.70 0.0M
2022-11-29 22.55 24.50 22.55 24.50 0.0M
2022-11-28 22.95 23.35 22.00 23.35 0.0M
2022-11-25 22.95 22.95 22.05 22.95 0.0M
2022-11-24 21.35 22.95 21.35 22.45 0.0M
2022-11-23 22.10 22.60 21.55 22.45 0.0M
2022-11-22 23.25 23.25 22.20 22.25 0.0M
2022-11-21 22.80 23.25 22.35 22.75 0.0M
2022-11-18 23.85 25.25 23.25 23.50 0.0M
2022-11-17 23.80 24.55 23.80 24.10 0.0M
2022-11-16 24.95 25.35 24.30 25.00 0.0M
2022-11-15 24.60 25.15 24.25 24.85 0.0M
2022-11-14 24.70 25.55 24.05 24.60 0.0M
2022-11-11 25.10 25.55 23.55 25.15 0.0M
2022-11-10 25.35 25.90 24.10 24.35 0.0M
2022-11-09 25.45 25.50 24.45 25.35 0.0M
2022-11-07 24.05 25.45 24.05 24.60 0.0M
2022-11-04 24.90 25.15 24.25 24.85 0.0M
2022-11-03 25.50 25.50 24.60 25.50 0.0M
2022-11-02 25.80 25.80 24.55 24.75 0.0M
2022-11-01 25.25 25.60 24.55 25.50 0.0M
2022-10-31 24.50 25.55 24.25 25.30 0.0M
2022-10-28 24.65 26.10 24.50 24.80 0.0M
2022-10-27 25.15 26.50 24.90 24.90 0.0M
2022-10-25 26.60 27.10 26.15 26.20 0.0M
2022-10-24 25.30 26.15 25.30 26.15 0.0M
2022-10-21 25.05 25.10 24.30 25.10 0.0M
2022-10-20 23.00 23.95 22.70 23.95 0.0M
2022-10-19 23.80 24.65 22.65 23.15 0.0M
2022-10-18 25.60 25.75 23.50 23.80 0.0M
2022-10-17 23.00 25.20 23.00 24.55 0.0M
2022-10-14 25.30 25.30 23.95 24.00 0.0M
2022-10-13 25.20 25.25 24.15 24.75 0.0M
2022-10-12 26.65 26.85 25.15 25.20 0.0M
2022-10-11 26.50 27.65 25.10 26.15 0.0M
2022-10-10 27.00 27.05 25.25 26.40 0.0M
2022-10-07 25.80 25.80 25.50 25.80 0.0M
2022-10-06 22.30 24.60 22.30 24.60 0.0M
2022-10-04 23.45 23.45 23.45 23.45 0.0M
2022-10-03 24.65 25.75 23.90 24.65 0.0M
2022-09-30 26.35 26.35 25.15 25.15 0.0M
2022-09-29 26.45 27.80 26.45 26.45 0.0M
2022-09-28 27.80 27.80 27.80 27.80 0.0M
2022-09-27 29.25 29.25 29.25 29.25 0.0M
2022-09-26 30.75 30.75 30.75 30.75 0.0M
2022-09-23 32.35 32.35 32.35 32.35 0.0M
2022-09-22 34.05 34.05 34.05 34.05 0.0M
2022-09-21 37.45 37.45 35.80 35.80 0.0M
2022-09-20 37.65 37.65 37.65 37.65 0.0M
2022-09-19 35.90 35.90 35.90 35.90 0.0M
2022-09-16 34.20 34.20 34.20 34.20 0.0M
2022-09-15 32.60 32.60 32.60 32.60 0.0M
2022-09-14 31.05 31.05 29.85 31.05 0.0M
2022-09-13 27.75 29.60 26.65 29.60 0.0M
2022-09-12 24.15 27.00 23.15 26.95 0.0M
2022-09-09 23.65 24.85 23.65 24.75 0.0M
2022-09-08 24.00 24.40 22.80 23.65 0.0M
2022-09-07 22.55 24.00 22.50 23.70 0.0M
2022-09-06 23.30 24.15 23.10 23.10 0.0M
2022-09-05 22.20 23.55 21.75 23.00 0.0M
2022-09-02 21.70 22.20 21.50 22.20 0.0M
2022-09-01 21.85 22.30 20.60 21.75 0.0M
2022-08-30 21.50 21.50 21.50 21.50 0.0M
2022-08-29 21.00 21.90 21.00 21.55 0.0M
2022-08-26 22.00 22.00 21.60 22.00 0.0M
2022-08-25 21.05 21.95 20.75 21.15 0.0M
2022-08-24 21.60 21.80 21.25 21.75 0.0M
2022-08-23 20.75 21.65 20.40 21.60 0.0M
2022-08-22 21.25 21.25 20.00 20.65 0.0M
2022-08-19 21.45 21.70 20.65 21.25 0.0M
2022-08-18 22.00 22.00 20.50 20.80 0.0M
2022-08-17 19.60 21.60 19.60 21.35 0.0M
2022-08-16 22.25 22.35 20.25 20.65 0.0M
2022-08-12 23.00 23.15 21.30 22.15 0.0M
2022-08-11 21.80 23.20 21.80 22.25 0.0M
2022-08-10 22.30 23.65 21.00 21.10 0.0M
2022-08-08 22.70 22.70 20.50 21.50 0.0M
2022-08-05 22.25 22.25 20.65 20.65 0.0M
2022-08-04 20.20 20.60 20.05 20.60 0.0M
2022-08-03 20.00 20.00 20.00 20.00 0.0M
2022-08-02 20.00 20.90 19.65 20.30 0.0M
2022-08-01 21.00 21.00 20.30 20.30 0.0M
2022-07-29 21.10 21.10 20.00 20.00 0.0M
2022-07-28 20.45 20.45 20.45 20.45 0.0M
2022-07-27 20.45 20.45 20.45 20.45 0.0M
2022-07-26 19.80 19.85 19.80 19.85 0.0M
2022-07-22 21.45 21.45 20.00 20.45 0.0M
2022-07-21 20.05 21.40 19.50 21.00 0.0M
2022-07-20 19.55 20.40 18.75 20.40 0.0M
2022-07-19 20.35 20.35 19.50 19.65 0.0M
2022-07-18 20.00 20.35 20.00 20.35 0.0M
2022-07-15 20.15 20.15 19.35 19.40 0.0M
2022-07-14 20.60 21.15 20.15 20.15 0.0M
2022-07-12 20.50 21.00 20.35 20.35 0.0M
2022-07-11 20.00 21.20 19.85 21.20 0.0M
2022-07-08 20.00 20.30 19.65 20.30 0.0M
2022-07-07 19.05 20.30 19.05 20.30 0.0M
2022-07-06 19.85 19.85 19.80 19.80 0.0M
2022-07-05 19.85 19.85 19.85 19.85 0.0M
2022-07-04 20.00 20.85 20.00 20.85 0.0M
2022-07-01 22.35 22.35 20.25 20.30 0.0M
2022-06-30 21.30 21.30 19.95 21.30 0.0M
2022-06-29 20.30 20.30 20.30 20.30 0.0M
2022-06-28 19.50 19.50 19.50 19.50 0.0M
2022-06-27 18.60 18.60 18.60 18.60 0.0M
2022-06-20 18.60 18.65 17.70 17.75 0.0M
2022-06-17 18.75 18.75 18.10 18.10 0.0M
2022-06-16 18.55 20.15 18.55 18.70 0.0M
2022-06-15 20.30 20.30 19.30 19.30 0.0M
2022-06-14 20.65 20.65 20.30 20.30 0.0M
2022-06-13 20.55 20.90 19.55 19.70 0.0M
2022-06-10 20.70 20.70 19.70 19.95 0.0M
2022-06-09 18.50 20.25 18.50 20.25 0.0M
2022-06-08 20.90 20.90 19.00 19.30 0.0M
2022-06-07 19.30 20.00 19.30 19.95 0.0M
2022-06-06 19.80 19.80 18.90 19.05 0.0M
2022-06-03 19.35 19.40 18.80 18.90 0.0M
2022-06-02 19.85 19.85 18.50 18.50 0.0M
2022-06-01 21.00 21.00 19.45 19.45 0.0M
2022-05-31 22.50 22.50 20.45 20.45 0.0M
2022-05-30 22.45 22.45 21.35 21.50 0.0M
2022-05-27 22.90 22.90 21.50 22.45 0.0M
2022-05-26 24.00 24.00 22.60 22.60 0.0M
2022-05-25 23.50 23.50 22.90 22.90 0.0M
2022-05-24 23.75 24.90 22.80 24.10 0.0M
2022-05-23 23.95 24.85 23.75 23.75 0.0M
2022-05-20 24.30 25.05 24.20 25.00 0.0M
2022-05-19 23.05 24.85 23.05 24.70 0.0M
2022-05-18 25.95 26.05 24.15 24.20 0.0M
2022-05-17 25.05 25.20 23.75 25.20 0.0M
2022-05-16 24.50 24.55 24.50 24.50 0.0M
2022-05-13 24.00 24.20 23.75 23.75 0.0M
2022-05-12 26.25 26.25 25.00 25.00 0.0M
2022-05-11 25.05 26.30 23.80 26.30 0.0M
2022-05-10 25.35 25.35 24.05 25.05 0.0M
2022-05-09 23.50 24.65 22.35 24.55 0.0M
2022-05-06 23.50 23.50 23.50 23.50 0.0M
2022-05-05 25.85 26.20 24.50 24.70 0.0M
2022-05-04 25.95 25.95 25.15 25.15 0.0M
2022-05-02 27.00 27.35 26.10 26.45 0.0M
2022-04-29 28.15 28.55 25.95 27.35 0.0M
2022-04-28 29.95 29.95 27.15 27.30 0.0M
2022-04-27 28.55 28.55 28.55 28.55 0.0M
2022-04-22 27.20 27.20 27.20 27.20 0.0M
2022-04-21 24.75 25.95 24.70 25.95 0.0M
2022-04-20 25.80 25.80 24.45 24.75 0.0M
2022-04-19 26.85 26.85 25.60 25.65 0.0M
2022-04-18 25.60 28.15 25.60 26.90 0.0M
2022-04-13 27.10 27.35 26.75 26.90 0.0M
2022-04-12 28.65 28.70 27.20 27.70 0.0M
2022-04-11 28.00 29.35 26.65 28.60 0.0M
2022-04-08 30.20 30.20 27.70 28.00 0.0M
2022-04-07 28.95 28.95 28.65 28.80 0.0M
2022-04-06 27.10 28.20 26.80 27.60 0.0M
2022-04-05 27.65 28.15 27.00 27.60 0.0M
2022-04-04 26.10 26.85 24.65 26.85 0.0M
2022-04-01 26.95 26.95 25.05 25.60 0.0M
2022-03-31 24.30 26.35 24.30 26.35 0.0M
2022-03-30 25.70 26.30 24.50 25.25 0.0M
2022-03-29 27.05 27.55 25.70 25.70 0.0M
2022-03-28 25.80 27.80 25.80 27.05 0.0M
2022-03-25 29.20 29.20 27.05 27.05 0.0M
2022-03-24 30.00 30.00 28.25 28.45 0.0M
2022-03-23 28.55 30.65 28.50 29.70 0.0M
2022-03-22 32.75 32.75 30.00 30.00 0.0M
2022-03-21 32.10 32.10 30.30 31.55 0.0M
2022-03-17 30.90 32.00 29.40 31.85 0.0M
2022-03-16 29.35 30.95 29.35 30.90 0.0M
2022-03-15 32.90 32.90 30.85 30.85 0.0M
2022-03-14 34.50 34.50 31.30 32.45 0.0M
2022-03-11 31.40 32.90 31.35 32.90 0.0M
2022-03-10 31.35 31.35 31.35 31.35 0.0M
2022-03-09 29.85 29.90 27.50 29.90 0.0M
2022-03-08 28.85 28.85 28.05 28.50 0.0M
2022-03-07 31.85 32.55 29.50 29.50 0.0M
2022-03-04 31.05 31.05 28.60 31.05 0.0M
2022-03-03 29.60 29.60 29.60 29.60 0.0M
2022-03-02 28.15 28.20 28.05 28.20 0.0M
2022-02-28 26.90 26.90 26.50 26.90 0.0M
2022-02-25 24.15 26.30 24.15 25.65 0.0M
2022-02-24 25.45 25.45 23.75 25.35 0.0M
2022-02-23 22.90 24.25 21.95 24.25 0.0M
2022-02-22 23.10 23.10 23.05 23.10 0.0M
2022-02-21 23.80 25.40 23.80 24.25 0.0M
2022-02-18 25.05 26.50 25.05 25.05 0.0M
2022-02-17 26.35 27.45 26.35 26.35 0.0M
2022-02-16 27.60 30.35 27.60 27.70 0.0M
2022-02-15 29.20 31.75 28.75 29.05 0.0M
2022-02-14 30.25 30.25 30.25 30.25 0.0M
2022-02-11 31.80 31.80 31.80 31.80 0.0M
2022-02-10 33.45 33.45 33.45 33.45 0.0M
2022-02-09 38.90 38.90 35.20 35.20 0.0M
2022-02-07 37.05 37.05 37.05 37.05 0.0M
2022-02-04 35.45 35.45 35.30 35.30 0.0M
2022-02-03 33.80 33.80 33.80 33.80 0.0M
2022-02-02 32.20 32.20 32.20 32.20 0.0M
2022-02-01 30.70 30.70 30.70 30.70 0.0M
2022-01-31 29.25 29.25 29.25 29.25 0.0M
2022-01-28 25.30 27.90 25.30 27.90 0.0M
2022-01-27 26.60 26.60 26.60 26.60 0.0M
2022-01-25 28.00 28.00 28.00 28.00 0.0M
2022-01-24 29.45 29.45 29.45 29.45 0.0M
2022-01-21 31.00 31.00 31.00 31.00 0.0M
2022-01-20 32.60 32.60 32.60 32.60 0.0M
2022-01-19 34.30 34.30 34.30 34.30 0.0M
2022-01-18 36.40 36.50 36.10 36.10 0.0M
2022-01-17 38.00 38.00 38.00 38.00 0.0M
2022-01-14 40.00 40.00 40.00 40.00 0.0M
2022-01-13 42.10 42.10 42.10 42.10 0.0M
2022-01-12 48.90 48.90 44.30 44.30 0.0M
2022-01-11 46.60 46.60 46.55 46.60 0.0M
2022-01-10 44.95 44.95 42.80 44.40 0.0M
2022-01-07 42.85 42.85 42.85 42.85 0.0M
2022-01-06 40.75 40.85 40.75 40.85 0.0M
2022-01-05 38.95 38.95 35.60 38.95 0.0M
2022-01-04 37.10 37.10 33.65 37.10 0.0M
2022-01-03 35.35 35.35 35.35 35.35 0.0M