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
2023-12-29 34.50 34.90 33.25 34.00 0.0M
2023-12-28 35.40 35.50 33.00 34.76 0.0M
2023-12-27 35.40 35.75 34.51 34.51 0.0M
2023-12-26 36.85 36.85 35.51 35.51 0.0M
2023-12-22 35.10 35.10 35.10 35.10 0.0M
2023-12-21 35.00 35.00 35.00 35.00 0.0M
2023-12-20 35.00 36.30 35.00 35.00 0.0M
2023-12-19 34.94 35.63 34.25 35.63 0.0M
2023-12-18 34.94 34.94 34.94 34.94 0.0M
2023-12-15 34.00 34.26 34.00 34.26 0.0M
2023-12-14 34.68 34.68 34.68 34.68 0.0M
2023-12-13 34.06 34.68 34.06 34.68 0.0M
2023-12-12 34.00 34.00 34.00 34.00 0.0M
2023-12-11 33.45 33.67 33.45 33.67 0.0M
2023-12-08 32.80 33.45 32.80 33.01 0.0M
2023-12-07 33.88 33.88 32.56 32.80 0.0M
2023-12-06 32.94 33.61 32.94 33.22 0.0M
2023-12-05 33.61 33.61 33.10 33.61 0.0M
2023-12-04 33.56 34.88 33.56 33.61 0.0M
2023-12-01 34.88 34.88 34.20 34.20 0.0M
2023-11-30 35.58 35.58 34.88 34.88 0.0M
2023-11-29 36.00 36.00 35.59 35.59 0.0M
2023-11-28 37.05 37.05 36.31 36.31 0.0M
2023-11-24 37.75 37.75 37.05 37.05 0.0M
2023-11-23 37.80 37.85 37.75 37.75 0.0M
2023-11-22 39.30 39.30 38.52 38.52 0.0M
2023-11-21 39.70 39.70 39.07 39.30 0.0M
2023-11-20 40.00 40.00 39.86 39.86 0.0M
2023-11-17 40.70 40.70 40.67 40.67 0.0M
2023-11-16 41.50 41.50 41.50 41.50 0.0M
2023-11-15 41.85 41.85 41.65 41.65 0.0M
2023-11-13 44.36 46.50 42.20 42.49 0.0M
2023-11-12 43.99 44.36 43.99 44.36 0.0M
2023-11-10 42.25 42.26 42.25 42.25 0.0M
2023-11-09 40.25 40.25 40.25 40.25 0.0M
2023-11-08 38.34 38.34 38.34 38.34 0.0M
2023-11-07 36.00 38.03 36.00 36.52 0.0M
2023-11-06 37.95 38.80 36.01 36.22 0.0M
2023-11-03 36.92 37.80 36.00 37.18 0.0M
2023-11-02 36.00 37.50 35.50 36.20 0.0M
2023-11-01 36.00 36.95 36.00 36.13 0.0M
2023-10-31 37.65 37.65 36.00 36.05 0.0M
2023-10-30 37.50 37.90 36.50 37.13 0.0M
2023-10-27 37.15 37.15 36.45 37.08 0.0M
2023-10-26 36.50 36.50 35.50 35.50 0.0M
2023-10-25 37.37 38.20 34.70 35.80 0.0M
2023-10-23 39.24 39.25 35.40 36.46 0.0M
2023-10-20 48.97 48.97 38.72 39.15 0.1M
2023-10-19 35.45 43.26 35.45 43.26 0.0M
2023-10-18 34.45 37.40 34.45 36.05 0.0M
2023-10-17 32.70 35.44 32.70 34.96 0.0M
2023-10-16 34.39 34.90 33.45 34.90 0.0M
2023-10-13 32.26 34.75 32.26 33.72 0.0M
2023-10-12 31.85 35.25 31.85 34.19 0.0M
2023-10-11 34.34 35.19 32.50 32.50 0.0M
2023-10-10 36.45 38.10 34.00 34.34 0.0M
2023-10-09 29.65 35.58 29.65 34.87 0.0M
2023-10-06 29.48 30.50 28.56 29.65 0.0M
2023-10-05 27.64 28.94 27.64 28.15 0.0M
2023-10-04 29.28 29.28 28.00 28.20 0.0M
2023-10-03 27.60 30.46 27.46 28.71 0.2M
2023-09-29 28.48 28.69 25.30 28.16 0.0M
2023-09-28 27.58 28.50 26.90 27.35 0.1M
2023-09-27 27.95 28.15 27.80 28.14 0.0M
2023-09-26 28.44 28.55 27.36 27.40 0.1M
2023-09-25 28.54 28.80 27.40 27.67 0.1M
2023-09-22 29.59 29.79 27.50 27.89 0.1M
2023-09-21 28.68 28.68 28.20 28.20 0.0M
2023-09-20 27.00 29.72 27.00 28.40 0.0M
2023-09-18 29.30 29.79 29.16 29.48 0.0M
2023-09-15 29.40 29.85 28.95 29.30 0.0M
2023-09-14 26.55 29.00 26.55 28.40 0.0M
2023-09-13 28.32 28.45 27.75 28.10 0.0M
2023-09-12 28.75 29.45 27.50 27.51 0.1M
2023-09-11 29.50 29.83 28.90 29.50 0.0M
2023-09-08 29.57 31.00 28.90 28.97 0.2M
2023-09-07 29.30 30.00 29.00 29.03 0.1M
2023-09-06 30.00 30.00 28.44 28.73 0.0M
2023-09-05 28.62 29.35 28.26 28.84 0.0M
2023-09-04 27.61 29.50 27.61 28.04 0.0M
2023-09-01 29.43 30.00 28.20 28.87 0.0M
2023-08-31 29.30 30.50 29.20 30.27 0.0M
2023-08-30 28.20 30.50 28.20 29.22 0.0M
2023-08-29 31.60 31.60 28.38 29.20 0.0M
2023-08-28 26.10 28.73 26.10 28.73 0.0M
2023-08-25 27.50 27.50 25.95 26.12 0.0M
2023-08-24 27.18 27.50 26.67 27.23 0.0M
2023-08-23 27.50 28.04 26.60 26.88 0.0M
2023-08-22 28.40 28.79 26.90 27.17 0.0M
2023-08-21 29.60 31.50 28.15 28.16 0.0M
2023-08-18 30.45 32.50 29.95 31.27 0.0M
2023-08-17 30.91 31.59 29.90 30.48 0.0M
2023-08-16 33.00 33.00 30.35 31.54 0.0M
2023-08-14 30.05 35.42 29.50 30.00 0.1M
2023-08-11 39.26 39.26 32.13 32.74 0.0M
2023-08-10 33.00 35.70 33.00 35.70 0.0M
2023-08-09 26.85 30.88 24.60 29.75 0.0M
2023-08-08 26.67 27.14 25.21 25.85 0.0M
2023-08-07 32.70 32.70 26.25 26.67 0.0M
2023-08-04 23.52 29.00 23.52 29.00 0.0M
2023-08-03 25.05 25.05 24.00 24.17 0.0M
2023-08-02 25.00 25.12 24.50 24.52 0.0M
2023-08-01 24.17 24.98 23.80 24.32 0.0M
2023-07-31 23.21 24.79 23.21 23.73 0.0M
2023-07-28 23.90 24.60 23.66 23.66 0.0M
2023-07-27 24.12 24.12 24.08 24.08 0.0M
2023-07-26 23.52 24.85 23.52 23.91 0.0M
2023-07-25 23.32 24.45 23.32 24.00 0.0M
2023-07-24 23.55 24.44 23.39 23.80 0.0M
2023-07-21 22.80 24.25 22.80 23.87 0.0M
2023-07-20 23.45 23.70 23.44 23.60 0.0M
2023-07-19 23.95 24.12 23.53 23.58 0.0M
2023-07-18 23.85 24.25 23.85 23.95 0.0M
2023-07-17 23.65 24.00 23.25 23.56 0.0M
2023-07-14 22.83 23.75 22.83 23.65 0.0M
2023-07-13 23.75 25.80 23.00 23.24 0.0M
2023-07-12 23.70 24.20 23.60 23.60 0.0M
2023-07-11 22.40 23.95 22.40 23.35 0.0M
2023-07-10 24.15 24.15 23.75 24.15 0.0M
2023-07-07 24.50 24.55 24.00 24.15 0.0M
2023-07-06 23.80 24.70 23.30 23.98 0.0M
2023-07-05 24.30 24.30 24.30 24.30 0.0M
2023-07-04 24.40 25.00 24.40 24.40 0.0M
2023-07-03 23.53 24.65 23.53 24.65 0.0M
2023-06-30 24.80 25.20 24.01 24.01 0.0M
2023-06-28 24.82 24.82 24.20 24.82 0.0M
2023-06-27 24.85 25.25 23.90 24.22 0.0M
2023-06-26 26.14 26.14 25.30 25.34 0.0M
2023-06-23 24.50 24.90 24.43 24.43 0.0M
2023-06-22 25.10 25.44 24.51 24.83 0.0M
2023-06-21 23.42 26.00 23.42 25.10 0.0M
2023-06-20 24.05 25.15 24.05 25.08 0.0M
2023-06-19 25.46 25.46 24.25 24.30 0.0M
2023-06-16 25.95 26.02 24.30 24.84 0.1M
2023-06-15 25.77 26.65 25.77 26.65 0.0M
2023-06-14 24.75 27.45 24.75 25.80 0.0M
2023-06-13 24.69 25.25 24.50 24.60 0.0M
2023-06-12 26.80 26.80 23.41 23.91 0.0M
2023-06-09 27.40 27.40 26.00 26.25 0.0M
2023-06-08 32.69 32.69 26.69 27.10 0.0M
2023-06-07 24.00 27.48 24.00 27.48 0.0M
2023-06-06 23.37 23.37 22.90 22.90 0.0M
2023-06-05 22.60 24.35 22.60 23.70 0.0M
2023-06-02 23.88 23.88 23.45 23.50 0.0M
2023-06-01 23.30 23.30 23.30 23.30 0.0M
2023-05-31 23.50 23.85 22.95 22.95 0.0M
2023-05-30 23.55 23.55 23.55 23.55 0.0M
2023-05-29 23.55 23.55 23.54 23.55 0.0M
2023-05-25 24.20 24.20 22.85 23.00 0.0M
2023-05-24 23.70 24.10 22.85 23.10 0.0M
2023-05-23 23.25 23.25 23.25 23.25 0.0M
2023-05-19 23.45 24.50 23.45 23.50 0.0M
2023-05-18 22.70 23.80 22.40 23.45 0.0M
2023-05-17 23.05 23.69 23.00 23.52 0.0M
2023-05-16 23.98 23.98 23.98 23.98 0.0M
2023-05-15 23.25 23.60 22.65 23.40 0.0M
2023-05-12 24.30 24.30 23.59 23.67 0.0M
2023-05-11 23.45 24.35 23.45 24.27 0.0M
2023-05-10 25.00 25.00 23.85 24.50 0.0M
2023-05-09 23.05 24.15 23.05 23.79 0.0M
2023-05-08 23.10 24.90 23.10 23.40 0.0M
2023-05-05 22.00 24.80 22.00 24.80 0.0M
2023-05-04 22.50 24.75 22.50 24.00 0.0M
2023-05-03 24.40 24.40 23.75 24.25 0.0M
2023-05-02 24.30 24.30 24.30 24.30 0.0M
2023-04-28 24.55 24.55 24.30 24.30 0.0M
2023-04-27 24.75 25.15 24.20 24.20 0.0M
2023-04-26 25.00 25.00 24.55 24.55 0.0M
2023-04-25 24.71 24.71 23.70 23.95 0.0M
2023-04-24 24.00 25.80 24.00 24.71 0.0M
2023-04-21 25.90 25.90 24.50 25.49 0.0M
2023-04-20 24.70 25.40 24.00 24.57 0.0M
2023-04-19 23.55 23.55 23.55 23.55 0.0M
2023-04-18 24.15 24.25 23.20 23.23 0.0M
2023-04-17 23.35 24.25 23.35 24.25 0.0M
2023-04-13 23.80 24.00 23.02 23.40 0.0M
2023-04-12 22.88 24.40 22.60 23.05 0.0M
2023-04-11 24.45 25.15 23.79 23.79 0.0M
2023-04-10 23.08 23.55 23.00 23.20 0.0M
2023-04-06 22.54 23.95 22.54 23.95 0.0M
2023-04-05 23.00 23.35 22.75 23.25 0.0M
2023-04-03 23.00 23.00 23.00 23.00 0.0M
2023-03-31 22.30 23.50 22.00 22.32 0.0M
2023-03-29 23.05 23.05 23.05 23.05 0.0M
2023-03-27 22.00 24.11 22.00 23.05 0.0M
2023-03-24 23.30 24.05 23.01 23.01 0.0M
2023-03-23 24.50 24.50 23.60 23.70 0.0M
2023-03-22 25.80 25.80 24.30 24.52 0.0M
2023-03-21 24.15 25.45 23.95 24.97 0.0M
2023-03-20 25.70 26.00 24.85 25.05 0.0M
2023-03-17 25.05 25.20 25.05 25.17 0.0M
2023-03-16 23.75 25.75 23.32 24.01 0.0M
2023-03-15 24.50 25.65 23.63 24.54 0.0M
2023-03-14 24.00 25.00 23.00 24.75 0.0M
2023-03-13 24.75 25.30 24.00 24.00 0.0M
2023-03-10 25.40 25.66 24.50 24.59 1.1M
2023-03-09 26.40 26.40 25.70 25.70 0.0M
2023-03-08 26.00 26.00 25.11 25.17 0.0M
2023-03-06 25.45 26.25 25.45 26.25 0.0M
2023-03-03 26.00 26.15 25.00 25.00 0.0M
2023-03-02 26.00 26.61 24.60 25.13 0.0M
2023-03-01 25.60 26.70 25.00 25.35 0.0M
2023-02-28 25.40 26.60 25.40 25.65 0.0M
2023-02-27 28.50 28.50 26.70 26.70 0.0M
2023-02-24 26.65 28.60 26.65 28.10 0.0M
2023-02-23 25.85 27.45 25.85 27.25 0.0M
2023-02-22 27.00 28.80 25.70 26.15 0.0M
2023-02-21 30.25 30.25 28.05 28.55 0.0M
2023-02-20 29.25 31.15 28.75 29.50 0.0M
2023-02-17 30.00 30.65 28.35 28.35 0.0M
2023-02-16 35.00 37.10 31.50 31.50 0.0M
2023-02-15 32.10 35.00 32.10 35.00 0.0M
2023-02-14 26.55 31.85 25.95 31.85 0.0M
2023-02-13 28.70 28.70 25.00 26.55 0.0M
2023-02-10 30.20 30.20 27.60 28.25 0.0M
2023-02-09 32.30 32.30 29.00 29.55 0.0M
2023-02-08 22.20 27.20 22.20 27.20 0.0M
2023-02-07 25.85 25.85 19.60 22.70 0.0M
2023-02-06 22.90 23.55 22.50 23.55 0.0M
2023-02-03 23.05 23.45 22.40 22.40 0.0M
2023-02-02 24.00 24.00 22.70 23.40 0.0M
2023-02-01 22.00 24.00 22.00 23.30 0.0M
2023-01-31 24.95 24.95 22.45 23.65 0.0M
2023-01-30 23.30 23.90 23.15 23.90 0.0M
2023-01-27 22.00 23.50 21.40 23.50 0.0M
2023-01-25 23.10 25.30 23.00 23.75 0.0M
2023-01-24 24.15 24.15 22.60 23.90 0.0M
2023-01-23 23.10 23.85 23.10 23.85 0.0M
2023-01-18 23.25 24.10 23.25 24.00 0.0M
2023-01-17 23.45 24.00 23.35 23.95 0.0M
2023-01-16 22.10 24.65 22.10 24.30 0.0M
2023-01-13 22.10 24.35 22.10 24.30 0.0M
2023-01-12 22.00 24.35 22.00 24.30 0.0M
2023-01-11 24.25 24.25 23.95 24.15 0.0M
2023-01-10 24.25 24.25 23.05 23.80 0.0M
2023-01-09 23.60 23.60 23.20 23.20 0.0M
2023-01-06 24.40 24.40 23.20 23.50 0.0M
2023-01-05 24.35 24.40 23.60 23.90 0.0M
2023-01-04 24.25 24.35 23.80 23.95 0.0M
2023-01-03 23.80 25.95 23.60 24.30 0.0M
2023-01-02 23.95 24.75 23.85 24.45 0.0M