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
2024-12-31 45.00 48.84 45.00 47.11 0.0M
2024-12-30 44.90 47.18 44.22 46.21 0.0M
2024-12-27 45.22 45.22 44.50 44.50 0.0M
2024-12-26 45.90 45.90 44.00 45.10 0.0M
2024-12-24 45.80 46.58 44.50 44.99 0.0M
2024-12-23 45.50 45.50 44.00 44.53 0.0M
2024-12-20 44.50 45.48 43.51 44.44 0.0M
2024-12-19 44.90 44.98 44.00 44.35 0.0M
2024-12-18 44.99 45.50 44.10 45.28 0.0M
2024-12-17 46.61 46.61 44.65 45.05 0.0M
2024-12-16 45.90 45.90 44.23 45.41 0.0M
2024-12-13 46.19 46.19 44.70 44.96 0.0M
2024-12-12 46.20 46.68 44.47 45.36 0.0M
2024-12-11 44.84 46.86 44.84 46.86 0.0M
2024-12-10 46.83 46.83 45.54 46.18 0.0M
2024-12-09 47.24 47.24 45.33 46.46 0.0M
2024-12-06 46.16 46.98 45.65 46.31 0.0M
2024-12-05 47.39 47.39 46.05 47.10 0.0M
2024-12-04 47.00 47.00 46.05 46.05 0.0M
2024-12-03 47.21 47.21 45.59 46.44 0.0M
2024-12-02 45.80 46.69 44.65 45.98 0.0M
2024-11-29 43.50 45.61 43.50 45.27 0.0M
2024-11-28 44.67 46.86 43.15 44.97 0.0M
2024-11-27 44.04 46.00 44.04 44.49 0.0M
2024-11-26 43.99 44.95 43.22 44.18 0.0M
2024-11-25 46.31 46.31 44.25 45.10 0.0M
2024-11-22 42.75 44.85 42.43 44.32 0.0M
2024-11-21 44.01 44.01 42.75 43.24 0.0M
2024-11-19 43.21 44.19 41.92 43.36 0.0M
2024-11-18 42.45 44.36 42.45 43.48 0.0M
2024-11-14 44.14 44.14 41.81 42.44 0.0M
2024-11-13 43.74 44.01 42.01 43.45 0.0M
2024-11-12 45.27 45.27 43.74 43.74 0.0M
2024-11-11 46.27 46.27 44.00 44.11 0.0M
2024-11-08 45.62 45.94 44.25 45.36 0.0M
2024-11-07 46.29 46.29 45.29 45.46 0.0M
2024-11-06 47.60 48.50 44.91 45.38 0.0M
2024-11-05 47.74 48.10 46.35 46.41 0.0M
2024-11-04 48.65 49.00 46.45 47.04 0.0M
2024-11-01 47.90 48.09 46.96 47.70 0.0M
2024-10-31 48.14 49.43 45.00 46.96 0.0M
2024-10-30 48.00 48.91 46.05 46.72 0.0M
2024-10-29 47.57 49.30 46.08 48.84 0.0M
2024-10-28 45.50 48.86 45.50 47.57 0.0M
2024-10-25 48.00 50.45 46.40 47.02 0.0M
2024-10-24 49.47 51.54 48.00 48.59 0.3M
2024-10-23 48.69 52.70 47.00 48.81 0.2M
2024-10-22 50.99 51.22 47.78 48.70 0.0M
2024-10-21 55.00 59.04 49.05 49.67 0.1M
2024-10-18 49.23 53.00 48.58 50.94 0.0M
2024-10-17 51.45 52.46 48.06 49.75 0.0M
2024-10-16 53.10 53.10 49.11 50.41 0.0M
2024-10-15 50.70 54.00 49.55 50.50 0.0M
2024-10-14 52.19 55.39 47.75 48.80 0.1M
2024-10-11 51.41 55.74 49.10 49.94 0.0M
2024-10-10 53.98 54.71 48.77 49.20 0.0M
2024-10-09 46.55 55.83 46.27 53.98 0.1M
2024-10-08 44.81 53.74 44.81 46.53 0.0M
2024-10-07 48.54 48.54 44.77 44.79 0.0M
2024-10-04 47.50 47.50 45.90 45.90 0.0M
2024-10-03 45.89 47.70 45.89 46.33 0.0M
2024-10-01 46.50 48.51 46.16 46.83 0.0M
2024-09-30 45.62 48.00 45.62 47.40 0.0M
2024-09-27 46.47 48.63 45.93 47.01 0.0M
2024-09-26 45.64 46.30 45.12 45.88 0.0M
2024-09-25 45.79 47.68 45.30 45.76 0.0M
2024-09-24 47.69 48.00 46.03 46.72 0.0M
2024-09-23 45.46 47.26 45.46 47.21 0.0M
2024-09-20 45.57 47.08 45.57 46.55 0.0M
2024-09-19 46.05 47.97 46.05 46.68 0.0M
2024-09-18 47.01 47.92 46.59 46.78 0.0M
2024-09-17 47.61 48.45 46.50 47.01 0.0M
2024-09-16 46.00 48.25 46.00 47.04 0.0M
2024-09-13 44.10 48.50 44.10 46.97 0.0M
2024-09-12 47.95 49.99 46.74 47.58 0.0M
2024-09-11 44.01 49.74 44.01 47.56 0.1M
2024-09-10 44.78 49.99 44.78 46.39 0.1M
2024-09-09 49.49 49.49 44.05 45.69 0.0M
2024-09-06 45.81 45.90 45.00 45.41 0.0M
2024-09-05 45.95 46.30 45.39 45.52 0.0M
2024-09-04 46.34 46.65 45.85 45.90 0.0M
2024-09-03 45.92 46.60 45.92 46.30 0.0M
2024-09-02 44.10 46.65 44.10 45.90 0.0M
2024-08-30 46.13 46.14 44.50 45.86 0.0M
2024-08-29 46.01 46.50 45.20 45.23 0.0M
2024-08-28 47.62 47.99 46.18 46.34 0.0M
2024-08-27 48.30 48.30 46.23 47.17 0.0M
2024-08-26 46.50 47.29 46.50 46.57 0.0M
2024-08-23 48.00 48.00 46.39 46.57 0.0M
2024-08-22 47.25 47.77 46.70 47.24 0.0M
2024-08-21 47.88 48.35 47.48 48.06 0.0M
2024-08-20 49.95 49.95 46.96 47.88 0.0M
2024-08-19 46.64 48.40 46.62 46.64 0.0M
2024-08-16 45.50 49.72 45.50 47.59 0.0M
2024-08-14 51.74 51.74 48.03 48.78 0.0M
2024-08-13 47.73 53.00 47.73 50.73 0.0M
2024-08-12 50.32 50.32 47.54 48.70 0.0M
2024-08-09 55.66 56.77 49.03 49.33 0.0M
2024-08-08 50.25 53.73 49.83 53.73 0.0M
2024-08-07 46.10 49.75 45.10 48.85 0.0M
2024-08-06 48.00 48.30 45.62 45.69 0.0M
2024-08-05 47.61 47.77 46.46 46.86 0.0M
2024-08-02 49.62 49.62 46.99 47.61 0.0M
2024-08-01 48.65 49.85 47.35 47.95 0.0M
2024-07-31 47.99 48.02 46.50 47.90 0.0M
2024-07-30 46.49 47.56 45.50 46.26 0.0M
2024-07-29 48.71 48.71 46.86 47.86 0.0M
2024-07-26 47.57 47.76 46.40 47.75 0.0M
2024-07-25 45.28 45.49 44.50 45.49 0.0M
2024-07-24 43.20 43.62 43.20 43.33 0.0M
2024-07-23 43.64 43.64 41.55 41.55 0.0M
2024-07-22 45.88 45.88 42.34 42.78 0.0M
2024-07-19 47.00 47.00 43.50 43.81 0.0M
2024-07-18 46.01 46.93 45.22 45.43 0.0M
2024-07-16 47.35 47.48 46.00 46.01 0.0M
2024-07-15 44.10 46.89 44.10 46.65 0.0M
2024-07-12 47.00 47.80 45.40 45.40 0.0M
2024-07-11 45.30 47.36 45.30 46.85 0.0M
2024-07-10 47.10 47.10 45.90 46.78 0.0M
2024-07-09 47.03 47.99 46.10 47.10 0.0M
2024-07-08 44.80 47.99 44.80 47.99 0.0M
2024-07-05 46.91 47.27 46.68 46.68 0.0M
2024-07-04 48.71 48.71 47.23 47.61 0.0M
2024-07-03 47.45 48.91 47.45 48.34 0.0M
2024-07-02 49.58 49.58 47.31 47.66 0.0M
2024-07-01 48.38 48.61 47.00 48.61 0.0M
2024-06-28 46.90 47.14 46.26 46.30 0.0M
2024-06-27 47.82 48.12 45.46 45.77 0.0M
2024-06-26 49.90 49.90 46.67 47.08 0.0M
2024-06-25 48.00 48.25 47.35 48.06 0.0M
2024-06-24 46.00 48.75 46.00 46.62 0.0M
2024-06-21 47.83 49.12 46.00 46.43 0.0M
2024-06-20 48.00 48.60 46.57 47.83 0.0M
2024-06-19 46.20 48.61 46.03 47.97 0.0M
2024-06-18 47.46 48.06 46.02 46.97 0.0M
2024-06-14 47.33 49.28 45.90 46.53 0.0M
2024-06-13 49.48 49.70 47.05 47.65 0.0M
2024-06-12 50.39 51.59 48.50 49.09 0.0M
2024-06-11 47.76 49.16 47.00 49.14 0.0M
2024-06-10 46.09 47.69 46.09 46.82 0.0M
2024-06-07 45.02 47.10 45.02 46.56 0.0M
2024-06-06 46.90 47.75 45.50 45.94 0.0M
2024-06-05 46.20 48.00 45.50 45.58 0.0M
2024-06-04 48.60 48.64 46.50 47.67 0.0M
2024-06-03 46.75 48.61 46.75 47.20 0.0M
2024-05-31 47.87 48.35 45.95 46.36 0.0M
2024-05-30 48.55 49.25 46.97 47.17 0.0M
2024-05-29 54.50 54.50 49.44 49.44 0.0M
2024-05-28 55.51 55.51 52.00 52.04 0.0M
2024-05-27 55.80 57.81 54.35 54.42 0.0M
2024-05-24 58.70 60.15 56.10 56.23 0.0M
2024-05-23 58.22 58.40 56.45 57.95 0.0M
2024-05-22 60.69 60.69 56.71 56.86 0.0M
2024-05-21 59.81 62.50 57.60 58.24 0.0M
2024-05-18 59.80 62.94 59.35 60.00 0.0M
2024-05-17 62.25 62.71 59.10 60.14 0.0M
2024-05-16 61.25 63.25 60.30 61.31 0.0M
2024-05-15 62.35 63.15 60.65 62.43 0.0M
2024-05-14 62.05 63.00 60.18 60.81 0.0M
2024-05-13 61.00 63.20 58.35 61.66 0.0M
2024-05-10 58.00 61.59 57.40 60.30 0.0M
2024-05-09 60.75 63.99 58.55 58.71 0.0M
2024-05-08 62.70 64.37 60.10 61.22 0.0M
2024-05-07 60.87 64.07 60.87 61.31 0.0M
2024-05-06 67.25 67.25 64.07 64.07 0.0M
2024-05-03 67.92 67.92 65.00 67.44 0.1M
2024-05-02 63.99 64.69 61.80 64.69 0.1M
2024-04-30 59.96 61.61 56.41 61.61 0.1M
2024-04-29 50.00 56.01 50.00 56.01 0.0M
2024-04-26 55.74 55.74 50.10 50.92 0.0M
2024-04-25 55.00 55.40 52.00 52.59 0.0M
2024-04-24 46.85 50.42 46.85 50.42 0.0M
2024-04-23 46.95 47.60 45.65 45.84 0.0M
2024-04-22 46.10 47.80 46.10 46.46 0.0M
2024-04-19 47.45 47.80 46.35 46.75 0.0M
2024-04-18 49.80 49.80 45.61 47.83 0.0M
2024-04-16 46.60 47.95 45.81 46.00 0.0M
2024-04-15 47.50 49.70 45.80 46.24 0.0M
2024-04-12 49.25 50.45 47.26 47.32 0.0M
2024-04-10 49.20 49.50 46.86 49.05 0.0M
2024-04-09 53.30 55.87 50.05 50.37 0.0M
2024-04-08 49.20 51.84 48.95 51.84 0.0M
2024-04-05 44.30 47.75 44.30 47.13 0.0M
2024-04-04 42.88 44.49 42.88 43.41 0.0M
2024-04-03 42.64 43.75 42.64 43.73 0.0M
2024-04-02 41.70 43.00 41.70 41.80 0.0M
2024-04-01 39.30 41.29 38.70 41.20 0.0M
2024-03-28 40.05 41.25 39.42 40.10 0.0M
2024-03-27 41.99 43.00 40.60 40.60 0.0M
2024-03-26 42.53 43.20 42.00 42.06 0.0M
2024-03-22 41.65 41.70 40.35 41.70 0.0M
2024-03-21 38.21 40.95 38.21 40.91 0.0M
2024-03-20 40.11 41.49 39.60 40.10 0.0M
2024-03-19 43.15 43.20 41.45 41.66 0.0M
2024-03-18 44.96 44.96 42.40 43.60 0.0M
2024-03-15 42.30 43.95 42.30 43.01 0.0M
2024-03-14 42.11 42.75 41.80 42.50 0.0M
2024-03-13 46.10 46.10 41.77 43.77 0.0M
2024-03-12 45.51 45.51 42.18 43.96 0.0M
2024-03-11 45.99 45.99 43.25 44.40 0.0M
2024-03-07 45.45 46.30 42.75 44.42 0.0M
2024-03-06 46.05 46.74 44.16 44.43 0.0M
2024-03-05 47.05 48.65 46.00 46.48 0.0M
2024-03-04 47.48 50.42 46.10 47.46 0.0M
2024-03-02 48.07 48.95 47.80 48.45 0.0M
2024-03-01 48.59 50.40 47.51 48.07 0.0M
2024-02-29 45.55 48.50 45.45 48.00 0.0M
2024-02-28 49.30 51.82 46.90 46.98 0.0M
2024-02-27 46.35 49.36 46.35 49.36 0.0M
2024-02-26 48.81 48.81 46.40 47.01 0.0M
2024-02-23 46.61 50.25 46.61 47.74 0.0M
2024-02-22 51.57 51.57 48.04 48.69 0.0M
2024-02-21 50.43 52.00 50.38 50.56 0.0M
2024-02-20 58.60 58.60 53.03 53.03 0.0M
2024-02-19 54.00 55.82 53.11 55.82 0.0M
2024-02-16 50.89 53.17 48.85 53.17 0.1M
2024-02-15 41.00 48.52 41.00 48.34 0.0M
2024-02-14 43.31 45.74 39.49 44.11 0.0M
2024-02-13 49.70 50.33 41.21 42.46 0.0M
2024-02-12 43.59 45.87 43.59 45.76 0.1M
2024-02-09 39.65 42.55 37.75 41.70 0.0M
2024-02-08 40.30 41.29 38.72 38.72 0.0M
2024-02-07 39.95 40.45 38.76 39.01 0.0M
2024-02-06 40.87 41.99 38.90 39.74 0.0M
2024-02-05 40.40 40.55 38.00 40.07 0.0M
2024-02-02 37.00 39.63 37.00 39.63 0.0M
2024-02-01 38.50 38.82 37.75 37.75 0.0M
2024-01-31 41.49 41.49 38.12 38.12 0.0M
2024-01-30 41.55 41.55 40.09 40.12 0.0M
2024-01-29 45.78 45.78 42.20 42.20 0.0M
2024-01-25 42.60 44.40 42.60 43.96 0.0M
2024-01-24 42.25 43.55 42.06 42.29 0.0M
2024-01-23 43.35 44.23 40.25 41.49 0.0M
2024-01-20 40.66 43.56 40.01 42.50 0.0M
2024-01-19 40.30 41.49 40.00 41.49 0.0M
2024-01-18 39.15 41.65 39.15 39.52 0.0M
2024-01-17 38.79 39.93 38.00 39.69 0.0M
2024-01-16 40.20 40.20 38.03 38.03 0.0M
2024-01-15 38.40 39.30 38.40 38.65 0.0M
2024-01-12 37.90 39.25 37.35 37.83 0.0M
2024-01-11 38.50 39.69 37.51 37.70 0.0M
2024-01-10 38.50 38.94 36.15 37.85 0.0M
2024-01-09 36.99 37.11 36.99 37.09 0.0M
2024-01-08 34.40 36.59 34.40 35.35 0.0M
2024-01-05 35.25 37.78 35.25 35.30 0.0M
2024-01-04 35.99 35.99 35.20 35.99 0.0M
2024-01-03 35.54 35.54 34.28 34.28 0.0M
2024-01-02 33.45 34.61 33.45 34.00 0.0M
2024-01-01 34.79 34.79 32.30 33.77 0.0M