Dbs group holdings (DBSM)

DBSM
🏛️ 싱가포르 →
51.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 30.45 30.52 30.23 30.37 2.0M
2022-12-29 30.45 30.52 30.25 30.38 3.8M
2022-12-28 30.46 30.76 30.46 30.63 1.7M
2022-12-27 30.96 30.96 30.56 30.72 1.8M
2022-12-23 30.45 30.65 30.43 30.48 1.5M
2022-12-22 30.52 30.72 30.41 30.69 2.7M
2022-12-21 30.45 30.72 30.42 30.63 3.0M
2022-12-20 30.37 30.65 30.37 30.63 2.8M
2022-12-19 30.22 30.73 30.21 30.55 2.3M
2022-12-16 30.27 30.56 30.23 30.30 5.4M
2022-12-15 30.48 30.65 30.23 30.41 4.1M
2022-12-14 30.63 30.77 30.44 30.52 5.7M
2022-12-13 30.13 30.65 30.13 30.53 3.0M
2022-12-12 29.64 30.20 29.63 30.12 3.4M
2022-12-09 29.85 29.96 29.83 29.90 3.1M
2022-12-08 29.88 30.19 29.86 29.86 3.2M
2022-12-07 30.23 30.43 30.00 30.00 4.9M
2022-12-06 30.80 30.87 30.40 30.45 5.6M
2022-12-05 31.01 31.15 30.81 30.89 3.4M
2022-12-02 31.12 31.21 30.87 30.87 3.8M
2022-12-01 31.69 31.69 31.22 31.30 3.6M
2022-11-30 31.42 31.51 31.16 31.51 8.8M
2022-11-29 30.72 31.46 30.72 31.30 5.1M
2022-11-28 30.94 31.11 30.81 30.85 2.7M
2022-11-25 31.16 31.30 31.00 31.12 3.2M
2022-11-24 31.74 31.83 31.34 31.34 3.5M
2022-11-23 31.86 31.97 31.57 31.66 2.1M
2022-11-22 31.61 31.94 31.58 31.86 2.3M
2022-11-21 31.79 31.97 31.33 31.57 3.7M
2022-11-18 31.97 32.27 31.80 31.83 5.2M
2022-11-17 31.60 31.89 31.40 31.89 5.0M
2022-11-16 31.55 31.57 31.29 31.40 4.4M
2022-11-15 31.39 31.52 31.25 31.50 3.8M
2022-11-14 31.00 31.48 31.00 31.22 5.7M
2022-11-11 31.16 31.34 30.86 31.15 6.2M
2022-11-10 31.04 31.11 30.89 30.93 4.3M
2022-11-09 30.86 31.12 30.86 31.05 3.9M
2022-11-08 31.07 31.12 30.87 30.97 3.7M
2022-11-07 31.07 31.07 30.64 30.83 3.6M
2022-11-04 30.45 31.04 30.45 30.87 3.9M
2022-11-03 31.11 31.14 30.46 30.63 4.7M
2022-11-02 31.16 31.16 30.82 31.11 3.9M
2022-11-01 30.75 31.16 30.75 30.97 2.7M
2022-10-31 30.45 31.06 30.34 30.63 5.8M
2022-10-28 29.55 30.44 29.37 30.25 7.3M
2022-10-27 29.24 29.45 29.11 29.38 2.3M
2022-10-26 29.43 29.51 29.14 29.22 2.6M
2022-10-25 29.16 29.46 29.16 29.34 4.7M
2022-10-21 29.17 29.35 29.00 29.00 1.9M
2022-10-20 29.11 29.37 29.11 29.27 2.3M
2022-10-19 29.18 29.53 29.13 29.42 3.4M
2022-10-18 29.06 29.15 28.76 29.10 4.0M
2022-10-17 29.19 29.33 28.89 29.03 5.9M
2022-10-14 29.55 29.90 29.52 29.63 4.0M
2022-10-13 29.69 29.86 29.22 29.22 5.2M
2022-10-12 29.83 29.96 29.70 29.96 4.6M
2022-10-11 29.81 29.98 29.64 29.83 3.4M
2022-10-10 29.82 29.99 29.72 29.72 2.5M
2022-10-07 30.27 30.27 29.91 29.97 2.0M
2022-10-06 30.04 30.30 29.97 30.08 4.3M
2022-10-05 29.95 30.08 29.82 29.93 3.2M
2022-10-04 30.00 30.02 29.76 29.89 3.5M
2022-10-03 29.79 29.79 29.58 29.69 3.6M
2022-09-30 29.49 29.90 29.37 29.90 4.1M
2022-09-29 29.21 29.73 29.21 29.49 8.9M
2022-09-28 29.35 29.45 29.03 29.16 8.4M
2022-09-27 29.55 29.69 29.47 29.57 6.4M
2022-09-26 29.77 29.88 29.37 29.72 5.9M
2022-09-23 29.75 29.97 29.75 29.91 4.9M
2022-09-22 29.91 30.07 29.82 30.02 3.3M
2022-09-21 30.00 30.12 29.93 30.03 2.7M
2022-09-20 30.12 30.16 30.02 30.14 2.1M
2022-09-19 29.92 30.18 29.88 29.91 2.7M
2022-09-16 29.95 30.16 29.80 30.04 6.5M
2022-09-15 29.64 30.03 29.64 29.90 3.2M
2022-09-14 29.55 30.05 29.52 29.84 3.7M
2022-09-13 30.10 30.20 29.92 30.12 2.7M
2022-09-12 30.18 30.18 29.94 29.99 2.4M
2022-09-09 29.60 29.88 29.48 29.88 4.6M
2022-09-08 29.47 29.55 29.28 29.54 6.9M
2022-09-07 28.89 29.01 28.75 28.91 4.8M
2022-09-06 29.28 29.31 29.02 29.14 2.8M
2022-09-05 29.22 29.29 29.10 29.23 1.6M
2022-09-02 28.95 29.14 28.91 29.04 4.4M
2022-09-01 28.96 29.22 28.93 29.15 4.3M
2022-08-31 29.28 29.45 29.04 29.19 6.3M
2022-08-30 29.16 29.55 29.16 29.44 4.2M
2022-08-29 28.92 29.24 28.91 29.15 4.1M
2022-08-26 29.37 29.62 29.37 29.41 3.4M
2022-08-25 29.44 29.59 29.33 29.55 3.8M
2022-08-24 29.41 29.44 29.16 29.42 3.9M
2022-08-23 29.36 29.39 29.00 29.37 5.7M
2022-08-22 28.86 29.41 28.69 29.36 7.5M
2022-08-19 28.99 29.01 28.55 28.69 6.9M
2022-08-18 29.14 29.50 29.02 29.05 5.3M
2022-08-17 28.89 29.21 28.88 28.88 6.3M
2022-08-16 29.15 29.27 28.92 28.93 8.1M
2022-08-15 29.54 29.57 29.36 29.37 5.4M
2022-08-12 30.09 30.12 29.84 29.86 6.1M
2022-08-11 30.00 30.07 29.80 29.97 6.4M
2022-08-10 29.61 29.89 29.57 29.77 8.1M
2022-08-08 29.42 29.44 29.11 29.35 2.0M
2022-08-05 29.19 29.41 29.06 29.41 4.7M
2022-08-04 28.95 29.02 28.40 29.02 7.1M
2022-08-03 28.48 28.98 28.37 28.95 4.4M
2022-08-02 28.37 28.54 28.23 28.40 2.5M
2022-08-01 28.12 28.62 28.12 28.41 2.8M
2022-07-29 28.48 28.59 27.98 28.18 5.5M
2022-07-28 28.48 28.61 28.35 28.49 4.2M
2022-07-27 28.05 28.35 27.95 28.34 2.8M
2022-07-26 27.82 28.16 27.82 28.15 2.2M
2022-07-25 28.01 28.41 27.96 27.99 3.3M
2022-07-22 27.67 28.01 27.67 27.99 4.3M
2022-07-21 27.36 27.53 27.25 27.46 4.7M
2022-07-20 26.96 27.63 26.96 27.63 5.6M
2022-07-19 26.57 26.86 26.57 26.82 2.9M
2022-07-18 26.84 26.95 26.79 26.83 5.2M
2022-07-15 26.61 26.79 26.52 26.57 4.6M
2022-07-14 26.95 27.08 26.69 26.69 4.6M
2022-07-13 27.49 27.50 26.87 26.99 6.5M
2022-07-12 27.03 27.52 26.95 27.52 5.2M
2022-07-08 27.06 27.08 26.79 26.89 3.1M
2022-07-07 26.73 27.03 26.61 27.01 4.7M
2022-07-06 27.13 27.15 26.78 26.86 3.6M
2022-07-05 26.89 27.04 26.73 26.93 3.0M
2022-07-04 26.55 26.97 26.51 26.86 5.7M
2022-07-01 26.55 26.64 26.37 26.41 4.4M
2022-06-30 26.95 27.00 26.58 26.58 4.8M
2022-06-29 26.86 27.16 26.86 26.86 6.2M
2022-06-28 26.88 27.09 26.79 27.00 5.4M
2022-06-27 26.96 27.10 26.83 27.05 3.5M
2022-06-24 26.84 26.86 26.61 26.69 3.9M
2022-06-23 27.10 27.20 26.70 26.73 3.0M
2022-06-22 27.27 27.33 26.83 26.83 4.5M
2022-06-21 26.96 27.12 26.86 27.09 3.2M
2022-06-20 26.97 26.97 26.61 26.78 2.0M
2022-06-17 26.52 26.98 26.52 26.77 5.7M
2022-06-16 26.99 27.35 26.78 26.78 4.4M
2022-06-15 26.56 27.00 26.56 26.80 5.0M
2022-06-14 26.64 26.90 26.43 26.70 4.1M
2022-06-13 26.84 26.95 26.78 26.78 6.6M
2022-06-10 26.92 27.14 26.89 26.98 4.0M
2022-06-09 27.13 27.39 27.08 27.19 6.5M
2022-06-08 27.65 27.65 27.23 27.32 4.4M
2022-06-07 27.50 27.71 27.45 27.59 3.2M
2022-06-06 27.72 27.86 27.46 27.50 3.6M
2022-06-03 28.03 28.03 27.68 27.76 2.8M
2022-06-02 27.88 28.05 27.77 27.80 3.9M
2022-06-01 27.89 28.09 27.76 27.95 7.9M
2022-05-31 27.95 28.43 27.71 27.71 22.6M
2022-05-30 28.03 28.07 27.91 27.91 4.8M
2022-05-27 28.06 28.06 27.85 27.85 4.4M
2022-05-26 27.56 27.83 27.50 27.79 4.2M
2022-05-25 27.32 27.50 27.13 27.31 5.0M
2022-05-24 27.40 27.74 27.31 27.31 6.1M
2022-05-23 27.94 28.11 27.49 27.49 5.6M
2022-05-20 27.79 27.99 27.77 27.94 6.3M
2022-05-19 27.58 28.06 27.40 27.66 4.8M
2022-05-18 27.98 28.19 27.85 27.94 5.7M
2022-05-17 27.85 28.21 27.80 27.80 6.9M
2022-05-13 28.05 28.35 27.97 27.97 4.6M
2022-05-12 28.03 28.30 27.81 27.81 6.1M
2022-05-11 28.66 28.74 28.39 28.58 5.8M
2022-05-10 29.19 29.19 28.93 29.06 4.9M
2022-05-09 29.61 29.70 29.37 29.46 4.2M
2022-05-06 29.55 29.86 29.55 29.61 4.6M
2022-05-05 30.89 30.89 30.07 30.09 3.9M
2022-05-04 30.75 30.79 30.39 30.49 4.3M
2022-04-29 30.76 30.82 30.23 30.37 8.9M
2022-04-28 29.26 29.68 29.24 29.56 4.4M
2022-04-27 29.55 29.60 29.42 29.46 4.6M
2022-04-26 29.95 30.09 29.59 29.59 4.9M
2022-04-25 29.96 30.39 29.86 29.91 3.4M
2022-04-22 29.66 30.18 29.58 30.12 4.8M
2022-04-21 30.01 30.09 29.81 29.90 4.0M
2022-04-20 29.65 29.91 29.61 29.77 4.6M
2022-04-19 29.68 30.10 29.55 29.55 3.5M
2022-04-18 29.73 29.84 29.55 29.55 3.2M
2022-04-14 30.00 30.27 29.87 29.98 2.2M
2022-04-13 29.92 30.40 29.90 30.07 3.8M
2022-04-12 30.27 30.47 29.77 29.77 7.0M
2022-04-11 30.30 30.73 30.22 30.49 6.3M
2022-04-08 31.39 31.43 30.71 30.78 6.5M
2022-04-07 31.83 31.94 31.64 31.64 5.2M
2022-04-06 32.13 32.14 31.92 32.01 3.7M
2022-04-05 31.88 32.17 31.88 32.16 2.2M
2022-04-04 31.79 32.00 31.75 31.82 2.3M
2022-04-01 31.73 32.00 31.48 31.83 4.5M
2022-03-31 32.48 32.48 32.08 32.08 3.2M
2022-03-30 32.36 32.47 32.17 32.35 4.4M
2022-03-29 32.38 32.51 31.98 32.21 3.7M
2022-03-28 31.64 32.38 31.64 32.38 3.9M
2022-03-25 31.72 32.05 31.72 31.88 2.9M
2022-03-24 31.46 31.91 31.38 31.91 3.3M
2022-03-23 31.62 31.66 31.39 31.50 3.1M
2022-03-22 31.21 31.49 31.17 31.38 2.9M
2022-03-21 31.34 31.52 31.04 31.52 3.5M
2022-03-18 31.27 31.31 30.76 31.13 9.1M
2022-03-17 31.41 31.56 30.62 31.09 6.4M
2022-03-16 30.95 31.06 30.46 30.96 5.7M
2022-03-15 30.03 30.53 29.85 30.35 7.0M
2022-03-14 29.58 29.90 29.40 29.69 4.3M
2022-03-11 29.55 29.81 29.28 29.78 4.4M
2022-03-10 29.55 29.82 29.20 29.45 7.5M
2022-03-09 27.76 28.96 27.76 28.89 7.0M
2022-03-08 28.42 28.52 27.74 27.97 8.8M
2022-03-07 28.74 29.26 28.57 28.57 7.4M
2022-03-04 29.48 29.68 29.17 29.19 7.6M
2022-03-03 30.10 30.25 29.76 29.76 4.8M
2022-03-02 30.70 30.70 29.85 29.85 8.8M
2022-03-01 30.54 30.85 30.27 30.82 5.9M
2022-02-28 31.32 31.39 30.08 30.28 17.1M
2022-02-25 31.16 31.95 31.12 31.30 9.8M
2022-02-24 32.24 32.68 31.03 31.12 9.7M
2022-02-23 32.46 32.80 32.37 32.68 3.5M
2022-02-22 32.55 32.61 32.33 32.46 3.4M
2022-02-21 32.53 32.72 32.53 32.69 1.7M
2022-02-18 32.86 32.95 32.64 32.64 2.7M
2022-02-17 33.06 33.21 32.71 32.71 4.5M
2022-02-16 32.68 33.12 32.68 32.95 3.8M
2022-02-15 32.86 33.07 32.51 32.71 7.4M
2022-02-14 33.36 33.57 33.04 33.31 5.6M
2022-02-11 33.12 33.53 33.12 33.36 6.7M
2022-02-10 33.04 33.14 32.80 33.00 4.0M
2022-02-09 32.74 33.13 32.69 33.11 3.6M
2022-02-08 32.91 33.01 32.47 32.76 5.8M
2022-02-07 32.24 32.67 32.15 32.67 5.2M
2022-02-04 31.97 32.23 31.84 32.19 4.0M
2022-02-03 32.41 32.41 31.61 31.97 7.5M
2022-01-31 31.26 31.83 31.24 31.52 4.9M
2022-01-28 31.34 31.52 31.08 31.18 10.2M
2022-01-27 31.43 31.65 31.33 31.57 6.3M
2022-01-26 31.52 31.91 31.48 31.62 5.5M
2022-01-25 31.57 31.88 31.34 31.52 7.0M
2022-01-24 31.49 32.10 31.41 31.93 3.3M
2022-01-21 32.09 32.09 31.82 31.83 7.5M
2022-01-20 31.93 32.23 31.79 32.23 5.4M
2022-01-19 32.28 32.33 31.98 32.17 4.8M
2022-01-18 32.24 32.35 32.06 32.17 4.6M
2022-01-17 32.13 32.26 32.08 32.24 4.5M
2022-01-14 31.93 32.13 31.84 32.13 4.4M
2022-01-13 31.86 31.91 31.67 31.79 4.2M
2022-01-12 31.97 31.97 31.65 31.80 7.2M
2022-01-11 31.79 31.83 31.37 31.72 7.3M
2022-01-10 30.87 31.50 30.81 31.40 6.8M
2022-01-07 30.58 30.78 30.48 30.78 5.5M
2022-01-06 29.53 30.28 29.51 30.28 5.2M
2022-01-05 30.27 30.31 29.61 29.77 5.1M
2022-01-04 29.60 30.25 29.56 30.19 5.8M
2022-01-03 29.37 29.40 29.30 29.36 1.8M