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
2023-12-29 30.14 30.45 30.09 30.37 6.6M
2023-12-28 29.65 30.27 29.51 30.04 8.0M
2023-12-27 29.14 29.46 29.03 29.40 3.1M
2023-12-26 29.17 29.18 28.96 29.00 1.2M
2023-12-22 28.91 29.14 28.86 29.09 5.5M
2023-12-21 28.73 28.97 28.56 28.79 4.3M
2023-12-20 28.90 28.91 28.64 28.66 3.6M
2023-12-19 28.64 28.90 28.64 28.78 3.4M
2023-12-18 28.26 28.74 28.22 28.64 3.8M
2023-12-15 28.36 28.66 28.19 28.24 10.9M
2023-12-14 28.91 28.99 28.54 28.55 6.5M
2023-12-13 28.77 29.12 28.76 28.93 3.7M
2023-12-12 28.50 28.72 28.46 28.70 3.3M
2023-12-11 28.64 28.66 28.45 28.54 3.3M
2023-12-08 28.36 28.76 28.36 28.73 3.8M
2023-12-07 28.52 28.54 28.19 28.35 6.4M
2023-12-06 28.82 28.82 28.53 28.62 4.3M
2023-12-05 28.81 28.85 28.47 28.58 5.2M
2023-12-04 29.16 29.16 28.79 28.82 3.3M
2023-12-01 29.09 29.10 28.91 29.00 2.8M
2023-11-30 28.96 28.97 28.82 28.86 9.6M
2023-11-29 28.92 28.97 28.84 28.87 4.0M
2023-11-28 28.82 28.93 28.63 28.76 4.7M
2023-11-27 28.90 29.02 28.83 28.86 3.6M
2023-11-24 28.96 29.03 28.90 28.93 2.4M
2023-11-23 28.96 29.08 28.96 29.06 1.8M
2023-11-22 28.92 29.18 28.92 29.15 4.1M
2023-11-21 29.44 29.46 28.88 28.91 9.3M
2023-11-20 29.55 29.62 29.36 29.47 2.6M
2023-11-17 29.72 29.80 29.56 29.72 1.3M
2023-11-16 29.35 29.76 29.23 29.67 3.7M
2023-11-15 29.91 29.91 29.39 29.47 5.7M
2023-11-14 29.82 29.98 29.58 29.64 4.9M
2023-11-10 30.17 30.27 30.08 30.16 3.0M
2023-11-09 30.37 30.43 30.18 30.33 3.1M
2023-11-08 30.75 30.75 30.19 30.30 4.1M
2023-11-07 30.73 30.84 30.56 30.74 2.8M
2023-11-06 30.36 30.68 30.32 30.68 4.7M
2023-11-03 29.82 30.40 29.76 30.26 3.9M
2023-11-02 30.00 30.00 29.67 29.69 3.7M
2023-11-01 30.07 30.14 29.91 30.03 1.5M
2023-10-31 30.13 30.16 29.82 29.86 3.1M
2023-10-30 29.87 30.00 29.82 29.96 3.3M
2023-10-27 30.26 30.26 30.03 30.12 3.5M
2023-10-26 30.24 30.34 30.00 30.13 3.2M
2023-10-25 30.18 30.32 30.06 30.14 2.2M
2023-10-24 30.01 30.16 29.88 30.14 2.6M
2023-10-23 29.98 30.06 29.94 30.01 1.8M
2023-10-20 30.00 30.09 29.89 30.07 3.0M
2023-10-19 30.06 30.22 30.03 30.16 3.7M
2023-10-18 30.35 30.42 30.29 30.32 1.9M
2023-10-17 30.66 30.76 30.36 30.41 2.4M
2023-10-16 30.36 30.45 30.33 30.40 2.5M
2023-10-13 30.73 30.84 30.61 30.70 3.2M
2023-10-12 30.91 31.09 30.74 30.91 4.8M
2023-10-11 30.91 30.91 30.56 30.66 3.6M
2023-10-10 30.74 30.89 30.59 30.88 2.8M
2023-10-09 30.50 30.64 30.46 30.53 1.9M
2023-10-06 30.35 30.73 30.31 30.72 3.6M
2023-10-05 30.09 30.37 30.04 30.25 2.3M
2023-10-04 30.14 30.22 29.98 30.20 4.5M
2023-10-03 30.31 30.50 30.21 30.48 3.2M
2023-10-02 30.86 30.88 30.36 30.54 2.9M
2023-09-29 30.46 30.73 30.45 30.58 3.1M
2023-09-28 30.55 30.55 30.30 30.46 2.8M
2023-09-27 30.24 30.39 30.10 30.39 3.9M
2023-09-26 30.28 30.46 30.23 30.46 2.6M
2023-09-25 30.18 30.44 30.14 30.41 2.6M
2023-09-22 30.09 30.33 29.93 30.23 2.3M
2023-09-21 30.51 30.53 30.16 30.20 3.4M
2023-09-20 30.86 30.86 30.42 30.62 2.9M
2023-09-19 31.25 31.25 30.73 30.76 2.9M
2023-09-18 31.36 31.36 31.02 31.12 3.0M
2023-09-15 31.02 31.35 30.96 31.13 6.1M
2023-09-14 30.64 31.00 30.59 30.99 4.3M
2023-09-13 30.27 30.58 30.26 30.49 2.7M
2023-09-12 30.29 30.36 30.15 30.24 2.9M
2023-09-11 30.43 30.53 30.21 30.45 2.3M
2023-09-08 30.23 30.42 30.21 30.21 1.6M
2023-09-07 30.41 30.44 30.12 30.37 3.0M
2023-09-06 30.51 30.57 30.18 30.36 2.0M
2023-09-05 30.27 30.37 30.12 30.30 1.7M
2023-09-04 30.41 30.44 30.30 30.38 2.1M
2023-08-31 30.24 30.36 30.14 30.27 3.2M
2023-08-30 30.46 30.46 30.10 30.14 2.7M
2023-08-29 30.36 30.39 30.25 30.33 2.0M
2023-08-28 30.14 30.36 30.06 30.20 2.5M
2023-08-25 29.86 29.93 29.69 29.91 2.2M
2023-08-24 30.00 30.05 29.78 29.83 2.1M
2023-08-23 29.71 29.94 29.50 29.82 3.0M
2023-08-22 29.80 29.80 29.47 29.69 2.8M
2023-08-21 29.73 29.80 29.44 29.56 2.9M
2023-08-18 29.55 29.90 29.50 29.75 3.6M
2023-08-17 29.84 30.05 29.61 29.79 4.1M
2023-08-16 30.29 30.30 29.83 30.09 4.7M
2023-08-15 30.73 30.75 30.20 30.26 4.5M
2023-08-14 30.30 30.51 30.14 30.51 3.2M
2023-08-11 30.86 30.86 30.37 30.56 3.8M
2023-08-10 31.00 31.12 30.88 31.12 4.0M
2023-08-08 31.32 31.33 31.09 31.18 3.3M
2023-08-07 31.34 31.34 31.11 31.23 2.2M
2023-08-04 30.91 31.35 30.91 31.14 5.3M
2023-08-03 31.03 31.22 30.60 30.69 4.0M
2023-08-02 30.73 31.18 30.66 30.76 4.5M
2023-08-01 31.26 31.41 31.10 31.27 2.7M
2023-07-31 31.18 31.32 31.01 31.15 3.2M
2023-07-28 30.91 31.16 30.83 31.15 7.3M
2023-07-27 30.54 30.84 30.41 30.69 5.3M
2023-07-26 29.72 30.31 29.72 30.15 4.9M
2023-07-25 29.42 29.84 29.33 29.77 3.0M
2023-07-24 29.76 29.81 29.39 29.49 2.3M
2023-07-21 29.52 29.82 29.51 29.76 3.1M
2023-07-20 29.87 29.88 29.49 29.59 2.8M
2023-07-19 29.84 29.86 29.66 29.76 3.2M
2023-07-18 29.55 29.68 29.50 29.57 2.8M
2023-07-17 29.35 29.55 29.18 29.52 3.4M
2023-07-14 29.09 29.26 29.00 29.08 3.3M
2023-07-13 28.45 29.05 28.40 28.97 6.9M
2023-07-12 28.23 28.46 28.14 28.19 4.0M
2023-07-11 28.30 28.33 28.08 28.19 3.2M
2023-07-10 27.85 28.16 27.85 28.10 2.9M
2023-07-07 27.94 27.95 27.75 27.88 3.3M
2023-07-06 28.22 28.28 27.88 27.92 6.1M
2023-07-05 28.52 28.56 28.24 28.37 3.0M
2023-07-04 28.60 28.66 28.54 28.56 1.1M
2023-07-03 28.80 28.84 28.52 28.65 3.0M
2023-06-30 29.00 29.00 28.65 28.65 5.5M
2023-06-28 28.64 28.72 28.53 28.66 2.8M
2023-06-27 28.81 28.81 28.45 28.45 2.6M
2023-06-26 28.64 28.85 28.57 28.70 3.5M
2023-06-23 29.05 29.05 28.46 28.57 5.4M
2023-06-22 28.59 28.93 28.54 28.93 5.4M
2023-06-21 28.18 28.58 28.18 28.50 4.0M
2023-06-20 28.23 28.47 28.15 28.32 1.7M
2023-06-19 28.32 28.36 28.15 28.28 1.2M
2023-06-16 28.27 28.54 28.21 28.35 6.9M
2023-06-15 28.00 28.23 28.00 28.18 4.0M
2023-06-14 28.23 28.39 28.14 28.33 4.2M
2023-06-13 28.26 28.33 28.00 28.09 3.5M
2023-06-12 28.35 28.52 28.22 28.41 2.7M
2023-06-09 28.36 28.43 28.04 28.10 4.0M
2023-06-08 28.18 28.27 28.03 28.27 2.6M
2023-06-07 28.36 28.39 27.93 28.08 4.6M
2023-06-06 28.16 28.35 27.96 28.33 3.8M
2023-06-05 28.59 28.60 28.14 28.24 6.5M
2023-06-01 27.76 27.95 27.68 27.82 8.1M
2023-05-31 28.28 28.31 27.55 27.55 18.8M
2023-05-30 28.50 28.66 28.42 28.48 2.8M
2023-05-29 28.94 28.96 28.55 28.61 1.8M
2023-05-26 28.95 28.95 28.75 28.76 2.4M
2023-05-25 28.49 28.76 28.45 28.74 4.2M
2023-05-24 28.47 28.55 28.45 28.55 4.4M
2023-05-23 28.18 28.76 28.10 28.63 4.4M
2023-05-22 28.26 28.26 27.86 28.10 4.0M
2023-05-19 27.64 28.06 27.64 28.03 4.5M
2023-05-18 27.73 27.85 27.59 27.67 6.9M
2023-05-17 28.07 28.12 27.70 27.79 5.7M
2023-05-16 28.41 28.41 28.07 28.15 2.4M
2023-05-15 27.79 28.25 27.68 28.15 4.5M
2023-05-12 27.96 28.06 27.73 27.87 8.6M
2023-05-11 28.68 28.76 28.16 28.27 7.5M
2023-05-10 28.98 28.98 28.71 28.75 2.7M
2023-05-09 28.77 28.89 28.68 28.82 2.9M
2023-05-08 29.32 29.36 29.00 29.05 5.0M
2023-05-05 29.16 29.26 29.00 29.00 5.1M
2023-05-04 29.28 29.35 29.10 29.21 3.9M
2023-05-03 29.55 29.66 29.27 29.28 6.1M
2023-05-02 30.00 30.26 29.83 29.96 4.7M
2023-04-28 29.89 30.08 29.76 29.84 2.9M
2023-04-27 29.55 29.90 29.55 29.78 4.1M
2023-04-26 29.92 29.96 29.66 29.73 4.5M
2023-04-25 29.92 30.05 29.84 29.92 5.6M
2023-04-24 29.64 29.89 29.55 29.88 2.5M
2023-04-21 29.56 29.66 29.36 29.66 6.2M
2023-04-20 29.96 30.04 29.57 29.70 5.5M
2023-04-19 29.77 30.03 29.68 29.96 4.3M
2023-04-18 29.77 29.90 29.56 29.77 2.8M
2023-04-17 29.84 29.86 29.58 29.86 2.7M
2023-04-14 29.74 29.98 29.61 29.61 4.0M
2023-04-13 29.23 29.57 29.23 29.56 2.3M
2023-04-12 29.46 29.51 29.25 29.38 2.9M
2023-04-11 29.44 29.60 29.36 29.52 2.2M
2023-04-10 29.70 29.70 29.38 29.45 4.3M
2023-04-06 29.84 30.03 29.75 29.89 3.5M
2023-04-05 29.77 30.13 29.71 29.83 4.5M
2023-04-04 29.73 29.93 29.61 29.82 5.3M
2023-04-03 29.55 29.73 29.41 29.52 6.8M
2023-03-31 30.04 30.04 29.55 29.55 7.3M
2023-03-30 29.60 30.02 29.57 30.00 8.2M
2023-03-29 30.04 30.33 30.00 30.08 4.2M
2023-03-28 30.00 30.21 29.85 30.11 4.5M
2023-03-27 30.00 30.11 29.95 29.96 2.9M
2023-03-24 29.78 30.04 29.68 29.88 3.4M
2023-03-23 29.91 30.04 29.76 29.99 4.1M
2023-03-22 29.64 30.12 29.64 30.00 6.5M
2023-03-21 28.95 29.50 28.92 29.47 4.5M
2023-03-20 29.10 29.34 28.66 28.85 6.8M
2023-03-17 29.19 29.24 28.95 29.15 7.9M
2023-03-16 28.87 29.33 28.87 29.15 5.9M
2023-03-15 29.34 29.54 29.26 29.52 4.4M
2023-03-14 28.39 29.13 28.39 28.95 10.7M
2023-03-13 29.62 29.64 29.28 29.28 5.9M
2023-03-10 29.97 30.03 29.71 29.71 5.4M
2023-03-09 30.15 30.18 29.99 29.99 3.4M
2023-03-08 30.25 30.39 30.09 30.19 3.3M
2023-03-07 30.27 30.75 30.23 30.30 4.2M
2023-03-06 30.17 30.33 30.01 30.29 3.2M
2023-03-03 30.04 30.21 29.98 30.00 5.0M
2023-03-02 30.32 30.46 30.00 30.04 5.2M
2023-03-01 30.63 30.76 30.45 30.45 3.7M
2023-02-28 30.87 30.89 30.57 30.60 3.8M
2023-02-27 30.72 30.97 30.60 30.75 3.9M
2023-02-24 30.75 31.06 30.74 30.80 4.3M
2023-02-23 31.21 31.21 30.75 30.75 3.7M
2023-02-22 31.30 31.34 31.00 31.04 4.0M
2023-02-21 31.41 31.41 31.14 31.22 2.6M
2023-02-20 31.57 31.57 31.26 31.27 2.2M
2023-02-17 30.89 31.47 30.89 31.36 4.5M
2023-02-16 31.16 31.45 31.10 31.16 3.9M
2023-02-15 31.34 31.39 31.07 31.07 4.7M
2023-02-14 31.83 31.97 31.39 31.40 5.2M
2023-02-13 32.52 32.60 31.63 31.63 9.6M
2023-02-10 32.01 32.35 31.91 32.26 2.8M
2023-02-09 32.42 32.54 32.15 32.17 4.5M
2023-02-08 32.48 32.48 32.29 32.41 3.4M
2023-02-07 32.24 32.49 32.20 32.23 4.5M
2023-02-06 32.06 32.15 31.83 32.09 3.9M
2023-02-03 31.66 31.83 31.40 31.79 4.6M
2023-02-02 31.88 31.99 31.30 31.41 7.7M
2023-02-01 32.24 32.24 31.83 32.07 3.5M
2023-01-31 32.10 32.23 31.83 32.05 3.5M
2023-01-30 32.24 32.24 31.80 31.95 8.4M
2023-01-27 32.24 32.24 32.06 32.21 5.7M
2023-01-26 32.11 32.11 31.79 31.97 3.4M
2023-01-25 31.32 31.82 31.23 31.80 7.3M
2023-01-20 30.80 31.15 30.63 30.94 5.2M
2023-01-19 31.32 31.32 30.82 30.92 3.3M
2023-01-18 31.61 31.79 31.22 31.37 4.9M
2023-01-17 31.32 31.43 31.09 31.23 3.2M
2023-01-16 31.31 31.41 31.09 31.23 3.5M
2023-01-13 31.12 31.25 30.97 31.18 3.0M
2023-01-12 31.02 31.09 30.72 30.89 3.1M
2023-01-11 31.22 31.22 30.89 31.02 4.3M
2023-01-10 31.57 31.60 30.95 30.95 4.2M
2023-01-09 31.50 32.10 31.25 31.57 6.2M
2023-01-06 31.14 31.20 30.81 30.87 3.9M
2023-01-05 30.98 31.24 30.78 31.15 6.1M
2023-01-04 30.46 30.58 30.32 30.46 2.2M
2023-01-03 30.29 30.40 29.93 30.34 2.4M