DBS Group Holdings Ltd ADR (DBSDY)

DBSDY
🏛️ 미국 →
158.61
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
2021-12-31 89.11 89.11 86.89 87.19 0.0M
2021-12-30 86.90 87.20 86.90 86.91 0.0M
2021-12-29 85.88 88.75 85.88 86.89 0.0M
2021-12-28 86.35 86.65 86.32 86.41 0.0M
2021-12-27 86.83 86.83 85.88 86.15 0.0M
2021-12-23 88.48 88.48 85.67 85.97 0.0M
2021-12-22 84.43 85.88 84.43 85.88 0.0M
2021-12-21 82.43 87.23 82.43 85.04 0.0M
2021-12-20 81.45 85.34 81.45 84.23 0.1M
2021-12-17 83.56 85.08 83.56 84.37 0.0M
2021-12-16 87.59 87.59 83.68 83.99 0.1M
2021-12-15 86.38 86.38 82.83 83.31 0.0M
2021-12-14 84.63 84.63 82.71 82.83 0.0M
2021-12-13 85.77 85.77 82.14 82.50 0.0M
2021-12-10 86.60 86.60 82.42 83.65 0.0M
2021-12-09 86.05 86.05 83.36 83.52 0.0M
2021-12-08 85.21 85.21 83.80 84.76 0.0M
2021-12-07 82.30 84.35 82.30 84.18 0.1M
2021-12-06 82.00 83.98 82.00 83.98 0.1M
2021-12-03 82.15 82.15 81.06 81.46 0.0M
2021-12-02 82.90 82.90 81.43 82.39 0.0M
2021-12-01 82.39 82.80 81.40 81.54 0.0M
2021-11-30 80.69 80.69 77.98 79.67 0.1M
2021-11-29 81.58 81.58 80.74 81.10 0.0M
2021-11-26 82.67 82.67 81.41 81.70 0.0M
2021-11-24 85.84 85.84 84.29 84.61 0.0M
2021-11-23 82.73 85.40 82.73 85.15 0.0M
2021-11-22 85.84 85.84 85.07 85.07 0.0M
2021-11-19 85.26 85.26 84.93 85.11 0.0M
2021-11-18 88.37 88.37 84.97 85.53 0.0M
2021-11-17 84.75 84.99 84.54 84.97 0.0M
2021-11-16 82.06 84.91 82.06 84.48 0.0M
2021-11-15 85.39 85.39 84.95 84.95 0.0M
2021-11-12 84.67 85.10 84.67 84.93 0.0M
2021-11-11 86.17 86.17 85.30 85.31 0.0M
2021-11-10 85.20 85.26 84.66 84.68 0.0M
2021-11-09 85.90 85.90 85.32 85.45 0.0M
2021-11-08 86.74 87.21 86.60 86.90 0.1M
2021-11-05 85.97 86.29 85.60 86.18 0.0M
2021-11-04 82.76 85.83 82.76 85.71 0.0M
2021-11-03 85.30 86.35 84.99 86.35 0.0M
2021-11-02 85.26 85.41 85.07 85.11 0.0M
2021-11-01 83.46 84.88 83.46 84.88 0.0M
2021-10-29 84.27 84.51 84.04 84.33 0.0M
2021-10-28 84.55 85.17 84.55 85.17 0.0M
2021-10-27 83.46 84.94 83.46 84.55 0.1M
2021-10-26 84.17 84.22 83.73 84.15 0.0M
2021-10-25 84.18 84.18 81.27 83.75 0.0M
2021-10-22 83.27 83.48 82.76 83.27 0.0M
2021-10-21 83.29 83.29 82.79 82.95 0.0M
2021-10-20 84.54 84.54 83.40 83.97 0.0M
2021-10-19 83.28 83.38 83.06 83.16 0.0M
2021-10-18 81.72 81.72 80.82 81.23 0.0M
2021-10-15 78.99 81.28 78.99 81.25 0.0M
2021-10-14 81.60 81.60 80.55 81.13 0.0M
2021-10-13 80.79 81.20 80.78 80.98 0.0M
2021-10-12 79.46 79.63 79.28 79.28 0.0M
2021-10-11 80.35 80.35 79.76 79.76 0.0M
2021-10-08 79.35 81.04 79.35 80.79 0.0M
2021-10-07 79.17 81.11 79.17 80.65 0.0M
2021-10-06 80.05 80.60 79.62 80.51 0.0M
2021-10-05 79.49 80.19 79.49 80.19 0.0M
2021-10-04 82.64 82.64 79.55 79.79 0.1M
2021-10-01 80.31 80.31 79.08 79.93 0.0M
2021-09-30 79.97 79.97 79.40 79.44 0.0M
2021-09-29 78.57 79.54 78.57 79.26 0.0M
2021-09-28 79.86 79.86 78.36 78.71 0.1M
2021-09-27 79.20 79.87 79.20 79.71 0.1M
2021-09-24 79.03 79.03 77.16 77.44 0.0M
2021-09-23 76.89 79.02 76.89 78.91 0.0M
2021-09-22 78.04 78.50 77.58 77.93 0.0M
2021-09-21 78.30 78.40 78.01 78.05 0.0M
2021-09-20 78.98 78.98 77.88 78.35 0.1M
2021-09-17 80.12 80.39 79.36 79.50 0.0M
2021-09-16 79.86 80.01 79.66 79.76 0.4M
2021-09-15 80.33 81.10 80.31 80.91 0.0M
2021-09-14 80.81 81.05 80.50 80.55 0.0M
2021-09-13 79.85 81.06 79.85 80.69 0.1M
2021-09-10 81.64 81.64 80.78 80.78 0.0M
2021-09-09 81.29 81.42 81.14 81.27 0.1M
2021-09-08 80.06 80.33 79.79 80.05 0.0M
2021-09-07 81.06 81.06 80.53 80.55 0.0M
2021-09-03 80.31 80.82 80.22 80.79 0.0M
2021-09-02 79.95 80.56 79.95 80.43 0.0M
2021-09-01 80.75 80.93 80.39 80.69 0.1M
2021-08-31 82.07 82.07 79.71 79.77 0.0M
2021-08-30 80.82 81.22 80.82 80.97 0.2M
2021-08-27 80.03 80.84 80.03 80.82 0.0M
2021-08-26 80.04 80.68 80.04 80.39 0.0M
2021-08-25 80.05 80.32 79.99 80.15 0.0M
2021-08-24 79.84 80.24 79.66 80.24 0.0M
2021-08-23 79.19 79.71 79.16 79.70 0.0M
2021-08-20 78.17 80.22 78.17 80.10 0.0M
2021-08-19 78.85 79.48 78.64 79.45 0.0M
2021-08-18 80.32 80.63 79.97 79.97 0.0M
2021-08-17 80.60 80.60 79.62 79.88 0.0M
2021-08-16 81.22 81.66 81.05 81.66 0.0M
2021-08-13 80.60 82.01 80.60 81.78 0.0M
2021-08-12 82.21 82.75 82.11 82.44 0.0M
2021-08-11 82.97 83.11 82.56 82.80 0.0M
2021-08-10 83.44 83.57 83.16 83.48 0.0M
2021-08-09 81.79 82.19 81.22 81.90 0.1M
2021-08-06 81.14 82.31 81.14 81.94 0.0M
2021-08-05 82.39 82.39 81.63 81.77 0.0M
2021-08-04 80.60 81.50 80.60 81.11 0.1M
2021-08-03 79.71 80.32 79.25 80.28 0.0M
2021-08-02 80.86 80.86 79.76 79.88 0.0M
2021-07-30 80.74 81.37 80.74 80.96 0.1M
2021-07-29 81.07 81.19 80.87 81.15 0.0M
2021-07-28 79.62 80.21 79.49 79.81 0.0M
2021-07-27 76.39 79.54 76.39 79.10 0.0M
2021-07-26 79.90 79.90 77.93 79.44 0.0M
2021-07-23 79.53 79.75 79.32 79.68 0.0M
2021-07-22 79.67 79.97 79.51 79.53 0.1M
2021-07-21 78.09 78.79 78.09 78.71 0.0M
2021-07-20 77.01 78.36 77.01 78.25 0.0M
2021-07-19 78.81 78.81 76.70 76.70 0.0M
2021-07-16 77.05 79.53 77.05 78.51 0.0M
2021-07-15 78.63 78.97 78.58 78.68 0.0M
2021-07-14 78.50 79.92 78.50 79.57 0.0M
2021-07-13 80.41 80.43 79.94 79.98 0.0M
2021-07-12 79.54 79.99 79.37 79.99 0.0M
2021-07-09 79.02 79.59 78.76 79.45 0.0M
2021-07-08 79.34 79.34 77.81 78.13 0.0M
2021-07-07 80.08 80.08 79.58 79.77 0.0M
2021-07-06 82.17 82.19 81.05 81.68 0.0M
2021-07-02 82.46 82.46 79.07 79.89 0.1M
2021-07-01 79.88 80.20 79.66 79.88 0.1M
2021-06-30 80.22 80.22 79.71 79.83 0.0M
2021-06-29 78.00 78.25 77.81 78.25 0.0M
2021-06-28 79.06 79.08 78.81 79.04 0.0M
2021-06-25 79.31 79.31 78.63 78.95 0.0M
2021-06-24 78.65 79.19 78.16 79.19 0.0M
2021-06-23 77.34 79.32 77.34 78.16 0.0M
2021-06-22 77.91 78.72 77.77 78.45 0.0M
2021-06-21 77.99 79.71 77.99 79.70 0.1M
2021-06-18 80.39 80.39 78.34 78.38 0.1M
2021-06-17 80.19 80.19 79.44 79.64 0.0M
2021-06-16 80.85 81.12 80.07 80.30 0.0M
2021-06-15 81.49 81.49 80.85 80.85 0.1M
2021-06-14 79.39 80.39 79.39 80.02 0.1M
2021-06-11 80.35 80.57 80.25 80.57 0.0M
2021-06-10 81.55 81.80 81.38 81.51 0.0M
2021-06-09 80.96 81.06 80.51 81.06 0.0M
2021-06-08 81.34 81.94 81.26 81.85 0.0M
2021-06-07 81.17 83.01 81.17 82.59 0.0M
2021-06-04 80.60 81.42 80.60 81.18 0.0M
2021-06-03 80.82 80.82 79.95 80.31 0.0M
2021-06-02 79.62 81.34 79.62 81.27 0.0M
2021-06-01 81.05 82.97 81.05 82.06 0.0M
2021-05-28 82.78 83.20 82.78 82.97 0.0M
2021-05-27 81.27 82.54 81.27 82.26 0.1M
2021-05-26 81.27 81.27 80.51 80.78 0.0M
2021-05-25 79.86 80.86 79.86 80.54 0.0M
2021-05-24 80.69 80.82 80.27 80.82 0.1M
2021-05-21 80.15 80.85 80.15 80.77 0.1M
2021-05-20 80.02 80.54 79.78 80.41 0.0M
2021-05-19 78.03 79.39 77.99 79.28 0.0M
2021-05-18 79.30 80.35 79.13 80.01 0.0M
2021-05-17 76.38 79.11 76.36 78.43 0.0M
2021-05-14 78.94 79.76 78.84 79.76 0.0M
2021-05-13 78.40 78.40 77.33 78.36 0.1M
2021-05-12 78.34 80.31 77.65 78.06 0.1M
2021-05-11 78.66 80.29 77.91 79.52 0.0M
2021-05-10 79.37 81.01 79.37 79.84 0.0M
2021-05-07 81.28 81.28 80.15 81.15 0.0M
2021-05-06 79.71 79.95 79.11 79.95 0.0M
2021-05-05 78.97 79.20 78.43 79.20 0.0M
2021-05-04 78.71 78.71 77.48 78.09 0.1M
2021-05-03 79.64 80.42 79.56 80.06 0.0M
2021-04-30 80.33 81.09 79.93 80.14 0.0M
2021-04-29 79.59 80.25 78.79 79.45 0.0M
2021-04-28 79.35 80.31 78.35 79.66 0.0M
2021-04-27 78.99 79.35 78.94 79.35 0.0M
2021-04-26 75.86 78.72 75.86 78.54 0.0M
2021-04-23 77.91 78.56 77.88 78.56 0.0M
2021-04-22 76.11 78.37 76.11 77.11 0.0M
2021-04-21 76.68 77.53 76.25 77.44 0.0M
2021-04-20 78.13 78.21 77.08 77.56 0.1M
2021-04-19 78.42 78.81 77.77 78.32 0.1M
2021-04-16 77.67 78.44 77.67 78.39 0.0M
2021-04-15 79.24 79.24 77.59 78.09 0.0M
2021-04-14 75.82 77.39 75.82 77.12 0.0M
2021-04-13 74.73 77.83 74.73 77.83 0.0M
2021-04-12 76.88 77.00 76.71 76.88 0.1M
2021-04-09 74.86 76.95 74.86 76.90 0.1M
2021-04-08 76.96 77.26 76.96 77.26 0.0M
2021-04-07 77.33 77.59 77.14 77.34 0.0M
2021-04-06 78.81 78.84 77.74 78.19 0.0M
2021-04-05 78.38 79.07 78.34 78.55 0.0M
2021-04-01 78.81 78.81 77.31 77.99 0.0M
2021-03-31 78.81 78.81 77.15 77.40 0.0M
2021-03-30 76.90 77.81 76.90 77.34 0.0M
2021-03-29 77.32 77.65 76.89 77.27 0.0M
2021-03-26 76.29 77.20 76.24 77.20 0.0M
2021-03-25 78.16 78.16 75.26 75.68 0.0M
2021-03-24 75.49 75.68 75.13 75.13 0.1M
2021-03-23 76.59 76.59 73.06 74.51 0.0M
2021-03-22 76.19 76.62 76.19 76.23 0.0M
2021-03-19 75.72 76.39 75.68 76.19 0.0M
2021-03-18 75.23 76.03 75.23 75.38 0.1M
2021-03-17 74.79 75.51 74.10 75.46 0.1M
2021-03-16 75.10 76.18 74.33 74.56 0.4M
2021-03-15 74.47 75.33 74.20 75.03 0.2M
2021-03-12 73.34 75.36 73.34 75.25 0.0M
2021-03-11 75.47 76.18 75.47 76.12 0.0M
2021-03-10 74.65 74.91 74.11 74.76 0.3M
2021-03-09 76.54 77.54 76.54 77.11 0.1M
2021-03-08 75.43 76.67 75.13 75.91 0.0M
2021-03-05 74.91 75.51 73.90 75.51 0.0M
2021-03-04 75.22 75.81 74.19 74.60 0.0M
2021-03-03 73.92 73.97 73.29 73.29 0.0M
2021-03-02 72.92 73.06 72.28 73.03 0.0M
2021-03-01 74.56 74.56 73.06 73.66 0.0M
2021-02-26 72.20 72.20 71.19 71.19 0.0M
2021-02-25 73.43 73.43 71.38 71.56 0.0M
2021-02-24 71.63 72.76 71.36 72.52 0.2M
2021-02-23 71.60 71.60 68.77 70.09 0.0M
2021-02-22 69.28 69.94 69.25 69.62 0.0M
2021-02-19 69.74 69.89 69.29 69.36 0.0M
2021-02-18 69.41 69.76 68.86 69.64 0.1M
2021-02-17 70.74 70.74 69.78 70.48 0.2M
2021-02-16 69.90 70.65 69.82 70.04 0.1M
2021-02-12 70.56 71.20 70.56 71.15 0.0M
2021-02-11 70.20 71.13 70.20 70.71 0.0M
2021-02-10 70.71 70.90 69.77 70.12 0.0M
2021-02-09 69.76 70.89 69.76 70.89 0.0M
2021-02-08 69.12 70.87 69.12 70.76 0.1M
2021-02-05 68.51 68.51 67.88 68.37 0.0M
2021-02-04 67.69 68.10 67.39 68.06 0.1M
2021-02-03 68.09 68.42 67.65 68.24 0.2M
2021-02-02 69.62 69.62 67.58 68.39 0.0M
2021-02-01 68.33 68.86 67.48 68.25 0.1M
2021-01-29 69.63 69.63 66.85 67.87 0.1M
2021-01-28 68.81 69.74 68.45 69.26 0.2M
2021-01-27 69.21 69.50 68.54 68.82 0.0M
2021-01-26 69.42 70.42 69.42 69.95 0.0M
2021-01-25 69.08 70.30 69.08 70.26 0.1M
2021-01-22 70.75 70.79 70.29 70.69 0.0M
2021-01-21 71.82 72.06 71.37 71.99 0.0M
2021-01-20 71.09 71.88 71.09 71.82 0.0M
2021-01-19 72.20 72.20 71.42 71.64 0.0M
2021-01-15 72.62 72.74 69.97 72.25 0.0M
2021-01-14 72.77 73.48 72.77 73.16 0.1M
2021-01-13 72.55 73.26 72.36 72.76 0.0M
2021-01-12 72.33 72.76 71.92 72.72 0.1M
2021-01-11 73.67 73.67 71.76 72.40 0.1M
2021-01-08 74.31 74.86 71.98 74.66 0.0M
2021-01-07 70.62 71.19 70.59 71.18 0.1M
2021-01-06 68.44 69.93 68.44 69.73 0.1M
2021-01-05 68.41 69.62 68.41 69.36 0.0M
2021-01-04 68.96 69.88 68.12 68.36 0.0M