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
2022-12-30 90.78 90.91 90.28 90.78 0.0M
2022-12-29 87.99 91.16 87.99 91.09 0.0M
2022-12-28 91.23 91.23 90.28 90.46 0.0M
2022-12-27 88.01 91.16 88.01 90.64 0.0M
2022-12-23 92.92 92.92 89.56 90.77 0.0M
2022-12-22 93.20 93.20 89.36 90.18 0.1M
2022-12-21 89.33 91.03 89.33 90.79 0.0M
2022-12-20 87.86 90.98 87.86 90.51 0.0M
2022-12-19 87.19 90.27 87.19 89.92 0.1M
2022-12-16 87.48 89.15 87.48 89.14 0.1M
2022-12-15 90.05 90.05 88.49 88.49 0.0M
2022-12-14 91.23 91.25 90.23 90.33 0.1M
2022-12-13 92.87 92.87 90.63 90.94 0.1M
2022-12-12 88.22 89.23 88.22 88.92 0.0M
2022-12-09 87.77 88.63 87.77 88.40 0.1M
2022-12-08 88.22 88.37 87.87 88.08 0.1M
2022-12-07 88.28 88.97 87.68 87.78 0.1M
2022-12-06 87.00 89.79 87.00 88.80 0.1M
2022-12-05 88.52 91.45 88.52 90.53 0.0M
2022-12-02 90.94 91.37 90.73 91.37 0.0M
2022-12-01 95.20 95.20 92.14 92.43 0.0M
2022-11-30 91.94 92.99 91.34 92.66 0.0M
2022-11-29 91.35 91.46 90.89 91.15 0.0M
2022-11-28 91.22 92.55 89.25 89.44 0.0M
2022-11-25 89.56 90.51 89.56 90.51 0.0M
2022-11-23 91.72 92.22 91.29 91.95 0.0M
2022-11-22 92.70 92.95 92.25 92.69 0.0M
2022-11-21 90.26 92.69 90.26 91.38 0.1M
2022-11-18 92.96 92.96 92.39 92.77 0.0M
2022-11-17 93.36 93.36 90.68 92.91 0.1M
2022-11-16 94.80 94.80 91.25 91.40 0.0M
2022-11-15 91.76 93.13 91.76 92.90 0.1M
2022-11-14 90.90 91.14 90.48 90.77 0.0M
2022-11-11 88.08 91.36 88.08 91.36 0.1M
2022-11-10 91.08 91.08 88.89 90.18 0.1M
2022-11-09 89.55 89.55 87.18 87.18 0.1M
2022-11-08 86.95 89.27 86.95 89.11 0.1M
2022-11-07 88.09 88.61 87.89 88.17 0.0M
2022-11-04 88.21 88.46 87.49 88.23 0.1M
2022-11-03 87.68 87.68 85.68 86.13 0.1M
2022-11-02 87.31 89.22 87.16 87.16 0.1M
2022-11-01 88.05 88.05 86.93 87.15 0.0M
2022-10-31 86.68 87.43 86.40 87.05 0.1M
2022-10-28 86.33 86.85 86.02 86.83 0.1M
2022-10-27 81.83 83.85 81.83 83.14 0.0M
2022-10-26 80.78 84.72 80.78 83.27 0.0M
2022-10-25 82.98 83.76 82.59 83.76 0.0M
2022-10-24 82.03 82.31 81.42 81.91 0.1M
2022-10-21 81.26 82.37 81.26 82.37 0.1M
2022-10-20 82.39 83.14 81.97 82.05 0.0M
2022-10-19 84.19 84.19 81.49 81.68 0.0M
2022-10-18 81.32 82.19 81.24 81.59 0.1M
2022-10-17 81.23 82.61 81.23 82.33 0.0M
2022-10-14 83.33 83.61 82.20 82.21 0.1M
2022-10-13 80.65 82.17 80.18 82.00 0.1M
2022-10-12 82.82 83.11 82.72 82.88 0.6M
2022-10-11 82.54 83.61 82.29 82.45 0.1M
2022-10-10 80.63 82.88 80.63 82.68 0.0M
2022-10-07 83.47 83.48 82.52 82.62 0.0M
2022-10-06 86.68 86.68 84.16 84.25 0.0M
2022-10-05 86.09 86.09 83.31 84.04 0.0M
2022-10-04 81.46 85.04 81.46 84.84 0.1M
2022-10-03 82.81 83.83 82.81 83.83 0.1M
2022-09-30 82.62 83.74 82.62 82.94 0.1M
2022-09-29 80.34 82.73 80.34 82.62 0.2M
2022-09-28 81.85 82.54 80.74 82.39 0.1M
2022-09-27 80.82 84.59 80.82 81.91 0.1M
2022-09-26 82.45 82.96 81.86 82.11 0.1M
2022-09-23 83.36 83.57 82.50 82.65 0.1M
2022-09-22 82.84 85.97 82.66 83.84 0.1M
2022-09-21 84.60 84.94 83.55 83.97 0.0M
2022-09-20 85.03 85.51 84.60 84.65 0.0M
2022-09-19 85.11 85.63 84.85 85.57 0.1M
2022-09-16 82.96 85.37 82.96 85.20 0.1M
2022-09-15 84.44 84.85 84.34 84.44 0.0M
2022-09-14 87.25 87.25 84.26 84.72 0.0M
2022-09-13 87.66 87.66 84.13 84.16 0.0M
2022-09-12 85.99 86.43 85.98 86.25 0.0M
2022-09-09 85.42 85.77 85.28 85.47 0.0M
2022-09-08 83.58 84.31 83.57 84.17 0.1M
2022-09-07 81.93 83.02 81.88 82.88 0.0M
2022-09-06 82.62 82.68 82.06 82.27 0.0M
2022-09-02 83.11 83.58 82.46 82.60 0.0M
2022-09-01 83.26 83.31 82.76 83.31 0.0M
2022-08-31 83.47 83.97 83.31 83.33 0.1M
2022-08-30 82.20 84.35 82.20 83.56 0.0M
2022-08-29 83.65 83.91 81.54 83.64 0.0M
2022-08-26 84.68 85.21 83.40 83.40 0.1M
2022-08-25 84.76 85.36 84.61 85.36 0.0M
2022-08-24 82.10 84.90 82.10 84.62 0.1M
2022-08-23 81.98 84.68 81.98 84.03 0.0M
2022-08-22 84.54 84.85 82.39 83.33 0.1M
2022-08-19 83.72 83.72 81.96 82.11 0.0M
2022-08-18 83.75 84.08 83.59 83.72 0.1M
2022-08-17 83.28 83.52 82.79 83.02 0.2M
2022-08-16 84.17 84.17 82.92 83.34 0.1M
2022-08-15 85.64 85.82 85.20 85.56 0.0M
2022-08-12 86.78 86.78 85.78 86.68 0.0M
2022-08-11 85.43 88.60 85.43 87.61 0.1M
2022-08-10 87.37 87.96 86.91 87.85 0.1M
2022-08-09 84.34 84.91 84.26 84.55 0.1M
2022-08-08 83.77 85.46 83.77 84.89 0.0M
2022-08-05 84.62 85.07 84.61 84.94 0.0M
2022-08-04 84.32 84.72 84.08 84.55 0.0M
2022-08-03 83.95 84.60 83.90 84.40 0.1M
2022-08-02 82.66 82.88 82.12 82.67 0.0M
2022-08-01 82.19 82.81 82.19 82.65 0.1M
2022-07-29 81.32 81.77 81.13 81.77 0.0M
2022-07-28 82.52 83.03 82.15 82.99 0.0M
2022-07-27 81.82 82.77 81.41 82.77 0.0M
2022-07-26 78.70 80.71 78.70 80.38 0.0M
2022-07-25 79.35 80.78 79.35 80.48 0.1M
2022-07-22 82.39 82.39 79.81 80.10 0.0M
2022-07-21 76.35 79.84 76.35 79.84 0.1M
2022-07-20 78.90 80.59 78.90 79.30 0.1M
2022-07-19 77.53 78.13 77.37 77.98 0.1M
2022-07-18 76.75 77.13 76.39 76.39 0.1M
2022-07-15 78.22 78.22 74.18 76.08 0.1M
2022-07-14 75.61 76.02 74.95 75.77 0.1M
2022-07-13 74.87 76.80 74.87 76.41 0.1M
2022-07-12 78.50 78.68 77.99 78.14 0.1M
2022-07-11 78.32 78.32 75.64 76.18 0.1M
2022-07-08 79.25 79.25 76.74 77.24 0.1M
2022-07-07 78.14 78.14 77.25 77.55 0.1M
2022-07-06 74.15 76.66 73.97 76.44 0.1M
2022-07-05 76.25 76.98 76.04 76.94 0.1M
2022-07-01 73.15 76.06 73.15 76.06 0.0M
2022-06-30 76.21 76.77 75.91 76.54 0.0M
2022-06-29 75.31 77.59 75.31 77.42 0.1M
2022-06-28 77.90 78.00 77.19 77.20 0.1M
2022-06-27 78.36 78.36 77.43 77.43 0.1M
2022-06-24 77.32 77.85 77.05 77.84 0.1M
2022-06-23 76.97 77.37 76.79 77.28 0.1M
2022-06-22 76.39 78.09 76.39 77.82 0.1M
2022-06-21 78.46 78.96 78.30 78.53 0.1M
2022-06-17 75.25 77.14 75.25 76.91 0.1M
2022-06-16 76.10 77.39 76.10 77.15 0.1M
2022-06-15 75.56 79.62 75.56 77.50 0.1M
2022-06-14 79.35 79.35 74.92 76.39 0.1M
2022-06-13 76.49 76.89 75.88 75.92 0.1M
2022-06-10 76.79 77.21 76.16 76.64 0.1M
2022-06-09 78.81 79.03 77.48 77.48 0.0M
2022-06-08 78.16 79.98 78.16 79.43 0.0M
2022-06-07 80.30 80.91 80.04 80.72 0.1M
2022-06-06 80.94 80.94 79.67 79.68 0.0M
2022-06-03 80.47 80.65 80.05 80.15 0.0M
2022-06-02 82.04 82.04 80.69 81.55 0.1M
2022-06-01 82.51 82.51 80.60 80.63 0.0M
2022-05-31 81.05 81.40 79.44 80.96 0.1M
2022-05-27 82.20 82.38 81.80 82.23 0.0M
2022-05-26 80.93 81.98 80.93 81.77 0.0M
2022-05-25 79.02 80.08 79.02 80.05 0.0M
2022-05-24 80.05 80.05 79.51 79.84 0.1M
2022-05-23 79.47 80.38 79.47 80.05 0.1M
2022-05-20 81.13 81.25 80.22 80.77 0.0M
2022-05-19 78.53 81.26 78.53 80.95 0.1M
2022-05-18 78.97 80.64 78.97 79.30 0.0M
2022-05-17 80.61 81.32 80.60 81.21 0.1M
2022-05-16 81.88 81.88 80.69 81.21 0.1M
2022-05-13 78.90 82.75 78.90 81.37 0.1M
2022-05-12 77.72 81.07 77.72 80.30 0.1M
2022-05-11 80.56 82.37 80.56 81.14 0.0M
2022-05-10 83.76 83.79 81.96 82.26 0.1M
2022-05-09 84.58 84.78 83.49 83.56 0.1M
2022-05-06 84.14 85.61 84.14 85.21 0.1M
2022-05-05 87.11 87.11 85.54 86.19 0.0M
2022-05-04 88.21 89.84 87.58 89.81 0.1M
2022-05-03 87.76 87.77 87.33 87.72 0.1M
2022-05-02 86.96 87.70 86.53 87.54 0.1M
2022-04-29 86.40 89.04 86.40 87.73 0.0M
2022-04-28 85.97 85.97 82.35 85.21 0.0M
2022-04-27 88.21 88.21 84.42 84.66 0.0M
2022-04-26 83.56 86.20 83.56 85.02 0.1M
2022-04-25 84.14 87.64 84.14 87.50 0.0M
2022-04-22 85.29 87.89 85.29 86.65 0.0M
2022-04-21 87.09 87.82 86.23 86.46 0.0M
2022-04-20 86.66 87.44 86.66 86.92 0.0M
2022-04-19 85.97 87.06 85.93 86.82 0.1M
2022-04-18 86.02 86.95 86.02 86.74 0.0M
2022-04-14 88.68 88.68 87.50 87.56 0.1M
2022-04-13 88.04 89.02 87.77 88.63 0.1M
2022-04-12 85.97 88.97 85.97 87.00 0.1M
2022-04-11 87.68 90.08 87.68 89.01 0.1M
2022-04-08 89.68 90.52 89.68 90.08 0.1M
2022-04-07 92.21 92.64 91.80 92.14 0.1M
2022-04-06 94.53 94.53 93.23 94.00 0.1M
2022-04-05 94.61 94.61 93.22 93.47 0.1M
2022-04-04 93.80 94.70 93.80 94.65 0.0M
2022-04-01 94.17 94.17 93.41 93.66 0.0M
2022-03-31 94.51 94.74 93.37 93.37 0.0M
2022-03-30 95.23 95.66 94.87 94.89 0.1M
2022-03-29 92.91 98.29 92.91 96.37 0.0M
2022-03-28 95.39 95.65 94.80 95.65 0.0M
2022-03-25 92.21 95.44 92.21 93.82 0.0M
2022-03-24 94.21 94.22 93.24 93.86 0.1M
2022-03-23 92.24 93.14 92.24 92.70 0.0M
2022-03-22 92.87 93.23 92.86 93.20 0.0M
2022-03-21 92.91 92.91 91.75 92.21 0.1M
2022-03-18 92.51 92.75 91.70 92.62 0.2M
2022-03-17 91.16 92.06 91.16 92.06 0.1M
2022-03-16 93.09 93.09 89.24 92.79 0.1M
2022-03-15 89.20 90.17 89.05 90.17 0.1M
2022-03-14 86.91 87.45 86.20 86.42 0.0M
2022-03-11 87.76 87.78 86.16 86.19 0.1M
2022-03-10 88.55 88.55 85.88 86.50 0.1M
2022-03-09 82.93 86.33 82.93 86.21 0.1M
2022-03-08 79.54 82.65 79.54 81.90 0.1M
2022-03-07 84.39 84.45 83.60 83.60 0.0M
2022-03-04 85.37 85.37 84.60 84.96 0.1M
2022-03-03 88.01 88.01 86.16 86.51 0.1M
2022-03-02 88.22 88.26 87.68 88.17 0.1M
2022-03-01 89.48 90.01 88.36 88.39 0.1M
2022-02-28 89.51 90.41 89.51 90.20 0.1M
2022-02-25 89.64 94.00 89.64 93.95 0.0M
2022-02-24 88.56 93.13 88.56 92.61 0.1M
2022-02-23 95.80 97.22 95.80 96.49 0.0M
2022-02-22 96.85 97.25 96.23 96.66 0.0M
2022-02-18 96.89 97.06 96.09 96.69 0.0M
2022-02-17 97.40 97.53 96.93 97.05 0.0M
2022-02-16 97.98 98.67 97.92 98.66 0.0M
2022-02-15 99.63 99.63 97.37 98.24 0.0M
2022-02-14 95.82 98.75 95.82 98.44 0.0M
2022-02-11 98.34 99.63 98.10 98.33 0.0M
2022-02-10 97.38 98.75 97.17 97.71 0.1M
2022-02-09 95.61 99.32 95.61 99.28 0.0M
2022-02-08 97.00 98.04 97.00 98.04 0.0M
2022-02-07 99.63 99.63 95.96 97.21 0.0M
2022-02-04 95.11 96.33 95.11 96.05 0.0M
2022-02-03 97.98 97.98 94.93 94.96 0.0M
2022-02-02 96.32 96.86 94.98 95.32 0.0M
2022-02-01 96.72 96.72 94.46 95.43 0.1M
2022-01-31 94.80 94.80 91.79 94.36 0.0M
2022-01-28 91.78 92.62 91.39 92.62 0.1M
2022-01-27 94.30 94.72 93.17 93.66 0.0M
2022-01-26 93.58 94.61 93.15 93.80 0.0M
2022-01-25 94.39 94.65 93.34 94.32 0.0M
2022-01-24 93.94 94.66 92.05 94.66 0.1M
2022-01-21 94.55 94.67 93.40 94.03 0.0M
2022-01-20 96.09 96.63 95.50 95.50 0.0M
2022-01-19 96.72 96.72 94.80 95.41 0.0M
2022-01-18 97.85 97.85 94.80 95.10 0.1M
2022-01-14 97.14 97.14 94.83 94.93 0.0M
2022-01-13 94.71 94.84 93.93 93.93 0.0M
2022-01-12 92.91 95.13 92.91 94.97 0.0M
2022-01-11 94.61 94.90 93.09 94.51 0.0M
2022-01-10 92.03 92.44 91.84 92.29 0.0M
2022-01-07 90.73 91.25 90.69 91.17 0.0M
2022-01-06 89.23 89.97 89.00 89.42 0.0M
2022-01-05 88.03 88.12 87.09 87.09 0.0M
2022-01-04 88.76 89.10 88.53 88.69 0.0M
2022-01-03 87.89 87.89 86.43 87.15 0.0M