DNB Bank ASA (DNBBY)

DNBBY
🏛️ 미국 →
27.39
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
2021-12-31 22.83 23.45 22.83 23.02 0.0M
2021-12-30 22.95 23.09 22.94 22.94 0.1M
2021-12-29 23.24 23.24 22.82 22.96 0.1M
2021-12-28 22.75 22.93 22.73 22.82 0.3M
2021-12-27 22.87 22.87 22.36 22.43 0.0M
2021-12-23 22.20 22.50 22.20 22.33 0.1M
2021-12-22 22.08 22.20 21.85 22.14 0.1M
2021-12-21 21.69 21.97 21.65 21.96 0.1M
2021-12-20 21.83 21.83 21.26 21.43 0.1M
2021-12-17 21.68 21.77 21.55 21.57 0.0M
2021-12-16 21.88 21.88 21.60 21.71 0.1M
2021-12-15 21.24 21.53 21.03 21.36 0.1M
2021-12-14 21.43 21.67 21.38 21.45 0.1M
2021-12-13 22.36 22.36 21.75 21.88 0.0M
2021-12-10 22.56 22.56 22.17 22.38 0.1M
2021-12-09 22.27 22.31 22.06 22.15 0.1M
2021-12-08 22.85 22.97 22.76 22.97 0.1M
2021-12-07 23.06 23.06 22.62 22.75 0.1M
2021-12-06 22.22 22.56 22.22 22.48 0.1M
2021-12-03 22.19 22.24 21.88 22.03 0.0M
2021-12-02 22.29 22.45 22.24 22.44 0.1M
2021-12-01 22.44 22.63 22.06 22.06 0.1M
2021-11-30 22.02 22.03 21.70 21.87 0.1M
2021-11-29 22.51 22.52 22.25 22.48 0.1M
2021-11-26 22.97 22.97 22.11 22.30 0.0M
2021-11-24 23.67 23.70 23.53 23.61 0.0M
2021-11-23 23.75 23.89 23.58 23.89 0.0M
2021-11-22 23.89 23.89 23.62 23.77 0.0M
2021-11-19 23.76 23.76 23.43 23.50 0.1M
2021-11-18 24.11 24.16 23.90 24.02 0.0M
2021-11-17 24.18 24.28 24.17 24.28 0.0M
2021-11-16 24.45 24.45 24.27 24.27 0.0M
2021-11-15 24.64 25.09 24.48 24.64 0.0M
2021-11-12 24.72 24.72 24.50 24.66 0.0M
2021-11-11 24.60 25.04 24.60 24.84 0.0M
2021-11-10 25.06 25.09 24.71 24.86 0.1M
2021-11-09 25.32 25.37 25.12 25.23 0.0M
2021-11-08 25.19 25.29 25.11 25.13 0.0M
2021-11-05 25.04 25.22 25.01 25.14 0.0M
2021-11-04 24.99 24.99 24.50 24.74 0.0M
2021-11-03 24.60 25.03 24.53 24.99 0.0M
2021-11-02 24.32 24.71 24.25 24.39 0.0M
2021-11-01 24.34 24.59 24.27 24.46 0.0M
2021-10-29 24.31 24.31 23.77 23.80 0.0M
2021-10-28 25.09 25.59 24.54 25.59 0.0M
2021-10-27 25.25 25.54 25.10 25.29 0.0M
2021-10-26 25.37 25.53 25.01 25.18 0.0M
2021-10-25 25.54 25.91 25.54 25.67 0.1M
2021-10-22 25.68 25.89 25.58 25.61 0.0M
2021-10-21 25.74 25.87 25.57 25.69 0.0M
2021-10-20 25.20 25.62 25.14 25.47 0.0M
2021-10-19 25.12 25.29 25.12 25.23 0.1M
2021-10-18 24.92 25.11 24.91 25.06 0.0M
2021-10-15 24.79 24.90 24.61 24.88 0.0M
2021-10-14 24.63 24.68 24.51 24.59 0.0M
2021-10-13 24.11 24.22 23.69 24.22 0.0M
2021-10-12 24.10 24.12 23.96 23.99 0.0M
2021-10-11 24.15 24.24 23.92 23.92 0.0M
2021-10-08 24.06 24.17 24.04 24.14 0.0M
2021-10-07 23.94 24.10 23.89 24.02 0.0M
2021-10-06 23.47 23.81 23.29 23.71 0.0M
2021-10-05 23.63 23.84 23.40 23.83 0.0M
2021-10-04 23.52 23.71 23.32 23.48 0.0M
2021-10-01 23.21 23.41 23.06 23.32 0.0M
2021-09-30 22.94 22.98 22.68 22.94 0.0M
2021-09-29 22.66 22.69 22.48 22.63 0.1M
2021-09-28 22.87 22.87 22.66 22.83 0.0M
2021-09-27 22.76 22.82 22.65 22.80 0.0M
2021-09-24 22.21 22.42 22.19 22.36 0.0M
2021-09-23 22.15 22.33 22.15 22.20 0.0M
2021-09-22 21.71 21.92 21.63 21.63 0.1M
2021-09-21 21.27 21.33 21.02 21.20 0.1M
2021-09-20 20.98 21.05 20.74 20.93 0.1M
2021-09-17 21.73 21.75 21.28 21.47 0.1M
2021-09-16 21.89 21.89 21.66 21.82 0.0M
2021-09-15 21.79 21.89 21.62 21.84 0.1M
2021-09-14 22.04 22.04 21.56 21.70 0.1M
2021-09-13 21.97 22.00 21.85 21.93 0.0M
2021-09-10 22.06 22.24 21.93 21.93 0.5M
2021-09-09 21.81 22.10 21.81 22.10 0.1M
2021-09-08 22.01 22.24 21.98 22.15 0.6M
2021-09-07 22.15 22.27 21.93 22.00 0.3M
2021-09-03 21.83 22.02 21.83 21.94 0.3M
2021-09-02 21.71 21.96 21.71 21.78 0.3M
2021-09-01 21.70 21.93 21.70 21.81 0.3M
2021-08-31 21.46 21.46 21.13 21.21 0.3M
2021-08-30 21.72 21.94 21.70 21.81 0.3M
2021-08-27 21.48 22.05 21.48 21.95 0.3M
2021-08-26 21.07 21.68 21.07 21.34 0.3M
2021-08-25 21.50 21.70 21.03 21.70 0.3M
2021-08-24 20.74 21.40 20.74 21.27 0.2M
2021-08-23 20.48 21.01 20.48 20.99 0.0M
2021-08-20 20.16 20.67 20.16 20.49 0.0M
2021-08-19 20.67 21.00 20.49 20.69 0.0M
2021-08-18 20.83 21.40 20.83 20.98 0.1M
2021-08-17 21.09 21.42 20.95 21.17 0.2M
2021-08-16 21.26 21.56 21.13 21.15 0.0M
2021-08-13 21.38 21.58 21.29 21.58 0.0M
2021-08-12 20.85 21.66 20.85 21.10 0.0M
2021-08-11 20.69 21.62 20.69 21.61 0.0M
2021-08-10 20.35 21.36 20.35 21.36 0.0M
2021-08-09 20.60 21.57 20.60 21.13 0.1M
2021-08-06 21.05 21.55 20.60 21.22 0.0M
2021-08-05 21.10 21.29 20.87 21.29 0.0M
2021-08-04 20.66 21.16 20.63 20.63 0.0M
2021-08-03 20.57 20.88 20.10 20.78 0.0M
2021-08-02 21.13 21.13 20.16 20.26 0.0M
2021-07-30 19.98 20.99 19.98 20.39 0.0M
2021-07-29 21.29 21.29 20.23 21.00 0.0M
2021-07-28 19.68 20.61 19.60 19.97 0.0M
2021-07-27 20.32 20.32 19.22 19.55 0.1M
2021-07-26 19.35 20.27 19.35 19.51 0.0M
2021-07-23 19.30 19.85 19.21 19.54 0.0M
2021-07-22 20.37 20.37 19.32 19.35 0.1M
2021-07-21 19.95 19.95 19.00 19.70 0.6M
2021-07-20 19.61 19.97 18.78 19.16 0.5M
2021-07-19 19.90 20.09 19.09 19.59 0.1M
2021-07-16 20.27 21.24 20.24 20.59 0.0M
2021-07-15 20.50 21.66 20.50 21.20 0.1M
2021-07-14 21.05 22.09 20.90 21.25 0.3M
2021-07-13 20.75 24.00 20.24 23.40 0.0M
2021-07-12 21.15 22.60 21.15 21.16 0.0M
2021-07-09 21.20 21.70 19.95 21.35 0.0M
2021-07-08 20.55 21.65 20.55 20.90 0.1M
2021-07-07 21.27 22.00 20.95 21.65 0.0M
2021-07-02 21.91 22.07 21.69 21.83 0.0M
2021-07-01 21.82 22.15 21.62 21.82 0.1M
2021-06-30 22.03 22.04 21.50 21.82 0.1M
2021-06-29 22.55 22.56 22.32 22.33 0.0M
2021-06-28 22.94 23.33 22.68 22.75 0.1M
2021-06-25 23.38 23.53 23.31 23.44 0.0M
2021-06-24 22.94 23.23 22.91 23.14 0.1M
2021-06-23 22.95 23.16 22.86 22.86 0.0M
2021-06-22 22.09 22.75 21.97 22.38 0.0M
2021-06-21 21.75 22.08 21.69 22.02 0.0M
2021-06-18 21.44 21.47 21.20 21.39 0.0M
2021-06-17 22.09 22.20 21.73 21.81 0.1M
2021-06-16 22.30 22.32 22.05 22.06 0.0M
2021-06-15 22.51 22.64 22.43 22.58 0.0M
2021-06-14 22.58 22.76 22.51 22.59 0.0M
2021-06-11 22.41 22.51 22.26 22.41 0.0M
2021-06-10 22.47 22.93 22.44 22.52 0.0M
2021-06-09 22.62 22.66 22.48 22.48 0.0M
2021-06-08 22.61 22.75 22.57 22.63 0.0M
2021-06-07 22.93 22.93 22.68 22.69 0.1M
2021-06-04 22.68 22.95 22.60 22.73 0.2M
2021-06-03 22.64 22.86 22.36 22.60 0.0M
2021-06-02 22.64 22.79 22.57 22.70 0.1M
2021-06-01 22.50 22.58 22.38 22.39 0.0M
2021-05-28 22.24 22.45 22.24 22.45 0.0M
2021-05-27 22.07 22.58 21.96 22.36 0.0M
2021-05-26 21.82 22.27 21.74 21.79 0.0M
2021-05-25 22.42 22.48 22.14 22.14 0.1M
2021-05-24 21.90 22.70 21.90 22.51 0.1M
2021-05-21 22.46 22.50 22.26 22.45 0.0M
2021-05-20 22.09 22.30 22.03 22.23 0.0M
2021-05-19 22.15 22.15 21.62 21.98 0.1M
2021-05-18 22.60 22.68 22.39 22.42 0.1M
2021-05-17 22.35 22.35 21.80 22.01 0.1M
2021-05-14 22.11 22.38 22.11 22.34 0.1M
2021-05-13 21.25 21.66 21.25 21.57 0.1M
2021-05-12 21.57 21.91 21.35 21.35 0.0M
2021-05-11 21.72 22.12 21.60 21.95 0.1M
2021-05-10 22.20 22.27 21.96 21.96 0.0M
2021-05-07 22.01 22.53 22.01 22.53 0.0M
2021-05-06 21.82 22.08 21.65 22.08 0.1M
2021-05-05 22.54 22.54 21.61 21.88 0.0M
2021-05-04 21.98 22.09 21.80 22.04 0.0M
2021-05-03 21.70 22.04 21.70 21.90 0.0M
2021-04-30 21.96 21.96 21.51 21.64 0.1M
2021-04-29 22.52 22.62 22.27 22.47 0.0M
2021-04-28 22.22 22.55 22.22 22.44 0.0M
2021-04-27 22.03 22.33 21.96 22.33 0.0M
2021-04-26 22.01 22.18 21.96 22.05 0.0M
2021-04-23 21.58 22.05 21.56 21.89 0.0M
2021-04-22 21.65 21.93 21.49 21.62 0.1M
2021-04-21 21.30 21.76 21.23 21.69 0.0M
2021-04-20 21.69 21.94 21.39 21.42 0.0M
2021-04-19 22.43 22.50 22.17 22.29 0.0M
2021-04-16 22.36 22.42 22.23 22.31 0.0M
2021-04-15 21.80 22.07 21.80 22.02 0.0M
2021-04-14 21.39 21.71 21.21 21.56 0.0M
2021-04-13 21.14 21.50 21.11 21.27 0.1M
2021-04-12 21.46 21.46 21.26 21.38 0.0M
2021-04-09 21.30 21.41 21.17 21.38 0.0M
2021-04-08 21.16 21.54 21.16 21.53 0.0M
2021-04-07 21.29 21.78 21.29 21.46 0.0M
2021-04-06 21.20 21.39 21.17 21.37 0.1M
2021-04-05 22.40 22.40 21.56 21.69 0.1M
2021-04-01 21.45 21.95 21.13 21.56 0.0M
2021-03-31 21.77 21.77 21.21 21.39 0.0M
2021-03-30 21.36 21.51 21.31 21.38 0.0M
2021-03-29 21.34 21.59 21.22 21.48 0.0M
2021-03-26 21.08 21.30 21.08 21.30 0.1M
2021-03-25 20.61 20.85 20.42 20.79 0.0M
2021-03-24 20.82 21.11 20.76 20.86 0.0M
2021-03-23 20.65 20.89 20.38 20.44 0.1M
2021-03-22 21.84 21.91 21.51 21.58 0.0M
2021-03-19 21.70 22.16 21.11 22.02 0.3M
2021-03-18 22.10 22.39 21.36 21.89 0.2M
2021-03-17 21.99 22.35 21.93 22.16 0.1M
2021-03-16 22.06 22.15 21.87 22.10 0.1M
2021-03-15 21.98 21.98 21.67 21.89 0.1M
2021-03-12 21.79 22.04 21.51 22.04 0.0M
2021-03-11 21.50 21.64 21.39 21.64 0.1M
2021-03-10 21.61 21.80 21.46 21.74 0.2M
2021-03-09 21.15 21.41 21.01 21.32 0.1M
2021-03-08 20.81 21.56 20.81 21.42 0.1M
2021-03-05 20.82 20.92 20.52 20.85 0.1M
2021-03-04 20.57 20.71 20.12 20.41 0.1M
2021-03-03 20.69 20.98 20.16 20.74 0.1M
2021-03-02 20.24 20.45 20.02 20.39 0.1M
2021-03-01 20.09 20.47 19.89 20.24 0.1M
2021-02-26 20.29 20.29 19.01 19.47 0.1M
2021-02-25 20.90 21.71 20.63 20.86 0.1M
2021-02-24 20.49 21.01 20.40 21.01 0.1M
2021-02-23 20.86 20.86 20.45 20.71 0.1M
2021-02-22 20.17 20.17 19.85 19.97 0.3M
2021-02-19 19.90 19.97 19.72 19.87 1.4M
2021-02-18 19.78 19.85 19.62 19.76 0.3M
2021-02-17 19.59 19.86 19.55 19.72 3.0M
2021-02-16 19.83 19.91 19.71 19.85 1.5M
2021-02-12 19.21 19.46 19.21 19.43 0.5M
2021-02-11 19.78 19.80 19.34 19.41 0.9M
2021-02-10 19.89 19.97 19.49 19.50 0.4M
2021-02-09 20.10 20.21 19.95 20.11 0.5M
2021-02-08 20.06 20.19 19.85 20.07 0.3M
2021-02-05 20.39 20.39 19.91 20.12 0.2M
2021-02-04 19.89 20.33 19.89 20.02 0.1M
2021-02-03 19.89 20.10 19.78 20.04 0.1M
2021-02-02 19.70 19.79 19.54 19.73 0.0M
2021-02-01 19.50 19.63 19.30 19.49 0.1M
2021-01-29 19.82 19.82 19.33 19.43 0.1M
2021-01-28 19.66 19.76 19.37 19.73 0.1M
2021-01-27 19.51 19.75 19.30 19.34 0.1M
2021-01-26 19.65 19.83 19.59 19.61 0.1M
2021-01-25 19.63 19.71 19.35 19.71 0.1M
2021-01-22 20.10 20.17 19.87 19.97 0.1M
2021-01-21 20.27 20.34 20.07 20.20 0.1M
2021-01-20 20.03 20.14 19.82 20.14 0.1M
2021-01-19 20.01 20.01 19.69 19.85 0.1M
2021-01-15 19.68 19.68 19.29 19.45 0.1M
2021-01-14 19.85 20.10 19.84 19.99 0.1M
2021-01-13 19.19 19.38 19.15 19.32 0.1M
2021-01-12 19.80 19.87 19.56 19.87 0.1M
2021-01-11 19.48 19.63 19.25 19.54 0.1M
2021-01-08 20.02 20.17 19.78 20.04 0.1M
2021-01-07 19.89 19.92 19.67 19.76 0.1M
2021-01-06 19.58 20.03 19.51 19.86 0.1M
2021-01-05 19.09 19.31 18.99 19.21 0.0M
2021-01-04 19.48 19.74 18.89 18.98 0.1M