Donegal Group (B) (DGICB)

DGICB
🏛️ 미국 →
16.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.53 14.53 14.53 14.53 0.0M
2023-12-28 14.99 14.99 14.99 14.99 0.0M
2023-12-27 14.99 14.99 14.99 14.99 0.0M
2023-12-26 14.99 14.99 14.99 14.99 0.0M
2023-12-22 14.99 14.99 14.99 14.99 0.0M
2023-12-21 14.99 14.99 14.99 14.99 0.0M
2023-12-20 14.99 14.99 14.99 14.99 0.0M
2023-12-19 14.99 14.99 14.99 14.99 0.0M
2023-12-18 13.64 13.67 13.63 13.63 0.0M
2023-12-15 13.79 15.17 13.79 15.17 0.0M
2023-12-14 13.16 13.16 13.11 13.11 0.0M
2023-12-13 13.40 13.40 13.10 13.10 0.0M
2023-12-12 13.75 13.75 13.75 13.75 0.0M
2023-12-11 13.75 13.75 13.75 13.75 0.0M
2023-12-08 13.75 13.75 13.75 13.75 0.0M
2023-12-07 13.75 13.75 13.75 13.75 0.0M
2023-12-06 13.75 13.75 13.75 13.75 0.0M
2023-12-05 13.75 13.75 13.75 13.75 0.0M
2023-12-04 13.75 13.75 13.75 13.75 0.0M
2023-12-01 13.75 13.75 13.75 13.75 0.0M
2023-11-30 13.75 13.75 13.75 13.75 0.0M
2023-11-29 13.23 13.31 13.23 13.31 0.0M
2023-11-28 13.02 13.02 13.02 13.02 0.0M
2023-11-27 13.26 13.26 13.02 13.02 0.0M
2023-11-24 13.13 13.13 13.02 13.02 0.0M
2023-11-22 12.70 13.15 12.50 13.15 0.0M
2023-11-21 13.20 13.20 13.20 13.20 0.0M
2023-11-20 13.04 13.20 13.04 13.20 0.0M
2023-11-17 13.04 13.04 13.04 13.04 0.0M
2023-11-16 13.04 13.04 13.04 13.04 0.0M
2023-11-15 13.04 13.04 13.04 13.04 0.0M
2023-11-14 13.04 13.04 13.04 13.04 0.0M
2023-11-13 13.04 13.04 13.04 13.04 0.0M
2023-11-10 13.04 13.04 13.04 13.04 0.0M
2023-11-09 13.04 13.04 13.04 13.04 0.0M
2023-11-08 13.05 13.05 13.05 13.05 0.0M
2023-11-07 13.05 13.05 13.05 13.05 0.0M
2023-11-06 13.05 13.05 13.05 13.05 0.0M
2023-11-03 14.67 14.67 13.72 13.72 0.0M
2023-11-02 13.81 14.09 13.70 13.72 0.0M
2023-11-01 13.38 14.35 13.38 13.94 0.0M
2023-10-31 13.25 13.25 13.25 13.25 0.0M
2023-10-30 13.40 13.40 13.40 13.40 0.0M
2023-10-27 13.40 13.40 13.40 13.40 0.0M
2023-10-26 13.39 13.40 13.39 13.40 0.0M
2023-10-25 13.80 13.80 13.80 13.80 0.0M
2023-10-24 13.80 13.80 13.80 13.80 0.0M
2023-10-23 13.80 13.80 13.80 13.80 0.0M
2023-10-20 13.80 13.80 13.80 13.80 0.0M
2023-10-19 13.80 13.80 13.80 13.80 0.0M
2023-10-18 13.80 13.80 13.80 13.80 0.0M
2023-10-17 13.80 13.80 13.80 13.80 0.0M
2023-10-16 13.28 13.28 13.28 13.28 0.0M
2023-10-13 13.79 13.79 13.79 13.79 0.0M
2023-10-12 13.79 13.79 13.79 13.79 0.0M
2023-10-11 13.79 13.79 13.79 13.79 0.0M
2023-10-10 13.79 13.79 13.79 13.79 0.0M
2023-10-09 13.79 13.79 13.79 13.79 0.0M
2023-10-06 13.64 13.79 13.27 13.79 0.0M
2023-10-05 13.70 14.00 13.70 14.00 0.0M
2023-10-04 13.70 13.70 13.70 13.70 0.0M
2023-10-03 13.70 13.70 13.70 13.70 0.0M
2023-10-02 13.70 13.70 13.70 13.70 0.0M
2023-09-29 13.70 13.70 13.70 13.70 0.0M
2023-09-28 13.90 13.90 13.90 13.90 0.0M
2023-09-27 13.90 13.90 13.90 13.90 0.0M
2023-09-26 13.70 13.90 13.70 13.90 0.0M
2023-09-25 14.00 14.00 14.00 14.00 0.0M
2023-09-22 14.00 14.00 14.00 14.00 0.0M
2023-09-21 14.00 14.00 14.00 14.00 0.0M
2023-09-20 13.74 13.74 13.74 13.74 0.0M
2023-09-19 13.74 13.74 13.74 13.74 0.0M
2023-09-18 13.87 13.87 13.87 13.87 0.0M
2023-09-15 13.70 13.87 13.70 13.87 0.0M
2023-09-14 14.04 14.04 13.70 13.70 0.0M
2023-09-13 13.76 13.76 13.76 13.76 0.0M
2023-09-12 13.99 13.99 13.99 13.99 0.0M
2023-09-11 13.99 13.99 13.99 13.99 0.0M
2023-09-08 13.99 13.99 13.99 13.99 0.0M
2023-09-07 13.99 13.99 13.99 13.99 0.0M
2023-09-06 13.99 13.99 13.99 13.99 0.0M
2023-09-05 14.00 14.00 13.98 13.98 0.0M
2023-09-01 14.00 14.00 14.00 14.00 0.0M
2023-08-31 14.05 14.30 13.98 14.00 0.0M
2023-08-30 14.57 14.62 14.05 14.05 0.0M
2023-08-29 14.60 15.18 14.60 15.10 0.0M
2023-08-28 14.91 15.25 14.66 14.66 0.0M
2023-08-25 14.99 14.99 14.99 14.99 0.0M
2023-08-24 14.99 14.99 14.99 14.99 0.0M
2023-08-23 14.99 14.99 14.50 14.99 0.0M
2023-08-22 15.25 15.25 15.00 15.00 0.0M
2023-08-21 15.10 15.10 15.10 15.10 0.0M
2023-08-18 15.40 15.40 15.00 15.10 0.0M
2023-08-17 14.06 15.73 14.06 15.00 0.0M
2023-08-16 14.12 15.30 13.79 14.50 0.0M
2023-08-15 13.95 14.10 13.95 14.10 0.0M
2023-08-14 14.05 14.17 14.00 14.16 0.0M
2023-08-11 13.85 14.18 13.85 14.00 0.0M
2023-08-10 14.12 15.27 14.05 14.05 0.0M
2023-08-09 13.85 14.00 13.75 13.93 0.0M
2023-08-08 14.55 14.55 14.55 14.55 0.0M
2023-08-07 14.87 15.05 14.39 14.55 0.0M
2023-08-04 14.92 15.10 14.58 14.90 0.0M
2023-08-03 14.95 15.01 14.37 14.70 0.0M
2023-08-02 13.69 15.60 13.60 15.05 0.0M
2023-08-01 13.29 13.90 13.29 13.46 0.0M
2023-07-31 13.25 13.32 13.22 13.23 0.0M
2023-07-28 13.70 14.25 13.70 13.80 0.0M
2023-07-27 13.44 13.54 13.30 13.33 0.0M
2023-07-26 13.92 13.92 12.90 12.90 0.0M
2023-07-25 12.95 13.37 12.95 13.23 0.0M
2023-07-24 12.91 12.91 12.80 12.82 0.0M
2023-07-21 12.60 13.00 12.60 12.65 0.0M
2023-07-20 12.60 12.62 12.55 12.60 0.0M
2023-07-19 12.62 12.62 12.59 12.60 0.0M
2023-07-18 12.69 12.75 12.65 12.65 0.0M
2023-07-17 12.95 13.05 12.91 12.91 0.0M
2023-07-14 13.07 13.07 13.00 13.00 0.0M
2023-07-13 13.35 13.35 13.19 13.19 0.0M
2023-07-12 13.80 13.80 13.80 13.80 0.0M
2023-07-11 13.80 13.80 13.80 13.80 0.0M
2023-07-10 13.54 13.80 13.54 13.80 0.0M
2023-07-07 13.30 13.30 13.30 13.30 0.0M
2023-07-06 13.30 13.30 13.30 13.30 0.0M
2023-07-05 13.52 13.52 13.52 13.52 0.0M
2023-07-03 13.52 13.52 13.52 13.52 0.0M
2023-06-30 13.52 13.52 13.52 13.52 0.0M
2023-06-29 13.52 13.52 13.52 13.52 0.0M
2023-06-28 13.52 13.52 13.52 13.52 0.0M
2023-06-27 13.77 13.77 13.48 13.48 0.0M
2023-06-26 13.68 13.68 13.68 13.68 0.0M
2023-06-23 13.54 13.74 13.54 13.74 0.0M
2023-06-22 13.45 14.05 13.43 13.60 0.0M
2023-06-21 13.35 14.25 12.69 12.69 0.0M
2023-06-20 14.25 14.40 13.35 13.38 0.0M
2023-06-16 14.35 14.35 13.91 13.91 0.0M
2023-06-15 14.15 15.04 14.07 14.31 0.0M
2023-06-14 15.40 15.85 13.50 13.50 0.0M
2023-06-13 14.71 14.71 14.71 14.71 0.0M
2023-06-12 15.42 15.43 14.66 14.71 0.0M
2023-06-09 15.36 15.55 14.95 15.38 0.0M
2023-06-08 14.50 14.56 14.50 14.56 0.0M
2023-06-07 14.48 14.48 14.48 14.48 0.0M
2023-06-06 14.48 14.48 14.48 14.48 0.0M
2023-06-05 14.52 14.52 14.52 14.52 0.0M
2023-06-02 13.96 13.96 13.96 13.96 0.0M
2023-06-01 13.96 13.96 13.96 13.96 0.0M
2023-05-31 13.96 13.96 13.96 13.96 0.0M
2023-05-30 13.96 13.96 13.96 13.96 0.0M
2023-05-26 13.96 13.96 13.96 13.96 0.0M
2023-05-25 13.96 13.96 13.96 13.96 0.0M
2023-05-24 13.96 13.96 13.96 13.96 0.0M
2023-05-23 14.30 14.35 14.30 14.35 0.0M
2023-05-22 13.43 13.43 13.43 13.43 0.0M
2023-05-19 14.25 14.25 13.43 13.43 0.0M
2023-05-18 13.99 13.99 13.35 13.35 0.0M
2023-05-17 14.01 14.51 13.66 13.66 0.0M
2023-05-16 14.10 14.10 14.10 14.10 0.0M
2023-05-15 14.07 14.07 14.07 14.07 0.0M
2023-05-12 14.00 14.00 14.00 14.00 0.0M
2023-05-11 14.69 14.69 14.69 14.69 0.0M
2023-05-10 14.69 14.69 14.69 14.69 0.0M
2023-05-09 14.69 14.69 14.69 14.69 0.0M
2023-05-08 14.69 14.69 14.69 14.69 0.0M
2023-05-05 14.69 14.69 14.69 14.69 0.0M
2023-05-04 14.42 14.69 14.42 14.69 0.0M
2023-05-03 14.15 14.15 14.03 14.03 0.0M
2023-05-02 14.33 14.33 14.33 14.33 0.0M
2023-05-01 14.33 14.33 14.33 14.33 0.0M
2023-04-28 14.28 14.28 14.28 14.28 0.0M
2023-04-27 14.43 14.43 14.43 14.43 0.0M
2023-04-26 14.43 14.43 14.43 14.43 0.0M
2023-04-25 15.00 15.00 14.78 15.00 0.0M
2023-04-24 15.00 15.04 14.51 14.51 0.0M
2023-04-21 14.93 15.20 14.55 14.90 0.0M
2023-04-20 15.25 15.25 14.47 15.21 0.0M
2023-04-19 14.73 14.73 14.73 14.73 0.0M
2023-04-18 14.76 14.76 14.76 14.76 0.0M
2023-04-17 14.87 14.87 14.67 14.67 0.0M
2023-04-14 15.15 15.15 14.65 14.90 0.0M
2023-04-13 15.40 15.40 15.40 15.40 0.0M
2023-04-12 15.40 15.40 15.40 15.40 0.0M
2023-04-11 15.11 15.11 14.96 14.96 0.0M
2023-04-10 15.22 15.22 15.18 15.18 0.0M
2023-04-06 15.01 15.42 15.01 15.25 0.0M
2023-04-05 15.04 15.04 15.04 15.04 0.0M
2023-04-04 15.04 15.04 15.04 15.04 0.0M
2023-04-03 15.04 15.04 15.04 15.04 0.0M
2023-03-31 15.09 15.09 15.04 15.04 0.0M
2023-03-30 15.34 15.34 15.05 15.24 0.0M
2023-03-29 15.19 15.19 13.89 14.89 0.0M
2023-03-28 15.27 15.27 15.27 15.27 0.0M
2023-03-27 15.04 15.15 15.00 15.00 0.0M
2023-03-24 14.75 14.84 14.72 14.79 0.0M
2023-03-23 14.35 14.35 14.07 14.07 0.0M
2023-03-22 14.75 14.84 14.55 14.55 0.0M
2023-03-21 14.79 15.21 14.40 14.87 0.0M
2023-03-20 14.37 15.25 14.17 14.30 0.0M
2023-03-17 14.25 14.25 14.25 14.25 0.0M
2023-03-16 14.25 14.25 14.25 14.25 0.0M
2023-03-15 14.25 14.25 14.25 14.25 0.0M
2023-03-14 14.50 14.50 14.21 14.25 0.0M
2023-03-13 15.00 15.00 15.00 15.00 0.0M
2023-03-10 15.25 15.25 15.25 15.25 0.0M
2023-03-09 15.25 15.25 15.25 15.25 0.0M
2023-03-08 15.02 15.02 15.02 15.02 0.0M
2023-03-07 15.01 15.01 15.01 15.01 0.0M
2023-03-06 15.01 15.01 15.01 15.01 0.0M
2023-03-03 15.05 15.05 15.05 15.05 0.0M
2023-03-02 15.50 15.50 15.10 15.11 0.0M
2023-03-01 15.10 15.10 15.10 15.10 0.0M
2023-02-28 15.10 15.50 15.10 15.10 0.0M
2023-02-27 15.35 15.35 15.35 15.35 0.0M
2023-02-24 15.35 15.35 15.35 15.35 0.0M
2023-02-23 15.01 15.16 15.01 15.16 0.0M
2023-02-22 15.09 15.09 15.09 15.09 0.0M
2023-02-21 15.00 15.00 15.00 15.00 0.0M
2023-02-17 15.21 15.21 15.21 15.21 0.0M
2023-02-16 15.48 15.48 15.48 15.48 0.0M
2023-02-15 15.36 15.79 15.15 15.51 0.0M
2023-02-14 15.40 15.40 15.40 15.40 0.0M
2023-02-13 16.75 16.75 16.75 16.75 0.0M
2023-02-10 16.75 16.75 16.75 16.75 0.0M
2023-02-09 16.14 16.14 16.14 16.14 0.0M
2023-02-08 16.14 16.14 16.14 16.14 0.0M
2023-02-07 15.66 15.99 15.66 15.99 0.0M
2023-02-06 15.67 16.16 15.53 15.53 0.0M
2023-02-03 15.98 16.59 15.79 16.09 0.0M
2023-02-02 15.90 16.44 15.90 15.95 0.0M
2023-02-01 16.69 16.69 15.26 15.26 0.0M
2023-01-31 15.87 16.10 15.87 15.99 0.0M
2023-01-30 16.02 16.26 16.01 16.26 0.0M
2023-01-27 15.86 16.70 15.71 16.00 0.0M
2023-01-26 16.01 16.11 15.41 15.41 0.0M
2023-01-25 15.97 15.97 15.95 15.95 0.0M
2023-01-24 16.15 16.15 15.65 15.72 0.0M
2023-01-23 15.78 16.10 15.54 15.54 0.0M
2023-01-20 15.55 16.12 15.50 16.11 0.0M
2023-01-19 16.01 16.08 15.50 15.50 0.0M
2023-01-18 16.02 16.13 15.84 16.11 0.0M
2023-01-17 16.09 16.10 15.94 15.94 0.0M
2023-01-13 15.90 15.97 15.46 15.86 0.0M
2023-01-12 16.02 16.12 15.73 15.73 0.0M
2023-01-11 15.81 16.07 15.67 15.72 0.0M
2023-01-10 15.38 15.69 15.02 15.43 0.0M
2023-01-09 14.56 15.50 14.56 15.50 0.0M
2023-01-06 15.81 15.81 15.02 15.02 0.0M
2023-01-05 16.00 16.00 16.00 16.00 0.0M
2023-01-04 16.43 16.43 15.73 16.00 0.0M
2023-01-03 16.14 16.41 16.12 16.41 0.0M