DB손해보험 [005830] KOSPI
177,800 원
전일대비:
▲
400
(0.23%)
시가
178,800
고가
179,800
저가
174,200
거래량
308,932
거래대금
54,794 백만
시가총액
116,460 억
52주 최고
214,000
52주 최저
118,100
📈 주가 차트 (최근 20일)
DB손해보험
005830
120봉
💬 DB손해보험 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 177,800 | 400 | 0.23% | 178,800 | 179,800 | 174,200 | 308,932 |
| 2026-08-20 | 177,400 | -10,100 | -5.39% | 182,900 | 184,500 | 177,200 | 226,799 |
| 2026-08-19 | 187,500 | 5,500 | 3.02% | 183,500 | 191,100 | 182,000 | 335,169 |
| 2026-08-18 | 182,000 | 5,200 | 2.94% | 179,800 | 184,900 | 175,100 | 262,097 |
| 2026-08-14 | 176,800 | 10,200 | 6.12% | 167,600 | 177,900 | 166,100 | 258,950 |
| 2026-08-13 | 166,600 | 7,600 | 4.78% | 158,600 | 174,400 | 158,600 | 299,254 |
| 2026-08-12 | 159,000 | -5,500 | -3.34% | 164,200 | 168,600 | 157,600 | 165,187 |
| 2026-08-11 | 164,500 | 2,200 | 1.36% | 162,300 | 170,500 | 160,700 | 136,233 |
| 2026-08-10 | 162,300 | -3,600 | -2.17% | 165,900 | 167,700 | 159,200 | 91,630 |
| 2026-08-07 | 165,900 | 6,100 | 3.82% | 156,600 | 166,500 | 156,100 | 154,977 |
| 2026-08-06 | 159,800 | 4,200 | 2.70% | 156,300 | 161,000 | 155,300 | 121,070 |
| 2026-08-05 | 155,600 | 800 | 0.52% | 154,200 | 159,200 | 154,000 | 196,176 |
| 2026-08-04 | 154,800 | -1,800 | -1.15% | 154,300 | 156,900 | 150,400 | 174,829 |
| 2026-08-03 | 156,600 | -400 | -0.25% | 154,900 | 160,900 | 154,200 | 155,483 |
| 2026-07-31 | 157,000 | -5,900 | -3.62% | 163,100 | 165,500 | 154,600 | 293,523 |
| 2026-07-30 | 162,900 | 8,200 | 5.30% | 155,500 | 170,300 | 155,500 | 386,618 |
| 2026-07-29 | 154,700 | -4,300 | -2.70% | 160,100 | 164,700 | 153,400 | 204,124 |
| 2026-07-28 | 159,000 | -4,400 | -2.69% | 161,800 | 163,900 | 158,000 | 237,504 |
| 2026-07-27 | 163,400 | -4,500 | -2.68% | 168,500 | 170,500 | 162,400 | 102,253 |
| 2026-07-24 | 167,900 | 2,500 | 1.51% | 161,700 | 172,400 | 161,100 | 196,277 |