DB [012030] KOSPI
1,507 원
전일대비:
▲
55
(3.79%)
시가
1,480
고가
1,514
저가
1,469
거래량
537,858
거래대금
800 백만
시가총액
3,032 억
52주 최고
2,545
52주 최저
1,257
📈 주가 차트 (최근 20일)
DB
012030
120봉
💬 DB 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 1,507 | 55 | 3.79% | 1,480 | 1,514 | 1,469 | 537,858 |
| 2026-09-03 | 1,452 | -17 | -1.16% | 1,471 | 1,501 | 1,441 | 715,160 |
| 2026-09-02 | 1,469 | -102 | -6.49% | 1,538 | 1,565 | 1,463 | 605,110 |
| 2026-09-01 | 1,571 | -29 | -1.81% | 1,600 | 1,610 | 1,529 | 587,443 |
| 2026-08-31 | 1,600 | 116 | 7.82% | 1,530 | 1,628 | 1,479 | 1,410,597 |
| 2026-08-28 | 1,484 | 11 | 0.75% | 1,473 | 1,486 | 1,455 | 385,322 |
| 2026-08-27 | 1,473 | -28 | -1.87% | 1,503 | 1,517 | 1,460 | 340,386 |
| 2026-08-26 | 1,501 | 16 | 1.08% | 1,485 | 1,507 | 1,452 | 371,049 |
| 2026-08-25 | 1,485 | 51 | 3.56% | 1,419 | 1,488 | 1,403 | 457,467 |
| 2026-08-24 | 1,434 | -24 | -1.65% | 1,450 | 1,457 | 1,403 | 372,903 |
| 2026-08-21 | 1,458 | -37 | -2.47% | 1,497 | 1,497 | 1,434 | 360,083 |
| 2026-08-20 | 1,495 | 44 | 3.03% | 1,464 | 1,504 | 1,460 | 453,083 |
| 2026-08-19 | 1,451 | -20 | -1.36% | 1,457 | 1,493 | 1,438 | 372,837 |
| 2026-08-18 | 1,471 | -49 | -3.22% | 1,522 | 1,545 | 1,459 | 429,244 |
| 2026-08-14 | 1,520 | 5 | 0.33% | 1,515 | 1,534 | 1,482 | 460,573 |
| 2026-08-13 | 1,515 | -12 | -0.79% | 1,543 | 1,573 | 1,509 | 581,885 |
| 2026-08-12 | 1,527 | -39 | -2.49% | 1,554 | 1,584 | 1,523 | 413,699 |
| 2026-08-11 | 1,566 | 11 | 0.71% | 1,555 | 1,576 | 1,527 | 360,251 |
| 2026-08-10 | 1,555 | 96 | 6.58% | 1,481 | 1,569 | 1,470 | 572,735 |
| 2026-08-07 | 1,459 | 0 | 0.00% | 1,488 | 1,488 | 1,432 | 361,887 |