DB [012030] KOSPI
2,300 원
전일대비:
▲
85
(3.84%)
시가
2,245
고가
2,360
저가
2,150
거래량
2,710,222
거래대금
6,229 백만
시가총액
4,627 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,300 | 85 | 3.84% | 2,245 | 2,360 | 2,150 | 2,710,222 |
| 2026-10-13 | 2,215 | -30 | -1.34% | 2,200 | 2,275 | 2,120 | 927,091 |
| 2026-10-12 | 2,245 | -45 | -1.97% | 2,260 | 2,350 | 2,140 | 1,476,847 |
| 2026-10-08 | 2,290 | 275 | 13.65% | 2,010 | 2,355 | 2,010 | 3,827,444 |
| 2026-10-07 | 2,015 | -50 | -2.42% | 2,075 | 2,075 | 2,000 | 412,429 |
| 2026-10-06 | 2,065 | 30 | 1.47% | 2,050 | 2,105 | 2,015 | 787,402 |
| 2026-10-02 | 2,035 | 15 | 0.74% | 2,020 | 2,080 | 1,989 | 900,631 |
| 2026-10-01 | 2,020 | 151 | 8.08% | 1,852 | 2,045 | 1,852 | 1,920,079 |
| 2026-09-30 | 1,869 | 139 | 8.03% | 1,745 | 1,909 | 1,731 | 1,698,235 |
| 2026-09-29 | 1,730 | -17 | -0.97% | 1,750 | 1,751 | 1,694 | 549,666 |
| 2026-09-28 | 1,747 | 55 | 3.25% | 1,715 | 1,772 | 1,682 | 889,511 |
| 2026-09-23 | 1,692 | -4 | -0.24% | 1,696 | 1,730 | 1,664 | 7,174,350 |
| 2026-09-22 | 1,696 | 63 | 3.86% | 1,635 | 1,720 | 1,635 | 874,069 |
| 2026-09-21 | 1,633 | 12 | 0.74% | 1,628 | 1,637 | 1,594 | 347,823 |
| 2026-09-18 | 1,621 | -1 | -0.06% | 1,624 | 1,649 | 1,613 | 276,265 |
| 2026-09-17 | 1,622 | 22 | 1.38% | 1,602 | 1,649 | 1,602 | 357,325 |
| 2026-09-16 | 1,600 | -11 | -0.68% | 1,615 | 1,624 | 1,575 | 164,196 |
| 2026-09-15 | 1,611 | 10 | 0.62% | 1,602 | 1,632 | 1,580 | 324,889 |
| 2026-09-14 | 1,601 | -48 | -2.91% | 1,649 | 1,660 | 1,597 | 305,949 |
| 2026-09-11 | 1,649 | -1 | -0.06% | 1,625 | 1,715 | 1,618 | 648,707 |