DB증권 [016610] KOSPI
9,220 원
전일대비:
▼
150
(-1.60%)
시가
9,340
고가
9,340
저가
9,150
거래량
44,329
거래대금
408 백만
시가총액
3,914 억
52주 최고
19,350
52주 최저
7,550
📈 주가 차트 (최근 20일)
DB증권
016610
120봉
💬 DB증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,220 | -150 | -1.60% | 9,340 | 9,340 | 9,150 | 44,329 |
| 2026-08-20 | 9,370 | 230 | 2.52% | 9,300 | 9,460 | 9,170 | 50,749 |
| 2026-08-19 | 9,140 | -360 | -3.79% | 9,390 | 9,390 | 9,060 | 62,240 |
| 2026-08-18 | 9,500 | -420 | -4.23% | 9,850 | 9,900 | 9,260 | 91,351 |
| 2026-08-14 | 9,920 | 390 | 4.09% | 9,600 | 9,970 | 9,600 | 86,785 |
| 2026-08-13 | 9,530 | 70 | 0.74% | 9,620 | 9,810 | 9,450 | 60,110 |
| 2026-08-12 | 9,460 | 130 | 1.39% | 9,390 | 9,580 | 9,300 | 50,711 |
| 2026-08-11 | 9,330 | 90 | 0.97% | 9,140 | 9,400 | 9,140 | 37,469 |
| 2026-08-10 | 9,240 | 100 | 1.09% | 9,170 | 9,310 | 9,130 | 25,241 |
| 2026-08-07 | 9,140 | 40 | 0.44% | 9,140 | 9,240 | 9,000 | 50,756 |
| 2026-08-06 | 9,100 | -40 | -0.44% | 9,090 | 9,230 | 9,050 | 33,640 |
| 2026-08-05 | 9,140 | 200 | 2.24% | 9,060 | 9,280 | 9,060 | 51,029 |
| 2026-08-04 | 8,940 | 160 | 1.82% | 8,840 | 8,950 | 8,740 | 50,605 |
| 2026-08-03 | 8,780 | -130 | -1.46% | 8,740 | 8,950 | 8,640 | 69,339 |
| 2026-07-31 | 8,910 | 680 | 8.26% | 8,380 | 8,910 | 8,380 | 73,217 |
| 2026-07-30 | 8,230 | 310 | 3.91% | 7,710 | 8,470 | 7,710 | 102,647 |
| 2026-07-29 | 7,920 | -480 | -5.71% | 8,310 | 8,600 | 7,550 | 167,494 |
| 2026-07-28 | 8,400 | -470 | -5.30% | 8,660 | 8,860 | 8,300 | 87,626 |
| 2026-07-27 | 8,870 | 20 | 0.23% | 9,000 | 9,020 | 8,850 | 69,150 |
| 2026-07-24 | 8,850 | -280 | -3.07% | 9,040 | 9,100 | 8,840 | 77,256 |