DB손해보험 [005830] KOSPI
185,600 원
전일대비:
▼
2,800
(-1.49%)
시가
190,600
고가
190,600
저가
182,700
거래량
162,078
거래대금
29,993 백만
시가총액
121,569 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 185,600 | -2,800 | -1.49% | 190,600 | 190,600 | 182,700 | 162,078 |
| 2026-10-20 | 188,400 | -600 | -0.32% | 187,000 | 195,600 | 186,300 | 282,861 |
| 2026-10-19 | 189,000 | 7,600 | 4.19% | 181,500 | 190,400 | 180,200 | 149,441 |
| 2026-10-16 | 181,400 | -3,800 | -2.05% | 186,400 | 191,500 | 181,100 | 395,928 |
| 2026-10-15 | 185,200 | -100 | -0.05% | 187,100 | 192,000 | 183,400 | 236,471 |
| 2026-10-14 | 185,300 | -9,700 | -4.97% | 195,100 | 198,800 | 183,100 | 500,495 |
| 2026-10-13 | 195,000 | 1,700 | 0.88% | 193,400 | 197,000 | 188,700 | 294,428 |
| 2026-10-12 | 193,300 | 6,700 | 3.59% | 188,500 | 195,300 | 186,700 | 199,112 |
| 2026-10-08 | 186,600 | -300 | -0.16% | 185,100 | 188,200 | 184,600 | 220,819 |
| 2026-10-07 | 186,900 | 4,000 | 2.19% | 183,200 | 191,800 | 183,200 | 154,047 |
| 2026-10-06 | 182,900 | 100 | 0.05% | 188,000 | 188,000 | 180,900 | 138,174 |
| 2026-10-02 | 182,800 | -300 | -0.16% | 184,400 | 184,500 | 179,600 | 253,527 |
| 2026-10-01 | 183,100 | -1,900 | -1.03% | 185,200 | 185,400 | 180,500 | 147,732 |
| 2026-09-30 | 185,000 | -6,600 | -3.44% | 191,000 | 191,400 | 184,300 | 244,461 |
| 2026-09-29 | 191,600 | 700 | 0.37% | 192,000 | 193,300 | 189,200 | 161,092 |
| 2026-09-28 | 190,900 | 6,300 | 3.41% | 186,900 | 192,800 | 183,700 | 157,260 |
| 2026-09-23 | 184,600 | -1,300 | -0.70% | 185,900 | 186,600 | 182,000 | 164,514 |
| 2026-09-22 | 185,900 | -2,400 | -1.27% | 188,200 | 188,900 | 182,900 | 141,995 |
| 2026-09-21 | 188,300 | 1,400 | 0.75% | 186,000 | 189,300 | 185,500 | 93,096 |
| 2026-09-18 | 186,900 | -5,900 | -3.06% | 192,800 | 192,900 | 186,900 | 514,756 |