DB [012030] KOSPI
1,458 원
전일대비:
▼
37
(-2.47%)
시가
1,497
고가
1,497
저가
1,434
거래량
360,083
거래대금
521 백만
시가총액
2,933 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 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 |
| 2026-08-06 | 1,459 | -28 | -1.88% | 1,487 | 1,499 | 1,441 | 493,720 |
| 2026-08-05 | 1,487 | 43 | 2.98% | 1,503 | 1,550 | 1,468 | 608,922 |
| 2026-08-04 | 1,444 | 29 | 2.05% | 1,417 | 1,479 | 1,410 | 500,811 |
| 2026-08-03 | 1,415 | -31 | -2.14% | 1,441 | 1,471 | 1,404 | 344,497 |
| 2026-07-31 | 1,446 | 104 | 7.75% | 1,449 | 1,458 | 1,355 | 764,888 |
| 2026-07-30 | 1,342 | 31 | 2.36% | 1,257 | 1,368 | 1,257 | 859,509 |
| 2026-07-29 | 1,311 | -125 | -8.70% | 1,440 | 1,470 | 1,296 | 1,028,177 |
| 2026-07-28 | 1,436 | -114 | -7.35% | 1,525 | 1,550 | 1,423 | 626,871 |
| 2026-07-27 | 1,550 | 6 | 0.39% | 1,562 | 1,607 | 1,540 | 348,585 |
| 2026-07-24 | 1,544 | 4 | 0.26% | 1,539 | 1,620 | 1,462 | 773,089 |