DB INC

012030
🏛️ 韩国 →
1,537.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 947.00 952.00 934.00 950.00 0.5M
2021-12-29 917.00 947.00 917.00 944.00 0.9M
2021-12-28 920.00 930.00 914.00 921.00 0.8M
2021-12-27 918.00 919.00 910.00 916.00 1.0M
2021-12-26 917.00 917.00 917.00 917.00 0.0M
2021-12-24 912.00 920.00 912.00 917.00 0.7M
2021-12-23 922.00 922.00 912.00 912.00 1.0M
2021-12-22 919.00 925.00 916.00 919.00 0.6M
2021-12-21 919.00 924.00 906.00 918.00 0.6M
2021-12-20 919.00 932.00 915.00 919.00 0.7M
2021-12-19 925.00 925.00 925.00 925.00 0.0M
2021-12-17 935.00 937.00 919.00 925.00 1.0M
2021-12-16 939.00 948.00 929.00 937.00 0.6M
2021-12-15 939.00 948.00 929.00 935.00 0.5M
2021-12-14 956.00 959.00 930.00 941.00 0.8M
2021-12-13 963.00 972.00 954.00 957.00 0.6M
2021-12-10 962.00 972.00 954.00 962.00 0.4M
2021-12-09 962.00 973.00 952.00 965.00 0.9M
2021-12-08 974.00 982.00 959.00 961.00 0.5M
2021-12-07 980.00 992.00 960.00 971.00 0.4M
2021-12-06 962.00 966.00 949.00 963.00 0.3M
2021-12-05 968.00 968.00 968.00 968.00 0.0M
2021-12-03 956.00 968.00 948.00 968.00 0.3M
2021-12-02 947.00 961.00 925.00 955.00 0.4M
2021-12-01 911.00 957.00 904.00 952.00 0.7M
2021-11-30 975.00 985.00 919.00 921.00 1.5M
2021-11-29 980.00 1,005.00 952.00 970.00 2.6M
2021-11-26 1,030.00 1,045.00 1,000.00 1,015.00 1.2M
2021-11-25 1,035.00 1,050.00 1,025.00 1,035.00 0.8M
2021-11-24 1,070.00 1,100.00 1,020.00 1,045.00 2.7M
2021-11-23 1,065.00 1,090.00 1,055.00 1,070.00 2.0M
2021-11-22 1,045.00 1,135.00 1,045.00 1,080.00 6.0M
2021-11-19 1,020.00 1,055.00 1,015.00 1,055.00 1.4M
2021-11-18 1,030.00 1,035.00 1,005.00 1,020.00 0.5M
2021-11-17 1,040.00 1,045.00 1,015.00 1,020.00 0.4M
2021-11-16 1,035.00 1,045.00 1,025.00 1,035.00 0.6M
2021-11-15 1,015.00 1,040.00 1,005.00 1,030.00 0.8M
2021-11-12 1,010.00 1,010.00 999.00 1,000.00 0.8M
2021-11-11 987.00 1,015.00 987.00 1,005.00 0.6M
2021-11-10 1,010.00 1,015.00 992.00 998.00 1.0M
2021-11-09 1,005.00 1,025.00 1,005.00 1,010.00 0.4M
2021-11-08 1,005.00 1,020.00 999.00 1,015.00 0.6M
2021-11-05 1,025.00 1,030.00 1,000.00 1,010.00 0.8M
2021-11-04 1,050.00 1,060.00 1,015.00 1,025.00 0.6M
2021-11-03 1,060.00 1,065.00 1,040.00 1,050.00 0.5M
2021-11-02 1,040.00 1,065.00 1,040.00 1,065.00 0.7M
2021-11-01 1,025.00 1,060.00 1,025.00 1,040.00 1.0M
2021-10-29 1,025.00 1,035.00 1,015.00 1,020.00 0.7M
2021-10-28 1,035.00 1,035.00 1,015.00 1,015.00 0.6M
2021-10-27 1,035.00 1,040.00 1,025.00 1,035.00 0.5M
2021-10-26 1,025.00 1,040.00 1,015.00 1,035.00 1.2M
2021-10-25 1,025.00 1,030.00 1,005.00 1,020.00 0.6M
2021-10-24 1,025.00 1,025.00 1,025.00 1,025.00 0.0M
2021-10-22 1,020.00 1,030.00 1,010.00 1,025.00 0.5M
2021-10-21 1,025.00 1,030.00 1,005.00 1,025.00 0.4M
2021-10-20 1,020.00 1,030.00 1,010.00 1,015.00 0.6M
2021-10-19 1,010.00 1,025.00 1,000.00 1,020.00 0.5M
2021-10-18 1,010.00 1,020.00 991.00 1,010.00 0.7M
2021-10-17 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-10-15 1,010.00 1,010.00 992.00 1,010.00 0.8M
2021-10-14 974.00 994.00 974.00 992.00 0.7M
2021-10-13 978.00 984.00 968.00 971.00 0.5M
2021-10-12 993.00 993.00 960.00 971.00 0.6M
2021-10-11 993.00 993.00 993.00 993.00 0.0M
2021-10-08 973.00 1,010.00 973.00 993.00 0.9M
2021-10-07 941.00 980.00 941.00 972.00 0.9M
2021-10-06 973.00 995.00 930.00 934.00 1.3M
2021-10-05 995.00 999.00 972.00 984.00 1.1M
2021-10-04 999.00 999.00 999.00 999.00 0.0M
2021-10-01 1,020.00 1,025.00 996.00 999.00 1.2M
2021-09-30 1,005.00 1,035.00 1,005.00 1,020.00 0.6M
2021-09-29 999.00 1,020.00 996.00 1,015.00 1.2M
2021-09-28 1,050.00 1,050.00 1,010.00 1,015.00 0.9M
2021-09-27 1,030.00 1,050.00 1,030.00 1,050.00 0.5M
2021-09-24 1,045.00 1,065.00 1,030.00 1,040.00 0.8M
2021-09-23 1,020.00 1,035.00 1,005.00 1,010.00 0.7M
2021-09-22 1,025.00 1,025.00 1,025.00 1,025.00 0.0M
2021-09-17 1,050.00 1,055.00 1,025.00 1,025.00 1.1M
2021-09-16 1,070.00 1,070.00 1,035.00 1,045.00 1.1M
2021-09-15 1,070.00 1,075.00 1,060.00 1,065.00 0.4M
2021-09-14 1,065.00 1,080.00 1,060.00 1,070.00 0.4M
2021-09-13 1,090.00 1,090.00 1,050.00 1,065.00 1.2M
2021-09-12 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2021-09-10 1,115.00 1,120.00 1,085.00 1,090.00 0.7M
2021-09-09 1,095.00 1,120.00 1,090.00 1,115.00 1.3M
2021-09-08 1,085.00 1,115.00 1,080.00 1,100.00 1.3M
2021-09-07 1,095.00 1,115.00 1,080.00 1,095.00 0.9M
2021-09-06 1,085.00 1,120.00 1,060.00 1,095.00 1.2M
2021-09-05 1,085.00 1,085.00 1,085.00 1,085.00 0.0M
2021-09-03 1,100.00 1,135.00 1,085.00 1,085.00 1.8M
2021-09-02 1,065.00 1,100.00 1,050.00 1,100.00 1.8M
2021-09-01 1,045.00 1,070.00 1,045.00 1,060.00 0.7M
2021-08-31 1,060.00 1,065.00 1,040.00 1,055.00 0.7M
2021-08-30 1,075.00 1,080.00 1,055.00 1,065.00 0.9M
2021-08-29 1,065.00 1,065.00 1,065.00 1,065.00 0.0M
2021-08-27 1,050.00 1,075.00 1,040.00 1,065.00 1.1M
2021-08-26 1,055.00 1,065.00 1,040.00 1,050.00 1.3M
2021-08-25 1,050.00 1,060.00 1,035.00 1,050.00 0.7M
2021-08-24 1,015.00 1,060.00 1,015.00 1,055.00 1.7M
2021-08-23 999.00 1,025.00 981.00 1,010.00 1.2M
2021-08-22 999.00 999.00 999.00 999.00 0.0M
2021-08-20 1,035.00 1,045.00 993.00 999.00 3.0M
2021-08-19 1,060.00 1,075.00 1,020.00 1,035.00 2.4M
2021-08-18 1,045.00 1,090.00 1,030.00 1,080.00 2.0M
2021-08-17 1,115.00 1,120.00 1,040.00 1,060.00 3.5M
2021-08-16 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2021-08-13 1,190.00 1,295.00 1,115.00 1,120.00 21.6M
2021-08-12 1,110.00 1,220.00 1,080.00 1,140.00 8.0M
2021-08-11 1,120.00 1,130.00 1,090.00 1,110.00 1.4M
2021-08-10 1,110.00 1,140.00 1,110.00 1,125.00 1.1M
2021-08-09 1,150.00 1,150.00 1,105.00 1,115.00 2.0M
2021-08-08 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2021-08-06 1,145.00 1,165.00 1,140.00 1,150.00 1.2M
2021-08-05 1,180.00 1,195.00 1,130.00 1,150.00 2.5M
2021-08-04 1,150.00 1,205.00 1,150.00 1,180.00 1.9M
2021-08-03 1,190.00 1,200.00 1,135.00 1,160.00 3.1M
2021-08-02 1,225.00 1,240.00 1,180.00 1,200.00 2.6M
2021-08-01 1,245.00 1,245.00 1,245.00 1,245.00 0.0M
2021-07-30 1,295.00 1,300.00 1,220.00 1,245.00 3.8M
2021-07-29 1,265.00 1,310.00 1,260.00 1,280.00 4.1M
2021-07-28 1,245.00 1,375.00 1,240.00 1,280.00 24.2M
2021-07-27 1,220.00 1,255.00 1,210.00 1,245.00 2.2M
2021-07-26 1,220.00 1,235.00 1,210.00 1,220.00 1.0M
2021-07-25 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2021-07-23 1,225.00 1,245.00 1,215.00 1,225.00 1.6M
2021-07-22 1,230.00 1,235.00 1,220.00 1,230.00 1.2M
2021-07-21 1,240.00 1,260.00 1,210.00 1,220.00 2.2M
2021-07-20 1,210.00 1,240.00 1,205.00 1,230.00 1.8M
2021-07-19 1,220.00 1,265.00 1,210.00 1,245.00 2.7M
2021-07-18 1,235.00 1,235.00 1,235.00 1,235.00 0.0M
2021-07-16 1,230.00 1,240.00 1,200.00 1,235.00 2.1M
2021-07-15 1,270.00 1,275.00 1,225.00 1,235.00 3.2M
2021-07-14 1,270.00 1,275.00 1,245.00 1,265.00 2.2M
2021-07-13 1,285.00 1,290.00 1,250.00 1,270.00 3.6M
2021-07-12 1,220.00 1,270.00 1,210.00 1,255.00 4.5M
2021-07-09 1,230.00 1,240.00 1,180.00 1,225.00 5.8M
2021-07-08 1,290.00 1,330.00 1,235.00 1,255.00 9.9M
2021-07-07 1,295.00 1,340.00 1,270.00 1,280.00 15.1M
2021-07-06 1,170.00 1,465.00 1,165.00 1,295.00 77.6M
2021-07-05 1,175.00 1,195.00 1,140.00 1,155.00 6.7M
2021-07-04 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2021-07-02 1,040.00 1,210.00 1,040.00 1,160.00 16.8M
2021-07-01 1,055.00 1,065.00 1,040.00 1,040.00 0.9M
2021-06-30 1,055.00 1,065.00 1,040.00 1,055.00 1.2M
2021-06-29 1,045.00 1,060.00 1,035.00 1,055.00 1.0M
2021-06-28 1,070.00 1,075.00 1,045.00 1,045.00 0.8M
2021-06-27 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2021-06-25 1,060.00 1,075.00 1,045.00 1,070.00 1.2M
2021-06-24 1,050.00 1,060.00 1,020.00 1,055.00 0.8M
2021-06-23 1,060.00 1,075.00 1,035.00 1,050.00 1.6M
2021-06-22 1,035.00 1,060.00 1,025.00 1,060.00 1.6M
2021-06-21 1,045.00 1,055.00 1,025.00 1,025.00 2.2M
2021-06-18 1,075.00 1,080.00 1,055.00 1,070.00 1.1M
2021-06-17 1,085.00 1,085.00 1,060.00 1,075.00 1.1M
2021-06-16 1,070.00 1,120.00 1,055.00 1,085.00 2.2M
2021-06-15 1,085.00 1,090.00 1,045.00 1,070.00 0.9M
2021-06-14 1,085.00 1,095.00 1,070.00 1,080.00 0.7M
2021-06-11 1,070.00 1,105.00 1,070.00 1,085.00 1.3M
2021-06-10 1,050.00 1,095.00 1,045.00 1,075.00 1.4M
2021-06-09 1,075.00 1,080.00 1,050.00 1,055.00 1.5M
2021-06-08 1,070.00 1,080.00 1,055.00 1,075.00 1.4M
2021-06-07 1,100.00 1,120.00 1,040.00 1,080.00 3.1M
2021-06-04 1,080.00 1,115.00 1,055.00 1,100.00 3.7M
2021-06-03 1,045.00 1,100.00 1,025.00 1,080.00 4.1M
2021-06-02 1,055.00 1,065.00 1,030.00 1,040.00 1.5M
2021-06-01 1,045.00 1,080.00 1,015.00 1,055.00 5.7M
2021-05-31 985.00 1,020.00 984.00 1,010.00 3.5M
2021-05-28 982.00 991.00 975.00 982.00 1.0M
2021-05-27 972.00 990.00 962.00 982.00 1.2M
2021-05-26 986.00 1,005.00 971.00 971.00 1.5M
2021-05-25 964.00 996.00 962.00 986.00 2.1M
2021-05-24 970.00 1,015.00 941.00 963.00 6.9M
2021-05-21 964.00 968.00 939.00 963.00 2.1M
2021-05-20 918.00 954.00 913.00 953.00 2.2M
2021-05-19 918.00 918.00 918.00 918.00 0.0M
2021-05-18 912.00 921.00 911.00 918.00 0.4M
2021-05-17 928.00 933.00 900.00 912.00 1.0M
2021-05-14 910.00 940.00 910.00 927.00 1.0M
2021-05-13 902.00 919.00 895.00 910.00 0.8M
2021-05-12 920.00 921.00 900.00 915.00 0.8M
2021-05-11 927.00 935.00 914.00 916.00 1.1M
2021-05-10 922.00 940.00 920.00 939.00 0.9M
2021-05-07 917.00 920.00 914.00 920.00 0.5M
2021-05-06 901.00 920.00 901.00 915.00 0.8M
2021-05-05 909.00 909.00 909.00 909.00 0.0M
2021-05-04 906.00 917.00 895.00 909.00 1.7M
2021-05-03 942.00 942.00 919.00 920.00 0.8M
2021-04-30 920.00 950.00 916.00 930.00 1.5M
2021-04-29 920.00 929.00 903.00 920.00 1.0M
2021-04-28 939.00 946.00 920.00 920.00 2.2M
2021-04-27 963.00 964.00 939.00 946.00 1.2M
2021-04-26 970.00 971.00 958.00 961.00 0.8M
2021-04-23 953.00 969.00 924.00 960.00 1.3M
2021-04-22 981.00 982.00 954.00 955.00 1.7M
2021-04-21 986.00 1,010.00 966.00 973.00 2.7M
2021-04-20 965.00 1,025.00 953.00 985.00 5.5M
2021-04-19 958.00 982.00 939.00 965.00 1.8M
2021-04-16 947.00 981.00 939.00 958.00 2.0M
2021-04-15 930.00 948.00 922.00 941.00 1.2M
2021-04-14 935.00 940.00 917.00 927.00 1.7M
2021-04-13 968.00 978.00 930.00 935.00 2.4M
2021-04-12 938.00 986.00 926.00 966.00 4.1M
2021-04-09 920.00 930.00 917.00 930.00 1.3M
2021-04-08 924.00 928.00 906.00 920.00 1.1M
2021-04-07 880.00 929.00 875.00 923.00 3.7M
2021-04-06 882.00 886.00 871.00 880.00 0.8M
2021-04-05 873.00 881.00 870.00 880.00 0.6M
2021-04-02 878.00 880.00 860.00 871.00 0.7M
2021-04-01 870.00 878.00 865.00 877.00 0.9M
2021-03-31 875.00 876.00 866.00 871.00 0.4M
2021-03-30 859.00 874.00 855.00 872.00 1.1M
2021-03-29 871.00 877.00 854.00 860.00 1.2M
2021-03-26 877.00 883.00 868.00 868.00 0.7M
2021-03-25 860.00 879.00 860.00 877.00 0.8M
2021-03-24 860.00 879.00 860.00 871.00 0.9M
2021-03-23 889.00 889.00 875.00 876.00 0.6M
2021-03-22 887.00 893.00 877.00 886.00 0.8M
2021-03-19 882.00 892.00 873.00 887.00 0.6M
2021-03-18 882.00 885.00 875.00 884.00 0.8M
2021-03-17 887.00 888.00 874.00 881.00 0.9M
2021-03-16 871.00 883.00 867.00 880.00 1.3M
2021-03-15 869.00 874.00 856.00 868.00 0.7M
2021-03-14 866.00 866.00 866.00 866.00 0.0M
2021-03-12 835.00 868.00 834.00 866.00 1.2M
2021-03-11 822.00 834.00 820.00 832.00 0.8M
2021-03-10 835.00 840.00 817.00 818.00 0.9M
2021-03-09 848.00 848.00 818.00 831.00 2.3M
2021-03-08 878.00 878.00 850.00 850.00 0.8M
2021-03-05 886.00 888.00 852.00 871.00 1.3M
2021-03-04 880.00 886.00 864.00 885.00 1.0M
2021-03-03 861.00 884.00 861.00 878.00 0.7M
2021-03-02 886.00 886.00 869.00 873.00 0.8M
2021-02-26 875.00 885.00 865.00 870.00 1.6M
2021-02-25 895.00 907.00 890.00 903.00 0.9M
2021-02-24 913.00 917.00 884.00 884.00 1.5M
2021-02-23 916.00 925.00 902.00 917.00 1.0M
2021-02-22 945.00 951.00 914.00 916.00 2.2M
2021-02-21 938.00 938.00 938.00 938.00 0.0M
2021-02-19 948.00 948.00 897.00 938.00 2.8M
2021-02-18 980.00 995.00 930.00 939.00 3.2M
2021-02-17 957.00 1,000.00 929.00 980.00 5.7M
2021-02-16 903.00 946.00 897.00 946.00 4.9M
2021-02-15 849.00 906.00 849.00 902.00 4.5M
2021-02-10 831.00 844.00 825.00 844.00 1.2M
2021-02-09 878.00 878.00 827.00 828.00 2.8M
2021-02-08 878.00 883.00 850.00 855.00 2.1M
2021-02-05 892.00 894.00 874.00 878.00 1.2M
2021-02-04 900.00 919.00 880.00 886.00 1.6M
2021-02-03 864.00 902.00 863.00 898.00 2.2M
2021-02-02 860.00 897.00 855.00 861.00 2.2M
2021-02-01 846.00 860.00 829.00 855.00 1.9M
2021-01-31 856.00 856.00 856.00 856.00 0.0M
2021-01-29 937.00 938.00 821.00 856.00 4.4M
2021-01-28 946.00 991.00 917.00 930.00 5.9M
2021-01-27 914.00 1,055.00 905.00 980.00 24.1M
2021-01-26 899.00 900.00 881.00 898.00 1.7M
2021-01-25 878.00 920.00 871.00 881.00 2.6M
2021-01-22 844.00 893.00 844.00 871.00 3.1M
2021-01-21 840.00 851.00 839.00 842.00 0.7M
2021-01-20 822.00 870.00 821.00 840.00 2.8M
2021-01-19 815.00 831.00 815.00 822.00 0.7M
2021-01-18 810.00 834.00 803.00 821.00 1.6M
2021-01-15 826.00 829.00 810.00 810.00 0.9M
2021-01-14 829.00 833.00 822.00 825.00 0.7M
2021-01-13 836.00 840.00 826.00 834.00 0.9M
2021-01-12 820.00 853.00 819.00 836.00 1.7M
2021-01-11 854.00 859.00 800.00 840.00 3.1M
2021-01-10 845.00 845.00 845.00 845.00 0.0M
2021-01-08 866.00 871.00 841.00 845.00 2.0M
2021-01-07 838.00 868.00 830.00 860.00 3.0M
2021-01-06 830.00 860.00 828.00 835.00 3.5M
2021-01-05 830.00 833.00 811.00 829.00 2.3M
2021-01-04 815.00 841.00 803.00 831.00 4.0M