Stockscreener 앱 받기
193.69
0.62%
1.19
DBS Group Holdings Ltd ADR 주식 (DBSDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $195.2 | $193.3 | $1.87 | 37,932.0 | -0.13% |
| 2026-05-21 | $194.2 | $191.8 | $2.48 | 49,957.0 | +0.75% |
| 2026-05-20 | $193.3 | $190.3 | $3.02 | 36,432.0 | +0.61% |
| 2026-05-19 | $198.0 | $191.3 | $6.66 | 34,559.0 | +0.59% |
| 2026-05-18 | $191.3 | $189.8 | $1.52 | 33,087.0 | +1.02% |
| 2026-05-15 | $188.7 | $186.9 | $1.77 | 71,119.0 | +0.04% |
| 2026-05-14 | $188.5 | $187.4 | $1.18 | 22,779.0 | +0.27% |
| 2026-05-13 | $188.7 | $186.6 | $2.12 | 29,587.0 | +1.07% |
| 2026-05-12 | $186.7 | $185.1 | $1.66 | 25,895.0 | -1.11% |
| 2026-05-11 | $189.0 | $187.2 | $1.78 | 21,156.0 | +0.71% |
| 2026-05-08 | $189.0 | $185.0 | $3.98 | 84,124.0 | +0.79% |
| 2026-05-07 | $186.8 | $184.6 | $2.19 | 22,266.0 | -0.51% |
| 2026-05-06 | $186.1 | $184.7 | $1.36 | 36,477.0 | +1.37% |
| 2026-05-05 | $185.5 | $183.2 | $2.33 | 64,135.0 | +0.19% |
| 2026-05-04 | $190.0 | $182.5 | $7.45 | 27,399.0 | -1.71% |
| 2026-05-01 | $189.5 | $177.5 | $12.04 | 17,399.0 | +0.45% |
| 2026-04-30 | $190.0 | $176.0 | $14.00 | 39,041.0 | +5.14% |
| 2026-04-29 | $177.3 | $175.4 | $1.88 | 40,793.0 | -0.09% |
| 2026-04-28 | $177.9 | $176.0 | $1.91 | 198,629.0 | +0.30% |
| 2026-04-27 | $179.1 | $175.1 | $3.98 | 85,514.0 | -1.44% |
| 2026-04-24 | $179.2 | $177.4 | $1.78 | 272,507.0 | +0.05% |
DBS Group Holdings Ltd ADR 주식 (DBSDY) 연도별 가격 이력
이 심층 분석에서는 DBS Group Holdings Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBSDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 DBS Group Holdings Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
DBS Group Holdings Ltd ADR 주식 (DBSDY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $198.0 | $177.5 | $20.50 | 652,349.0 | +4.45% |
| 2026-04 | $190.0 | $175.1 | $14.87 | 2,233,660.0 | +3.44% |
| 2026-03 | $183.1 | $162.1 | $21.03 | 1,059,351.0 | -1.32% |
| 2026-02 | $189.0 | $178.0 | $11.04 | 962,678.0 | -2.49% |
| 2026-01 | $194.0 | $172.9 | $21.12 | 822,168.0 | +6.09% |
DBS Group Holdings Ltd ADR 주식 (DBSDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $181.2 | $158.8 | $22.38 | 761,387.0 | +4.92% |
| 2025-11 | $175.3 | $156.5 | $18.77 | 1,125,049.0 | +1.37% |
| 2025-10 | $170.9 | $155.9 | $15.07 | 1,098,399.0 | +4.56% |
| 2025-09 | $165.4 | $149.4 | $15.95 | 1,323,973.0 | +0.58% |
| 2025-08 | $162.4 | $142.0 | $20.45 | 1,034,287.0 | +6.70% |
| 2025-07 | $155.0 | $140.5 | $14.48 | 885,626.0 | +4.19% |
| 2025-06 | $148.4 | $132.0 | $16.44 | 1,864,764.0 | +2.56% |
| 2025-05 | $141.0 | $126.4 | $14.60 | 1,049,606.0 | +6.24% |
| 2025-04 | $145.9 | $109.3 | $36.62 | 1,223,474.0 | -5.50% |
| 2025-03 | $145.3 | $128.3 | $17.03 | 853,731.0 | +0.64% |
| 2025-02 | $144.0 | $124.5 | $19.49 | 803,240.0 | +4.46% |
| 2025-01 | $133.7 | $121.0 | $12.74 | 728,020.0 | +2.10% |
DBS Group Holdings Ltd ADR 주식 (DBSDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $137.2 | $121.3 | $15.93 | 668,400.0 | +1.21% |
| 2024-11 | $132.0 | $116.3 | $15.71 | 777,662.0 | +8.62% |
| 2024-10 | $121.5 | $116.0 | $5.49 | 555,857.0 | -1.06% |
| 2024-09 | $127.0 | $111.5 | $15.50 | 673,003.0 | +6.15% |
| 2024-08 | $113.7 | $95.73 | $17.93 | 637,576.0 | +1.79% |
| 2024-07 | $114.5 | $105.8 | $8.70 | 2,363,337.0 | +3.82% |
| 2024-06 | $110.1 | $102.8 | $7.28 | 932,748.0 | -1.58% |
| 2024-05 | $109.2 | $101.1 | $8.13 | 705,113.0 | +5.19% |
| 2024-04 | $104.5 | $93.23 | $11.32 | 659,260.6 | +4.84% |
| 2024-03 | $99.27 | $88.38 | $10.89 | 652,756.5 | +7.40% |
| 2024-02 | $92.73 | $84.55 | $8.18 | 1,333,226.4 | +4.52% |
| 2024-01 | $92.05 | $84.23 | $7.82 | 883,320.9 | +0.00% |
0.45%
0.48%
자본화:
|
볼륨(24시간):