DB손해보험

005830KOSPI

186,900원-5,900 (-3.06%)전일 종가 2026-09-18

52주 위치

118,100214,00072%신고가 대비 -12.66%

시가총액: 12.2조12조 2,420억
PER: 6.32
PBR: 0.88
EPS(TTM): 29,550원
BPS: 213,284원
배당수익률: 4.07%
자사주비율: 7.42%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가186,900원

시가총액12조 2,420억

52주 최고214,000원

52주 최저118,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.7%	+24.7%	-1.5%	+42.6%	+35.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	192,800	192,900	186,900	186,900	-5,900	-3.06%	514,756	962억
2026-09-17	188,500	196,800	186,100	192,800	5,800	+3.10%	186,253	359억
2026-09-16	190,000	192,000	185,300	187,000	-1,700	-0.90%	151,881	284억
2026-09-15	190,200	194,300	187,200	188,700	-3,800	-1.97%	115,468	218억
2026-09-14	187,100	194,000	184,800	192,500	800	+0.42%	285,772	550억
2026-09-11	186,500	192,600	185,300	191,700	5,500	+2.95%	305,910	586억
2026-09-10	187,000	192,500	184,500	186,200	100	+0.05%	337,944	629억
2026-09-09	187,000	188,300	183,200	186,100	-1,200	-0.64%	252,235	469억
2026-09-08	194,100	194,200	185,400	187,300	-5,100	-2.65%	197,196	369억
2026-09-07	197,300	197,600	190,000	192,400	-3,300	-1.69%	156,143	300억
2026-09-04	201,500	202,500	193,800	195,700	-7,300	-3.60%	219,058	429억
2026-09-03	190,500	208,000	190,500	203,000	12,100	+6.34%	307,214	624억
2026-09-02	190,800	195,700	189,600	190,900	-1,700	-0.88%	271,290	518억
2026-09-01	180,100	196,400	179,600	192,600	11,500	+6.35%	278,149	536억
2026-08-31	193,500	196,000	177,500	181,100	-6,300	-3.36%	466,306	844억
2026-08-28	184,000	190,400	178,400	187,400	3,400	+1.85%	199,691	374억
2026-08-27	190,000	191,400	182,500	184,000	-2,700	-1.45%	199,072	366억
2026-08-26	184,700	188,000	180,700	186,700	4,200	+2.30%	138,613	259억
2026-08-25	180,200	184,400	178,400	182,500	2,000	+1.11%	150,806	275억
2026-08-24	177,500	181,300	174,100	180,500	2,700	+1.52%	169,125	305억
2026-08-21	178,800	179,800	174,200	177,800	400	+0.23%	308,932	549억
2026-08-20	182,900	184,500	177,200	177,400	-10,100	-5.39%	226,799	402억
2026-08-19	183,500	191,100	182,000	187,500	5,500	+3.02%	335,169	628억
2026-08-18	179,800	184,900	175,100	182,000	5,200	+2.94%	262,097	477억
2026-08-14	167,600	177,900	166,100	176,800	10,200	+6.12%	258,950	458억
2026-08-13	158,600	174,400	158,600	166,600	7,600	+4.78%	299,254	499억
2026-08-12	164,200	168,600	157,600	159,000	-5,500	-3.34%	165,187	263억
2026-08-11	162,300	170,500	160,700	164,500	2,200	+1.36%	136,233	224억
2026-08-10	165,900	167,700	159,200	162,300	-3,600	-2.17%	91,630	149억
2026-08-07	156,600	166,500	156,100	165,900	6,100	+3.82%	154,977	257억
2026-08-06	156,300	161,000	155,300	159,800	4,200	+2.70%	121,070	193억
2026-08-05	154,200	159,200	154,000	155,600	800	+0.52%	196,176	305억
2026-08-04	154,300	156,900	150,400	154,800	-1,800	-1.15%	174,829	271억
2026-08-03	154,900	160,900	154,200	156,600	-400	-0.25%	155,483	243억
2026-07-31	163,100	165,500	154,600	157,000	-5,900	-3.62%	293,523	461억
2026-07-30	155,500	170,300	155,500	162,900	8,200	+5.30%	386,618	630억
2026-07-29	160,100	164,700	153,400	154,700	-4,300	-2.70%	204,124	316억
2026-07-28	161,800	163,900	158,000	159,000	-4,400	-2.69%	237,504	378억
2026-07-27	168,500	170,500	162,400	163,400	-4,500	-2.68%	102,253	167억
2026-07-24	161,700	172,400	161,100	167,900	2,500	+1.51%	196,277	330억
2026-07-23	164,600	169,200	164,300	165,400	0	0.00%	206,733	342억
2026-07-22	160,400	170,800	160,400	165,400	3,700	+2.29%	204,150	338억
2026-07-21	154,700	165,100	154,600	161,700	2,700	+1.70%	203,565	329억
2026-07-20	164,600	164,700	156,400	159,000	-4,000	-2.45%	239,720	381억
2026-07-16	163,000	166,600	158,900	163,000	500	+0.31%	219,854	358억
2026-07-15	164,000	166,700	161,100	162,500	1,500	+0.93%	277,766	451억
2026-07-14	160,600	164,000	157,200	161,000	1,900	+1.19%	354,391	571억
2026-07-13	157,200	163,900	157,200	159,100	3,300	+2.12%	335,502	534억
2026-07-10	149,000	162,400	146,200	155,800	9,300	+6.35%	335,880	523억
2026-07-09	154,900	154,900	146,000	146,500	-4,900	-3.24%	276,344	405억
2026-07-08	150,800	155,000	147,700	151,400	1,300	+0.87%	248,769	377억
2026-07-07	145,700	150,700	144,200	150,100	4,200	+2.88%	244,433	367억
2026-07-06	145,600	149,600	144,100	145,900	-900	-0.61%	130,386	190억
2026-07-03	146,900	149,000	142,100	146,800	1,300	+0.89%	173,257	254억
2026-07-02	136,500	147,200	133,100	145,500	9,400	+6.91%	272,005	396억
2026-07-01	136,800	137,300	132,800	136,100	2,200	+1.64%	169,274	230억
2026-06-30	137,000	137,600	133,500	133,900	-1,800	-1.33%	196,646	263억
2026-06-29	130,400	136,400	128,900	135,700	4,200	+3.19%	160,982	218억
2026-06-26	134,800	135,100	126,900	131,500	-4,500	-3.31%	234,736	309억
2026-06-25	138,100	141,000	135,300	136,000	-1,300	-0.95%	195,237	266억
2026-06-24	137,700	141,700	133,700	137,300	-1,700	-1.22%	215,330	296억
2026-06-23	139,300	147,700	139,000	139,000	-2,300	-1.63%	182,869	254억
2026-06-22	144,800	144,800	141,000	141,300	-3,600	-2.48%	126,492	179억
2026-06-19	149,600	150,900	142,600	144,900	-5,000	-3.34%	430,645	624억
2026-06-18	150,000	153,600	149,200	149,900	-1,600	-1.06%	151,088	226억
2026-06-17	153,400	156,500	151,100	151,500	-1,900	-1.24%	168,273	255억
2026-06-16	151,700	155,700	149,800	153,400	1,000	+0.66%	234,469	360억
2026-06-15	151,800	155,000	148,700	152,400	4,200	+2.83%	369,977	564억
2026-06-12	144,000	150,800	143,300	148,200	8,200	+5.86%	212,641	315억
2026-06-11	140,500	143,300	135,800	140,000	-2,500	-1.75%	432,793	606억
2026-06-10	138,500	142,900	137,500	142,500	-1,300	-0.90%	164	2,337만
2026-06-09	138,000	146,500	134,000	143,800	7,600	+5.58%	439,597	632억
2026-06-08	138,500	141,300	135,500	136,200	-6,200	-4.35%	235,086	320억
2026-06-05	145,900	149,700	139,600	142,400	-2,300	-1.59%	172,623	246억
2026-06-04	140,200	145,500	139,300	144,700	-800	-0.55%	261,020	378억
2026-06-02	141,100	146,300	138,300	145,500	4,500	+3.19%	236,273	344억
2026-06-01	140,200	144,500	139,300	141,000	-2,100	-1.47%	188,677	266억
2026-05-29	141,100	144,000	132,500	143,100	2,000	+1.42%	862,160	1,234억
2026-05-28	144,100	144,100	137,500	141,100	-3,400	-2.35%	411,643	581억
2026-05-27	148,200	149,800	144,000	144,500	-4,100	-2.76%	283,927	410억
2026-05-26	154,600	156,200	148,000	148,600	-5,900	-3.82%	351,367	522억
2026-05-22	158,000	158,700	153,000	154,500	-900	-0.58%	188,826	292억
2026-05-21	157,200	160,900	155,100	155,400	-900	-0.58%	267,131	415억
2026-05-20	161,600	164,200	150,800	156,300	-7,800	-4.75%	365,523	571억
2026-05-19	161,600	164,500	157,200	164,100	3,500	+2.18%	283,030	464억
2026-05-18	164,900	165,000	153,700	160,600	-3,900	-2.37%	263,205	423억
2026-05-15	172,000	174,500	158,300	164,500	-8,500	-4.91%	282,780	465억
2026-05-14	160,100	173,800	160,000	173,000	12,200	+7.59%	291,682	505억
2026-05-13	163,000	164,600	158,500	160,800	-700	-0.43%	150,197	242억
2026-05-12	162,200	165,900	157,700	161,500	-700	-0.43%	277,919	449억
2026-05-11	164,100	166,200	160,600	162,200	-2,400	-1.46%	160,698	261억
2026-05-08	167,300	167,800	160,600	164,600	-400	-0.24%	203,343	335억
2026-05-07	162,300	165,200	158,400	165,000	3,000	+1.85%	229,621	379억
2026-05-06	165,200	167,300	161,600	162,000	-4,800	-2.88%	336,858	546억
2026-05-04	168,300	168,400	161,500	166,800	-800	-0.48%	159,445	266억
2026-04-30	170,700	171,500	166,500	167,600	-4,600	-2.67%	144,958	243억
2026-04-29	175,000	175,000	171,000	172,200	-1,300	-0.75%	126,766	218억
2026-04-28	170,900	173,700	170,400	173,500	2,200	+1.28%	124,971	217억
2026-04-27	175,300	175,900	170,000	171,300	-3,700	-2.11%	169,011	290억
2026-04-24	174,700	177,100	173,000	175,000	1,500	+0.86%	199,263	349억
2026-04-23	177,400	177,400	171,000	173,500	1,400	+0.81%	230,845	401억
2026-04-22	171,100	172,400	168,600	172,100	1,400	+0.82%	217,741	375억
2026-04-21	171,300	172,000	168,000	170,700	-1,900	-1.10%	232,006	396억
2026-04-20	176,500	176,500	169,500	172,600	-700	-0.40%	205,366	354억
2026-04-17	168,000	173,600	167,300	173,300	3,300	+1.94%	185,422	321억
2026-04-16	165,300	170,700	165,300	170,000	5,200	+3.16%	208,487	354억
2026-04-15	171,600	172,300	164,000	164,800	-6,700	-3.91%	236,171	389억
2026-04-14	167,700	171,600	167,700	171,500	4,300	+2.57%	179,407	308억
2026-04-13	166,800	167,400	163,200	167,200	-2,100	-1.24%	131,144	219억
2026-04-10	163,900	170,500	163,900	169,300	6,900	+4.25%	102,856	174억
2026-04-09	167,600	169,300	161,600	162,400	-5,400	-3.22%	203,492	330억
2026-04-08	173,800	173,900	166,600	167,800	7,500	+4.68%	157,598	264억
2026-04-07	162,000	164,300	158,700	160,300	-2,700	-1.66%	143,037	229억
2026-04-06	162,900	165,700	161,000	163,000	1,000	+0.62%	126,702	207억
2026-04-03	165,000	166,600	161,800	162,000	-200	-0.12%	98,811	160억
2026-04-02	168,500	171,000	160,000	162,200	-5,900	-3.51%	184,865	300억
2026-04-01	169,600	172,500	165,500	168,100	4,300	+2.63%	324,197	545억
2026-03-31	160,000	166,700	160,000	163,800	-400	-0.24%	380,621	623억
2026-03-30	162,600	167,700	162,000	164,200	-8,700	-5.03%	335,038	550억
2026-03-27	172,400	173,600	166,400	172,900	—	—	334,691	579억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)