시장 데이터를 불러오는 중
전체 종목
드랍박스 과거 주가
Dropbox, Inc. - Class A Common Stock · DBX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dropbox, Inc. - Class A Common Stock · DBX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,956 | ₩46,492 | ₩45,769 | ₩46,050 | +0.20% | 276.8만 |
| 2026.10.08 | ₩44,187 | ₩45,876 | ₩44,187 | ₩45,755 | +3.55% | 306.2만 |
| 2026.10.07 | ₩45,206 | ₩45,567 | ₩44,147 | ₩44,334 | -1.93% | 280.5만 |
| 2026.10.06 | ₩46,050 | ₩46,479 | ₩44,576 | ₩45,206 | -1.83% | 329.6만 |
| 2026.10.05 | ₩45,541 | ₩46,398 | ₩45,286 | ₩46,063 | +1.15% | 408.2만 |
| 2026.10.02 | ₩45,701 | ₩46,083 | ₩45,226 | ₩45,433 | -0.59% | 263.5만 |
| 2026.10.01 | ₩45,742 | ₩46,164 | ₩44,482 | ₩45,675 | -0.15% | 482.2만 |
| 2026.09.30 | ₩43,477 | ₩46,010 | ₩43,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,366 |
| +4.35% |
| 556만 |
| 2026.09.29 | ₩42,713 | ₩43,852 | ₩42,137 | ₩43,825 | +2.60% | 432.9만 |
|---|
| 2026.09.28 | ₩42,498 | ₩42,880 | ₩41,694 | ₩42,780 | +0.66% | 556만 |
|---|
| 2026.09.25 | ₩43,772 | ₩43,979 | ₩43,162 | ₩43,316 | -1.04% | 404.4만 |
|---|
| 2026.09.24 | ₩44,328 | ₩45,253 | ₩43,450 | ₩43,772 | -1.25% | 663.3만 |
|---|
| 2026.09.23 | ₩45,460 | ₩45,976 | ₩44,629 | ₩45,862 | +0.88% | 511.6만 |
|---|
| 2026.09.22 | ₩48,864 | ₩49,005 | ₩44,401 | ₩45,433 | -7.02% | 1020.3만 |
|---|
| 2026.09.21 | ₩48,710 | ₩49,132 | ₩47,873 | ₩48,261 | -0.92% | 381.5만 |
|---|
| 2026.09.18 | ₩50,459 | ₩50,459 | ₩48,717 | ₩48,891 | -3.11% | 858.9만 |
|---|
| 2026.09.17 | ₩50,446 | ₩50,942 | ₩49,695 | ₩50,406 | -0.08% | 413.8만 |
|---|
| 2026.09.16 | ₩49,762 | ₩51,103 | ₩49,535 | ₩50,580 | +1.64% | 395.1만 |
|---|
| 2026.09.15 | ₩49,183 | ₩51,156 | ₩49,166 | ₩50,432 | +2.54% | 428.8만 |
|---|
| 2026.09.14 | ₩48,382 | ₩50,111 | ₩48,382 | ₩50,004 | +3.35% | 424만 |
|---|
| 2026.09.11 | ₩47,216 | ₩48,047 | ₩46,760 | ₩47,658 | +0.94% | 398.1만 |
|---|
| 2026.09.10 | ₩46,345 | ₩47,310 | ₩45,769 | ₩46,975 | +1.36% | 552만 |
|---|
| 2026.09.09 | ₩45,353 | ₩46,385 | ₩45,045 | ₩46,358 | +2.22% | 408.4만 |
|---|
| 2026.09.08 | ₩46,157 | ₩46,211 | ₩44,891 | ₩45,313 | -1.83% | 326만 |
|---|
| 2026.09.04 | ₩47,042 | ₩47,229 | ₩45,996 | ₩46,680 | -0.77% | 272.2만 |
|---|
| 2026.09.03 | ₩46,975 | ₩48,181 | ₩46,787 | ₩47,846 | +1.85% | 340.2만 |
|---|
| 2026.09.02 | ₩45,634 | ₩46,546 | ₩45,273 | ₩46,238 | +1.32% | 345.9만 |
|---|
| 2026.09.01 | ₩46,814 | ₩47,363 | ₩45,762 | ₩45,916 | -1.92% | 387.1만 |
|---|
| 2026.08.31 | ₩47,728 | ₩48,181 | ₩47,028 | ₩47,162 | -1.18% | 571만 |
|---|
| 2026.08.28 | ₩48,087 | ₩48,738 | ₩47,752 | ₩47,846 | -0.50% | 306.5만 |
|---|
| 2026.08.27 | ₩47,095 | ₩48,241 | ₩46,579 | ₩48,087 | +2.11% | 419.4만 |
|---|
| 2026.08.26 | ₩46,104 | ₩47,249 | ₩45,889 | ₩46,640 | +1.16% | 327.2만 |
|---|
| 2026.08.25 | ₩46,372 | ₩46,666 | ₩45,829 | ₩46,613 | +0.52% | 246.5만 |
|---|
| 2026.08.24 | ₩46,318 | ₩46,881 | ₩46,171 | ₩46,747 | +0.93% | 241.6만 |
|---|
| 2026.08.21 | ₩45,567 | ₩46,311 | ₩44,991 | ₩46,197 | +1.38% | 204.1만 |
|---|
| 2026.08.20 | ₩45,581 | ₩45,996 | ₩45,246 | ₩45,567 | -0.03% | 178.9만 |
|---|
| 2026.08.19 | ₩45,420 | ₩46,439 | ₩45,360 | ₩45,554 | +0.30% | 288.4만 |
|---|
| 2026.08.18 | ₩44,817 | ₩46,318 | ₩44,643 | ₩45,393 | +1.29% | 411.8만 |
|---|
| 2026.08.17 | ₩45,594 | ₩45,594 | ₩44,616 | ₩44,737 | -1.88% | 283.2만 |
|---|
| 2026.08.14 | ₩48,543 | ₩48,650 | ₩45,976 | ₩46,130 | -4.97% | 325.1만 |
|---|
| 2026.08.13 | ₩45,165 | ₩48,208 | ₩45,072 | ₩48,154 | +6.62% | 530.4만 |
|---|
| 2026.08.12 | ₩44,375 | ₩45,420 | ₩44,247 | ₩45,072 | +1.57% | 715.3만 |
|---|
| 2026.08.11 | ₩45,755 | ₩46,774 | ₩45,555 | ₩45,675 | -0.18% | 444.2만 |
|---|
| 2026.08.10 | ₩46,010 | ₩46,593 | ₩44,871 | ₩46,358 | +0.76% | 508.3만 |
|---|
| 2026.08.07 | ₩47,229 | ₩47,873 | ₩45,460 | ₩46,653 | -1.22% | 923.2만 |
|---|
| 2026.08.06 | ₩46,291 | ₩46,827 | ₩45,634 | ₩46,291 | 0.00% | 454.8만 |
|---|
| 2026.08.05 | ₩46,251 | ₩47,136 | ₩45,621 | ₩46,908 | +1.42% | 408.2만 |
|---|
| 2026.08.04 | ₩43,517 | ₩46,291 | ₩43,021 | ₩46,251 | +6.28% | 515.5만 |
|---|
| 2026.08.03 | ₩44,294 | ₩45,125 | ₩44,187 | ₩44,294 | 0.00% | 319만 |
|---|
| 2026.07.31 | ₩42,364 | ₩43,973 | ₩42,271 | ₩43,638 | +3.01% | 375.1만 |
|---|
| 2026.07.30 | ₩43,772 | ₩44,020 | ₩41,922 | ₩43,034 | -1.68% | 435.5만 |
|---|
| 2026.07.29 | ₩43,396 | ₩44,951 | ₩43,235 | ₩44,670 | +2.93% | 388.6만 |
|---|
| 2026.07.28 | ₩41,480 | ₩43,128 | ₩41,332 | ₩42,967 | +3.59% | 585.2만 |
|---|
| 2026.07.27 | ₩39,671 | ₩41,359 | ₩39,536 | ₩40,930 | +3.18% | 572.9만 |
|---|
| 2026.07.24 | ₩38,531 | ₩39,456 | ₩38,317 | ₩39,121 | +1.53% | 304.5만 |
|---|
| 2026.07.23 | ₩38,518 | ₩38,639 | ₩37,372 | ₩38,102 | -1.08% | 325.2만 |
|---|
| 2026.07.22 | ₩39,416 | ₩39,429 | ₩38,042 | ₩38,451 | -2.45% | 352.8만 |
|---|
| 2026.07.21 | ₩40,341 | ₩41,051 | ₩39,376 | ₩39,429 | -2.26% | 353.5만 |
|---|
| 2026.07.20 | ₩40,823 | ₩41,064 | ₩40,180 | ₩40,917 | +0.23% | 255.3만 |
|---|
| 2026.07.17 | ₩40,877 | ₩41,466 | ₩40,689 | ₩41,038 | +0.39% | 340.6만 |
|---|
| 2026.07.16 | ₩41,145 | ₩41,413 | ₩40,589 | ₩40,810 | -0.81% | 350.4만 |
|---|
| 2026.07.15 | ₩40,381 | ₩41,667 | ₩40,274 | ₩40,676 | +0.73% | 316.8만 |
|---|
| 2026.07.14 | ₩38,330 | ₩40,354 | ₩38,277 | ₩40,166 | +4.79% | 408만 |
|---|
| 2026.07.13 | ₩39,603 | ₩39,992 | ₩39,322 | ₩39,644 | +0.10% | 427.9만 |
|---|
| 2026.07.10 | ₩39,925 | ₩40,059 | ₩38,853 | ₩39,121 | -2.01% | 274.3만 |
|---|
| 2026.07.09 | ₩37,901 | ₩39,436 | ₩37,392 | ₩39,416 | +4.00% | 222.8만 |
|---|
| 2026.07.08 | ₩38,558 | ₩39,027 | ₩38,344 | ₩38,639 | +0.21% | 354.8만 |
|---|
| 2026.07.07 | ₩38,866 | ₩39,711 | ₩38,598 | ₩38,665 | -0.52% | 389.9만 |
|---|
| 2026.07.06 | ₩38,009 | ₩38,263 | ₩37,231 | ₩38,210 | +0.53% | 270.1만 |
|---|
| 2026.07.02 | ₩37,955 | ₩38,739 | ₩37,781 | ₩38,277 | +0.85% | 360.9만 |
|---|
| 2026.07.01 | ₩37,070 | ₩38,505 | ₩37,050 | ₩38,076 | +2.71% | 381만 |
|---|
| 2026.06.30 | ₩36,333 | ₩37,044 | ₩36,300 | ₩36,816 | +1.33% | 259.7만 |
|---|
| 2026.06.29 | ₩36,132 | ₩37,137 | ₩35,852 | ₩36,722 | +1.63% | 323.7만 |
|---|
| 2026.06.26 | ₩33,693 | ₩35,764 | ₩33,693 | ₩35,703 | +5.97% | 570.1만 |
|---|
| 2026.06.25 | ₩34,832 | ₩34,993 | ₩33,579 | ₩33,613 | -3.50% | 342.9만 |
|---|
| 2026.06.24 | ₩35,476 | ₩36,012 | ₩35,248 | ₩35,288 | -0.53% | 311.1만 |
|---|
| 2026.06.23 | ₩35,040 | ₩35,958 | ₩34,765 | ₩35,596 | +1.59% | 327.8만 |
|---|
| 2026.06.22 | ₩34,806 | ₩35,261 | ₩34,135 | ₩34,578 | -0.65% | 492.9만 |
|---|
| 2026.06.18 | ₩34,942 | ₩35,288 | ₩34,598 | ₩34,806 | -0.39% | 1062.1만 |
|---|
| 2026.06.17 | ₩36,119 | ₩36,568 | ₩35,301 | ₩35,395 | -2.00% | 502.8만 |
|---|
| 2026.06.16 | ₩36,548 | ₩37,057 | ₩36,159 | ₩36,588 | +0.11% | 275.9만 |
|---|
| 2026.06.15 | ₩36,052 | ₩36,642 | ₩35,918 | ₩36,494 | +1.23% | 372.1만 |
|---|
| 2026.06.12 | ₩36,106 | ₩36,454 | ₩35,442 | ₩36,307 | +0.56% | 289.4만 |
|---|
| 2026.06.11 | ₩36,376 | ₩37,137 | ₩36,065 | ₩36,159 | -0.60% | 399.4만 |
|---|
| 2026.06.10 | ₩36,320 | ₩37,620 | ₩35,837 | ₩37,057 | +2.03% | 397.1만 |
|---|
| 2026.06.09 | ₩36,414 | ₩36,923 | ₩35,985 | ₩36,762 | +0.96% | 467.4만 |
|---|
| 2026.06.08 | ₩36,709 | ₩36,816 | ₩36,186 | ₩36,588 | -0.33% | 341.7만 |
|---|
| 2026.06.05 | ₩36,548 | ₩37,178 | ₩36,092 | ₩36,883 | +0.92% | 290.1만 |
|---|
| 2026.06.04 | ₩37,218 | ₩37,540 | ₩36,374 | ₩36,454 | -2.05% | 225.8만 |
|---|
| 2026.06.03 | ₩37,325 | ₩37,647 | ₩36,910 | ₩36,977 | -0.93% | 353.4만 |
|---|
| 2026.06.02 | ₩37,667 | ₩38,250 | ₩37,218 | ₩37,741 | +0.20% | 423.3만 |
|---|
| 2026.06.01 | ₩36,883 | ₩38,786 | ₩36,427 | ₩38,746 | +5.05% | 564.5만 |
|---|
| 2026.05.29 | ₩35,422 | ₩36,414 | ₩34,846 | ₩36,025 | +1.70% | 604만 |
|---|
| 2026.05.28 | ₩34,966 | ₩35,435 | ₩34,712 | ₩35,100 | +0.38% | 326.3만 |
|---|
| 2026.05.27 | ₩35,181 | ₩35,862 | ₩34,645 | ₩34,806 | -1.07% | 460.8만 |
|---|
| 2026.05.26 | ₩35,784 | ₩36,762 | ₩35,422 | ₩35,502 | -0.79% | 448만 |
|---|
| 2026.05.22 | ₩36,548 | ₩37,553 | ₩36,534 | ₩36,762 | +0.59% | 227.4만 |
|---|
| 2026.05.21 | ₩36,534 | ₩36,809 | ₩36,012 | ₩36,521 | -0.04% | 263.6만 |
|---|
| 2026.05.20 | ₩36,173 | ₩37,003 | ₩35,636 | ₩36,936 | +2.11% | 281.6만 |
|---|
| 2026.05.19 | ₩37,365 | ₩37,962 | ₩36,776 | ₩36,896 | -1.26% | 402.9만 |
|---|
| 2026.05.18 | ₩35,409 | ₩37,593 | ₩35,287 | ₩37,499 | +5.90% | 611만 |
|---|
| 2026.05.15 | ₩35,516 | ₩36,005 | ₩34,940 | ₩35,945 | +1.21% | 314.7만 |
|---|
| 2026.05.14 | ₩35,248 | ₩35,516 | ₩34,470 | ₩35,114 | -0.38% | 351.8만 |
|---|
| 2026.05.13 | ₩34,310 | ₩35,234 | ₩34,156 | ₩35,114 | +2.34% | 414.8만 |
|---|
| 2026.05.12 | ₩35,730 | ₩35,831 | ₩34,497 | ₩34,591 | -3.19% | 381.5만 |
|---|
| 2026.05.11 | ₩37,788 | ₩38,344 | ₩34,544 | ₩35,502 | -6.05% | 862.9만 |
|---|
| 2026.05.08 | ₩36,756 | ₩39,000 | ₩35,797 | ₩38,732 | +5.38% | 1009.8만 |
|---|
| 2026.05.07 | ₩33,800 | ₩34,149 | ₩33,586 | ₩33,680 | -0.36% | 440.4만 |
|---|
| 2026.05.06 | ₩33,546 | ₩33,774 | ₩32,929 | ₩33,090 | -1.36% | 413.3만 |
|---|
| 2026.05.05 | ₩33,599 | ₩34,182 | ₩33,304 | ₩34,055 | +1.36% | 331.4만 |
|---|
| 2026.05.04 | ₩33,398 | ₩34,357 | ₩33,284 | ₩33,613 | +0.64% | 354.9만 |
|---|
| 2026.05.01 | ₩33,157 | ₩33,559 | ₩32,393 | ₩33,412 | +0.77% | 317.3만 |
|---|
| 2026.04.30 | ₩32,098 | ₩32,688 | ₩31,723 | ₩32,554 | +1.42% | 302.6만 |
|---|
| 2026.04.29 | ₩32,138 | ₩32,889 | ₩31,803 | ₩32,581 | +1.38% | 350만 |
|---|
| 2026.04.28 | ₩32,675 | ₩32,996 | ₩31,958 | ₩32,152 | -1.60% | 316.7만 |
|---|
| 2026.04.27 | ₩31,951 | ₩32,721 | ₩31,803 | ₩32,045 | +0.29% | 284.8만 |
|---|
| 2026.04.24 | ₩31,937 | ₩32,306 | ₩31,636 | ₩32,192 | +0.80% | 234.2만 |
|---|
| 2026.04.23 | ₩32,433 | ₩32,715 | ₩31,482 | ₩32,031 | -1.24% | 364.9만 |
|---|
| 2026.04.22 | ₩32,802 | ₩33,412 | ₩32,742 | ₩33,090 | +0.88% | 239.4만 |
|---|
| 2026.04.21 | ₩32,795 | ₩33,398 | ₩32,567 | ₩32,956 | +0.49% | 316.3만 |
|---|
| 2026.04.20 | ₩32,500 | ₩32,996 | ₩32,319 | ₩32,648 | +0.45% | 289.4만 |
|---|
| 2026.04.17 | ₩32,782 | ₩32,963 | ₩32,246 | ₩32,527 | -0.78% | 324.4만 |
|---|
| 2026.04.16 | ₩32,085 | ₩32,621 | ₩31,924 | ₩32,299 | +0.67% | 351만 |
|---|
| 2026.04.15 | ₩30,885 | ₩32,112 | ₩30,451 | ₩31,750 | +2.80% | 328.9만 |
|---|
| 2026.04.14 | ₩30,477 | ₩31,013 | ₩30,195 | ₩30,423 | -0.18% | 309.5만 |
|---|
| 2026.04.13 | ₩29,739 | ₩30,463 | ₩29,492 | ₩30,436 | +2.34% | 390.9만 |
|---|
| 2026.04.10 | ₩29,672 | ₩29,914 | ₩29,076 | ₩29,565 | -0.36% | 471.6만 |
|---|
| 2026.04.09 | ₩30,316 | ₩30,343 | ₩29,203 | ₩29,793 | -1.72% | 484.1만 |
|---|
| 2026.04.08 | ₩31,951 | ₩32,272 | ₩30,396 | ₩30,423 | -4.78% | 388.7만 |
|---|
| 2026.04.07 | ₩31,844 | ₩32,212 | ₩31,609 | ₩31,629 | -0.67% | 234.4만 |
|---|
| 2026.04.06 | ₩31,227 | ₩31,870 | ₩31,227 | ₩31,830 | +1.93% | 280.2만 |
|---|
| 2026.04.02 | ₩31,133 | ₩31,576 | ₩30,597 | ₩31,361 | +0.73% | 284.4만 |
|---|
| 2026.04.01 | ₩30,262 | ₩30,932 | ₩30,008 | ₩30,919 | +2.17% | 375.9만 |
|---|
| 2026.03.31 | ₩30,184 | ₩30,825 | ₩29,914 | ₩30,450 | +0.88% | 239.4만 |
|---|
| 2026.03.30 | ₩29,686 | ₩30,624 | ₩29,686 | ₩30,235 | +1.85% | 292만 |
|---|
| 2026.03.27 | ₩30,061 | ₩30,403 | ₩29,485 | ₩29,686 | -1.25% | 299.9만 |
|---|
| 2026.03.26 | ₩30,061 | ₩30,919 | ₩30,061 | ₩30,517 | +1.52% | 310.1만 |
|---|
| 2026.03.25 | ₩31,241 | ₩31,730 | ₩30,168 | ₩30,423 | -2.62% | 372.5만 |
|---|
| 2026.03.24 | ₩32,608 | ₩32,608 | ₩30,818 | ₩30,986 | -4.97% | 394.4만 |
|---|
| 2026.03.23 | ₩33,452 | ₩33,733 | ₩32,554 | ₩32,728 | -2.16% | 381.6만 |
|---|
| 2026.03.20 | ₩33,559 | ₩33,827 | ₩33,090 | ₩33,532 | -0.08% | 505만 |
|---|
| 2026.03.19 | ₩32,918 | ₩34,544 | ₩32,918 | ₩33,733 | +2.48% | 266.4만 |
|---|
| 2026.03.18 | ₩33,934 | ₩34,176 | ₩33,506 | ₩33,586 | -1.03% | 313.3만 |
|---|
| 2026.03.17 | ₩34,122 | ₩34,772 | ₩34,122 | ₩34,229 | +0.31% | 394.9만 |
|---|
| 2026.03.16 | ₩34,524 | ₩34,859 | ₩33,894 | ₩34,229 | -0.85% | 330.1만 |
|---|
| 2026.03.13 | ₩34,779 | ₩35,047 | ₩34,202 | ₩34,511 | -0.77% | 253.9만 |
|---|
| 2026.03.12 | ₩34,645 | ₩35,100 | ₩34,457 | ₩34,725 | +0.23% | 205.2만 |
|---|
| 2026.03.11 | ₩35,489 | ₩35,730 | ₩34,162 | ₩34,671 | -2.30% | 305.5만 |
|---|
| 2026.03.10 | ₩35,837 | ₩35,998 | ₩34,826 | ₩35,382 | -1.27% | 319.2만 |
|---|
| 2026.03.09 | ₩35,811 | ₩36,106 | ₩35,248 | ₩35,837 | +0.07% | 313.8만 |
|---|
| 2026.03.06 | ₩35,301 | ₩35,925 | ₩34,832 | ₩35,904 | +1.71% | 348.3만 |
|---|
| 2026.03.05 | ₩34,537 | ₩35,844 | ₩34,537 | ₩35,355 | +2.37% | 585.9만 |
|---|
| 2026.03.04 | ₩34,645 | ₩35,221 | ₩34,604 | ₩35,074 | +1.24% | 290.6만 |
|---|
| 2026.03.03 | ₩33,331 | ₩35,154 | ₩33,197 | ₩35,074 | +5.23% | 599.8만 |
|---|
| 2026.03.02 | ₩32,949 | ₩33,720 | ₩32,902 | ₩33,452 | +1.53% | 415.4만 |
|---|
| 2026.02.27 | ₩32,849 | ₩33,546 | ₩32,661 | ₩33,492 | +1.96% | 600.8만 |
|---|
| 2026.02.26 | ₩32,943 | ₩33,908 | ₩32,608 | ₩33,291 | +1.06% | 575.1만 |
|---|
| 2026.02.25 | ₩32,366 | ₩32,889 | ₩32,031 | ₩32,742 | +1.16% | 348.2만 |
|---|
| 2026.02.24 | ₩32,835 | ₩34,135 | ₩32,172 | ₩32,541 | -0.90% | 632만 |
|---|
| 2026.02.23 | ₩33,492 | ₩33,827 | ₩32,152 | ₩32,835 | -1.96% | 796.7만 |
|---|
| 2026.02.20 | ₩32,272 | ₩34,236 | ₩31,736 | ₩34,149 | +5.81% | 734.4만 |
|---|
| 2026.02.19 | ₩33,023 | ₩33,412 | ₩32,668 | ₩33,144 | +0.37% | 655.8만 |
|---|
| 2026.02.18 | ₩32,822 | ₩33,291 | ₩32,527 | ₩33,077 | +0.78% | 358.5만 |
|---|
| 2026.02.17 | ₩32,916 | ₩33,103 | ₩32,366 | ₩32,809 | -0.33% | 512.9만 |
|---|
| 2026.02.13 | ₩32,608 | ₩33,197 | ₩32,567 | ₩32,876 | +0.82% | 354.6만 |
|---|
| 2026.02.12 | ₩32,742 | ₩33,117 | ₩31,663 | ₩32,567 | -0.53% | 467.8만 |
|---|
| 2026.02.11 | ₩33,532 | ₩33,774 | ₩32,386 | ₩32,715 | -2.44% | 438.6만 |
|---|
| 2026.02.10 | ₩33,318 | ₩33,887 | ₩33,271 | ₩33,479 | +0.48% | 295.1만 |
|---|
| 2026.02.09 | ₩33,412 | ₩33,633 | ₩32,969 | ₩33,345 | -0.20% | 403만 |
|---|
| 2026.02.06 | ₩33,090 | ₩33,814 | ₩32,862 | ₩33,506 | +1.26% | 474만 |
|---|
| 2026.02.05 | ₩33,680 | ₩34,189 | ₩32,728 | ₩32,755 | -2.75% | 602.8만 |
|---|
| 2026.02.04 | ₩33,412 | ₩33,981 | ₩33,237 | ₩33,653 | +0.72% | 672.9만 |
|---|
| 2026.02.03 | ₩33,774 | ₩33,867 | ₩32,708 | ₩33,653 | -0.36% | 781.6만 |
|---|
| 2026.02.02 | ₩34,109 | ₩34,725 | ₩33,921 | ₩34,390 | +0.83% | 420.3만 |
|---|
| 2026.01.30 | ₩34,564 | ₩34,631 | ₩34,129 | ₩34,149 | -1.20% | 380.8만 |
|---|
| 2026.01.29 | ₩34,846 | ₩35,175 | ₩34,303 | ₩34,618 | -0.65% | 645.1만 |
|---|
| 2026.01.28 | ₩35,610 | ₩35,737 | ₩35,080 | ₩35,154 | -1.28% | 340.3만 |
|---|
| 2026.01.27 | ₩35,730 | ₩35,837 | ₩35,114 | ₩35,556 | -0.49% | 305.7만 |
|---|
| 2026.01.26 | ₩35,449 | ₩35,931 | ₩35,409 | ₩35,623 | +0.49% | 301.6만 |
|---|
| 2026.01.23 | ₩35,194 | ₩35,663 | ₩35,120 | ₩35,248 | +0.15% | 229.8만 |
|---|
| 2026.01.22 | ₩35,100 | ₩35,321 | ₩34,839 | ₩35,167 | +0.19% | 355.9만 |
|---|
| 2026.01.21 | ₩34,243 | ₩35,047 | ₩34,135 | ₩34,913 | +1.96% | 354.7만 |
|---|
| 2026.01.20 | ₩34,460 | ₩35,094 | ₩34,068 | ₩34,162 | -0.86% | 367.7만 |
|---|
| 2026.01.16 | ₩35,516 | ₩35,636 | ₩35,007 | ₩35,020 | -1.40% | 326.2만 |
|---|
| 2026.01.15 | ₩35,972 | ₩36,126 | ₩35,489 | ₩35,529 | -1.23% | 322.6만 |
|---|
| 2026.01.14 | ₩35,824 | ₩36,179 | ₩35,717 | ₩35,972 | +0.41% | 306.6만 |
|---|
| 2026.01.13 | ₩36,628 | ₩36,628 | ₩35,127 | ₩35,851 | -2.12% | 442.1만 |
|---|
| 2026.01.12 | ₩36,628 | ₩36,950 | ₩36,360 | ₩36,628 | 0.00% | 208.3만 |
|---|
| 2026.01.09 | ₩36,856 | ₩37,044 | ₩36,179 | ₩36,561 | -0.80% | 278.4만 |
|---|
| 2026.01.08 | ₩36,575 | ₩36,829 | ₩36,199 | ₩36,802 | +0.62% | 287만 |
|---|
| 2026.01.07 | ₩36,266 | ₩36,735 | ₩36,106 | ₩36,588 | +0.89% | 416.4만 |
|---|
| 2026.01.06 | ₩35,972 | ₩36,427 | ₩35,903 | ₩36,173 | +0.56% | 281.3만 |
|---|
| 2026.01.05 | ₩36,025 | ₩36,441 | ₩36,006 | ₩36,132 | +0.30% | 284만 |
|---|
| 2026.01.02 | ₩37,044 | ₩37,070 | ₩35,154 | ₩36,092 | -2.57% | 521.3만 |
|---|
| 2025.12.31 | ₩36,990 | ₩37,426 | ₩36,923 | ₩37,258 | +0.72% | 322.5만 |
|---|
| 2025.12.30 | ₩37,406 | ₩37,560 | ₩37,010 | ₩37,070 | -0.90% | 344만 |
|---|
| 2025.12.29 | ₩37,365 | ₩37,600 | ₩37,265 | ₩37,473 | +0.29% | 343.9만 |
|---|
| 2025.12.26 | ₩37,633 | ₩37,895 | ₩37,231 | ₩37,526 | -0.28% | 301.5만 |
|---|
| 2025.12.24 | ₩37,593 | ₩37,794 | ₩37,432 | ₩37,660 | +0.18% | 256.5만 |
|---|
| 2025.12.23 | ₩38,183 | ₩38,531 | ₩37,506 | ₩37,727 | -1.19% | 367.4만 |
|---|
| 2025.12.22 | ₩38,665 | ₩38,907 | ₩38,143 | ₩38,183 | -1.25% | 294.8만 |
|---|
| 2025.12.19 | ₩38,223 | ₩38,732 | ₩38,169 | ₩38,451 | +0.60% | 758.6만 |
|---|
| 2025.12.18 | ₩38,505 | ₩38,907 | ₩38,009 | ₩38,102 | -1.04% | 448.7만 |
|---|
| 2025.12.17 | ₩38,424 | ₩39,536 | ₩38,324 | ₩38,505 | +0.21% | 482.9만 |
|---|
| 2025.12.16 | ₩37,070 | ₩38,551 | ₩36,950 | ₩38,317 | +3.36% | 313.3만 |
|---|
| 2025.12.15 | ₩37,995 | ₩38,042 | ₩37,225 | ₩37,339 | -1.73% | 346.9만 |
|---|
| 2025.12.12 | ₩37,017 | ₩38,196 | ₩36,887 | ₩37,955 | +2.53% | 526.8만 |
|---|
| 2025.12.11 | ₩36,347 | ₩37,566 | ₩36,347 | ₩37,017 | +1.84% | 424.7만 |
|---|
| 2025.12.10 | ₩39,054 | ₩39,402 | ₩35,958 | ₩36,454 | -6.66% | 904.9만 |
|---|
| 2025.12.09 | ₩38,746 | ₩39,563 | ₩38,659 | ₩39,429 | +1.76% | 245.6만 |
|---|
| 2025.12.08 | ₩39,389 | ₩39,429 | ₩38,511 | ₩38,786 | -1.53% | 359.5만 |
|---|
| 2025.12.05 | ₩39,778 | ₩40,233 | ₩39,282 | ₩39,322 | -1.15% | 239.8만 |
|---|
| 2025.12.04 | ₩40,247 | ₩40,394 | ₩39,677 | ₩39,912 | -0.83% | 226.2만 |
|---|
| 2025.12.03 | ₩39,496 | ₩40,240 | ₩39,456 | ₩40,126 | +1.59% | 279.6만 |
|---|
| 2025.12.02 | ₩39,563 | ₩40,140 | ₩39,416 | ₩39,818 | +0.64% | 292.1만 |
|---|
| 2025.12.01 | ₩39,630 | ₩39,965 | ₩39,208 | ₩39,295 | -0.85% | 307.7만 |
|---|
| 2025.11.28 | ₩39,724 | ₩40,093 | ₩39,704 | ₩40,046 | +0.81% | 138.8만 |
|---|
| 2025.11.26 | ₩39,992 | ₩40,193 | ₩39,671 | ₩39,764 | -0.57% | 207.3만 |
|---|
| 2025.11.25 | ₩39,845 | ₩40,562 | ₩39,818 | ₩39,992 | +0.37% | 195.2만 |
|---|
| 2025.11.24 | ₩39,630 | ₩40,327 | ₩39,242 | ₩40,046 | +1.05% | 432.4만 |
|---|
| 2025.11.21 | ₩38,706 | ₩40,019 | ₩38,518 | ₩39,751 | +2.70% | 425.3만 |
|---|
| 2025.11.20 | ₩39,443 | ₩39,590 | ₩38,478 | ₩38,665 | -1.97% | 316만 |
|---|
| 2025.11.19 | ₩39,523 | ₩39,791 | ₩39,034 | ₩39,121 | -1.02% | 344.7만 |
|---|
| 2025.11.18 | ₩39,563 | ₩39,771 | ₩38,029 | ₩39,496 | -0.17% | 552.7만 |
|---|
| 2025.11.17 | ₩40,890 | ₩40,997 | ₩39,523 | ₩39,805 | -2.65% | 352.4만 |
|---|
| 2025.11.14 | ₩40,233 | ₩40,870 | ₩40,180 | ₩40,689 | +1.13% | 365.8만 |
|---|
| 2025.11.13 | ₩41,212 | ₩41,533 | ₩40,662 | ₩40,743 | -1.14% | 243.8만 |
|---|
| 2025.11.12 | ₩41,801 | ₩42,070 | ₩41,127 | ₩41,332 | -1.12% | 262.3만 |
|---|
| 2025.11.11 | ₩40,984 | ₩42,029 | ₩40,837 | ₩41,688 | +1.72% | 410.7만 |
|---|
| 2025.11.10 | ₩41,815 | ₩42,297 | ₩40,816 | ₩40,944 | -2.08% | 521.2만 |
|---|
| 2025.11.07 | ₩41,480 | ₩42,887 | ₩39,081 | ₩41,373 | -0.26% | 906.8만 |
|---|
| 2025.11.06 | ₩38,974 | ₩39,235 | ₩38,337 | ₩38,424 | -1.41% | 485.4만 |
|---|
| 2025.11.05 | ₩39,094 | ₩39,322 | ₩38,773 | ₩39,041 | -0.14% | 242.2만 |
|---|
| 2025.11.04 | ₩39,483 | ₩39,603 | ₩38,511 | ₩38,826 | -1.66% | 428.5만 |
|---|
| 2025.11.03 | ₩38,907 | ₩39,925 | ₩38,819 | ₩39,805 | +2.31% | 444.6만 |
|---|
| 2025.10.31 | ₩38,370 | ₩38,960 | ₩38,290 | ₩38,866 | +1.29% | 304.5만 |
|---|
| 2025.10.30 | ₩38,062 | ₩38,819 | ₩37,714 | ₩38,545 | +1.27% | 340만 |
|---|
| 2025.10.29 | ₩39,175 | ₩39,208 | ₩37,942 | ₩38,062 | -2.84% | 397.8만 |
|---|
| 2025.10.28 | ₩39,175 | ₩39,282 | ₩38,840 | ₩39,255 | +0.21% | 188.6만 |
|---|
| 2025.10.27 | ₩39,550 | ₩39,778 | ₩38,994 | ₩39,014 | -1.36% | 238.9만 |
|---|
| 2025.10.24 | ₩39,603 | ₩39,829 | ₩39,134 | ₩39,349 | -0.64% | 248만 |
|---|
| 2025.10.23 | ₩39,349 | ₩39,563 | ₩39,094 | ₩39,335 | -0.03% | 292.1만 |
|---|
| 2025.10.22 | ₩39,925 | ₩40,052 | ₩39,134 | ₩39,228 | -1.75% | 301.5만 |
|---|
| 2025.10.21 | ₩39,242 | ₩40,073 | ₩38,920 | ₩39,965 | +1.84% | 226.8만 |
|---|
| 2025.10.20 | ₩38,987 | ₩39,389 | ₩38,505 | ₩39,255 | +0.69% | 239만 |
|---|
| 2025.10.17 | ₩37,995 | ₩39,101 | ₩37,875 | ₩39,007 | +2.66% | 259.2만 |
|---|
| 2025.10.16 | ₩38,866 | ₩39,201 | ₩37,848 | ₩38,035 | -2.14% | 311만 |
|---|
| 2025.10.15 | ₩38,357 | ₩38,866 | ₩38,236 | ₩38,799 | +1.15% | 274.9만 |
|---|
| 2025.10.14 | ₩37,995 | ₩38,491 | ₩37,901 | ₩38,062 | +0.18% | 236.2만 |
|---|
| 2025.10.13 | ₩37,928 | ₩38,478 | ₩37,178 | ₩38,411 | +1.27% | 273.5만 |
|---|
| 2025.10.10 | ₩38,987 | ₩39,074 | ₩37,600 | ₩37,714 | -3.27% | 328.1만 |
|---|