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 | ₩45,986 | ₩46,523 | ₩45,799 | ₩46,080 | +0.20% | 276.8만 |
| 2026.10.08 | ₩44,216 | ₩45,906 | ₩44,216 | ₩45,785 | +3.55% | 306.2만 |
| 2026.10.07 | ₩45,235 | ₩45,597 | ₩44,176 | ₩44,364 | -1.93% | 280.5만 |
| 2026.10.06 | ₩46,080 | ₩46,509 | ₩44,605 | ₩45,235 | -1.83% | 329.6만 |
| 2026.10.05 | ₩45,571 | ₩46,429 | ₩45,316 | ₩46,094 | +1.15% | 408.2만 |
| 2026.10.02 | ₩45,732 | ₩46,114 | ₩45,255 | ₩45,463 | -0.59% | 263.5만 |
| 2026.10.01 | ₩45,772 | ₩46,194 | ₩44,511 | ₩45,705 | -0.15% | 482.2만 |
| 2026.09.30 | ₩43,505 | ₩46,040 | ₩43,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,396 |
| +4.35% |
| 556만 |
| 2026.09.29 | ₩42,741 | ₩43,881 | ₩42,164 | ₩43,854 | +2.60% | 432.9만 |
|---|
| 2026.09.28 | ₩42,526 | ₩42,908 | ₩41,722 | ₩42,808 | +0.66% | 556만 |
|---|
| 2026.09.25 | ₩43,800 | ₩44,008 | ₩43,190 | ₩43,344 | -1.04% | 404.4만 |
|---|
| 2026.09.24 | ₩44,357 | ₩45,282 | ₩43,478 | ₩43,800 | -1.25% | 663.3만 |
|---|
| 2026.09.23 | ₩45,490 | ₩46,006 | ₩44,659 | ₩45,892 | +0.88% | 511.6만 |
|---|
| 2026.09.22 | ₩48,897 | ₩49,037 | ₩44,431 | ₩45,463 | -7.02% | 1020.3만 |
|---|
| 2026.09.21 | ₩48,742 | ₩49,165 | ₩47,904 | ₩48,293 | -0.92% | 381.5만 |
|---|
| 2026.09.18 | ₩50,492 | ₩50,492 | ₩48,749 | ₩48,923 | -3.11% | 858.9만 |
|---|
| 2026.09.17 | ₩50,479 | ₩50,975 | ₩49,728 | ₩50,439 | -0.08% | 413.8만 |
|---|
| 2026.09.16 | ₩49,795 | ₩51,136 | ₩49,567 | ₩50,613 | +1.64% | 395.1만 |
|---|
| 2026.09.15 | ₩49,216 | ₩51,190 | ₩49,198 | ₩50,466 | +2.54% | 428.8만 |
|---|
| 2026.09.14 | ₩48,414 | ₩50,144 | ₩48,414 | ₩50,036 | +3.35% | 424만 |
|---|
| 2026.09.11 | ₩47,247 | ₩48,078 | ₩46,791 | ₩47,690 | +0.94% | 398.1만 |
|---|
| 2026.09.10 | ₩46,375 | ₩47,341 | ₩45,799 | ₩47,006 | +1.36% | 552만 |
|---|
| 2026.09.09 | ₩45,383 | ₩46,415 | ₩45,074 | ₩46,389 | +2.22% | 408.4만 |
|---|
| 2026.09.08 | ₩46,187 | ₩46,241 | ₩44,920 | ₩45,343 | -1.83% | 326만 |
|---|
| 2026.09.04 | ₩47,073 | ₩47,260 | ₩46,027 | ₩46,711 | -0.77% | 272.2만 |
|---|
| 2026.09.03 | ₩47,006 | ₩48,213 | ₩46,818 | ₩47,877 | +1.85% | 340.2만 |
|---|
| 2026.09.02 | ₩45,664 | ₩46,576 | ₩45,302 | ₩46,268 | +1.32% | 345.9만 |
|---|
| 2026.09.01 | ₩46,845 | ₩47,394 | ₩45,792 | ₩45,946 | -1.92% | 387.1만 |
|---|
| 2026.08.31 | ₩47,759 | ₩48,213 | ₩47,059 | ₩47,193 | -1.18% | 571만 |
|---|
| 2026.08.28 | ₩48,119 | ₩48,770 | ₩47,783 | ₩47,877 | -0.50% | 306.5만 |
|---|
| 2026.08.27 | ₩47,126 | ₩48,273 | ₩46,610 | ₩48,119 | +2.11% | 419.4만 |
|---|
| 2026.08.26 | ₩46,134 | ₩47,280 | ₩45,919 | ₩46,670 | +1.16% | 327.2만 |
|---|
| 2026.08.25 | ₩46,402 | ₩46,697 | ₩45,859 | ₩46,643 | +0.52% | 246.5만 |
|---|
| 2026.08.24 | ₩46,348 | ₩46,912 | ₩46,201 | ₩46,778 | +0.93% | 241.6만 |
|---|
| 2026.08.21 | ₩45,597 | ₩46,342 | ₩45,021 | ₩46,228 | +1.38% | 204.1만 |
|---|
| 2026.08.20 | ₩45,611 | ₩46,027 | ₩45,276 | ₩45,597 | -0.03% | 178.9만 |
|---|
| 2026.08.19 | ₩45,450 | ₩46,469 | ₩45,390 | ₩45,584 | +0.30% | 288.4만 |
|---|
| 2026.08.18 | ₩44,846 | ₩46,348 | ₩44,672 | ₩45,423 | +1.29% | 411.8만 |
|---|
| 2026.08.17 | ₩45,624 | ₩45,624 | ₩44,645 | ₩44,766 | -1.88% | 283.2만 |
|---|
| 2026.08.14 | ₩48,575 | ₩48,682 | ₩46,006 | ₩46,161 | -4.97% | 325.1만 |
|---|
| 2026.08.13 | ₩45,195 | ₩48,239 | ₩45,101 | ₩48,186 | +6.62% | 530.4만 |
|---|
| 2026.08.12 | ₩44,404 | ₩45,450 | ₩44,276 | ₩45,101 | +1.57% | 715.3만 |
|---|
| 2026.08.11 | ₩45,785 | ₩46,804 | ₩45,585 | ₩45,705 | -0.18% | 444.2만 |
|---|
| 2026.08.10 | ₩46,040 | ₩46,623 | ₩44,900 | ₩46,389 | +0.76% | 508.3만 |
|---|
| 2026.08.07 | ₩47,260 | ₩47,904 | ₩45,490 | ₩46,684 | -1.22% | 923.2만 |
|---|
| 2026.08.06 | ₩46,322 | ₩46,858 | ₩45,664 | ₩46,322 | 0.00% | 454.8만 |
|---|
| 2026.08.05 | ₩46,281 | ₩47,166 | ₩45,651 | ₩46,939 | +1.42% | 408.2만 |
|---|
| 2026.08.04 | ₩43,546 | ₩46,322 | ₩43,049 | ₩46,281 | +6.28% | 515.5만 |
|---|
| 2026.08.03 | ₩44,323 | ₩45,155 | ₩44,216 | ₩44,323 | 0.00% | 319만 |
|---|
| 2026.07.31 | ₩42,392 | ₩44,001 | ₩42,298 | ₩43,666 | +3.01% | 375.1만 |
|---|
| 2026.07.30 | ₩43,800 | ₩44,048 | ₩41,950 | ₩43,063 | -1.68% | 435.5만 |
|---|
| 2026.07.29 | ₩43,425 | ₩44,980 | ₩43,264 | ₩44,699 | +2.93% | 388.6만 |
|---|
| 2026.07.28 | ₩41,507 | ₩43,157 | ₩41,360 | ₩42,996 | +3.59% | 585.2만 |
|---|
| 2026.07.27 | ₩39,697 | ₩41,386 | ₩39,562 | ₩40,957 | +3.18% | 572.9만 |
|---|
| 2026.07.24 | ₩38,557 | ₩39,482 | ₩38,342 | ₩39,147 | +1.53% | 304.5만 |
|---|
| 2026.07.23 | ₩38,543 | ₩38,664 | ₩37,397 | ₩38,127 | -1.08% | 325.2만 |
|---|
| 2026.07.22 | ₩39,442 | ₩39,455 | ₩38,067 | ₩38,476 | -2.45% | 352.8만 |
|---|
| 2026.07.21 | ₩40,367 | ₩41,078 | ₩39,402 | ₩39,455 | -2.26% | 353.5만 |
|---|
| 2026.07.20 | ₩40,850 | ₩41,091 | ₩40,206 | ₩40,944 | +0.23% | 255.3만 |
|---|
| 2026.07.17 | ₩40,904 | ₩41,494 | ₩40,716 | ₩41,064 | +0.39% | 340.6만 |
|---|
| 2026.07.16 | ₩41,172 | ₩41,440 | ₩40,615 | ₩40,836 | -0.81% | 350.4만 |
|---|
| 2026.07.15 | ₩40,407 | ₩41,695 | ₩40,300 | ₩40,702 | +0.73% | 316.8만 |
|---|
| 2026.07.14 | ₩38,355 | ₩40,381 | ₩38,302 | ₩40,193 | +4.79% | 408만 |
|---|
| 2026.07.13 | ₩39,630 | ₩40,018 | ₩39,348 | ₩39,670 | +0.10% | 427.9만 |
|---|
| 2026.07.10 | ₩39,951 | ₩40,085 | ₩38,878 | ₩39,147 | -2.01% | 274.3만 |
|---|
| 2026.07.09 | ₩37,926 | ₩39,462 | ₩37,417 | ₩39,442 | +4.00% | 222.8만 |
|---|
| 2026.07.08 | ₩38,583 | ₩39,053 | ₩38,369 | ₩38,664 | +0.21% | 354.8만 |
|---|
| 2026.07.07 | ₩38,892 | ₩39,737 | ₩38,624 | ₩38,691 | -0.52% | 389.9만 |
|---|
| 2026.07.06 | ₩38,034 | ₩38,288 | ₩37,256 | ₩38,235 | +0.53% | 270.1만 |
|---|
| 2026.07.02 | ₩37,980 | ₩38,764 | ₩37,806 | ₩38,302 | +0.85% | 360.9만 |
|---|
| 2026.07.01 | ₩37,095 | ₩38,530 | ₩37,075 | ₩38,101 | +2.71% | 381만 |
|---|
| 2026.06.30 | ₩36,357 | ₩37,068 | ₩36,324 | ₩36,840 | +1.33% | 259.7만 |
|---|
| 2026.06.29 | ₩36,156 | ₩37,162 | ₩35,876 | ₩36,746 | +1.63% | 323.7만 |
|---|
| 2026.06.26 | ₩33,715 | ₩35,787 | ₩33,715 | ₩35,727 | +5.97% | 570.1만 |
|---|
| 2026.06.25 | ₩34,855 | ₩35,016 | ₩33,601 | ₩33,635 | -3.50% | 342.9만 |
|---|
| 2026.06.24 | ₩35,499 | ₩36,035 | ₩35,271 | ₩35,311 | -0.53% | 311.1만 |
|---|
| 2026.06.23 | ₩35,063 | ₩35,982 | ₩34,788 | ₩35,620 | +1.59% | 327.8만 |
|---|
| 2026.06.22 | ₩34,828 | ₩35,284 | ₩34,158 | ₩34,600 | -0.65% | 492.9만 |
|---|
| 2026.06.18 | ₩34,965 | ₩35,311 | ₩34,620 | ₩34,828 | -0.39% | 1062.1만 |
|---|
| 2026.06.17 | ₩36,143 | ₩36,592 | ₩35,325 | ₩35,418 | -2.00% | 502.8만 |
|---|
| 2026.06.16 | ₩36,572 | ₩37,081 | ₩36,183 | ₩36,612 | +0.11% | 275.9만 |
|---|
| 2026.06.15 | ₩36,076 | ₩36,666 | ₩35,941 | ₩36,518 | +1.23% | 372.1만 |
|---|
| 2026.06.12 | ₩36,129 | ₩36,478 | ₩35,465 | ₩36,330 | +0.56% | 289.4만 |
|---|
| 2026.06.11 | ₩36,400 | ₩37,162 | ₩36,089 | ₩36,183 | -0.60% | 399.4만 |
|---|
| 2026.06.10 | ₩36,344 | ₩37,645 | ₩35,861 | ₩37,081 | +2.03% | 397.1만 |
|---|
| 2026.06.09 | ₩36,438 | ₩36,947 | ₩36,009 | ₩36,786 | +0.96% | 467.4만 |
|---|
| 2026.06.08 | ₩36,733 | ₩36,840 | ₩36,210 | ₩36,612 | -0.33% | 341.7만 |
|---|
| 2026.06.05 | ₩36,572 | ₩37,202 | ₩36,116 | ₩36,907 | +0.92% | 290.1만 |
|---|
| 2026.06.04 | ₩37,242 | ₩37,564 | ₩36,397 | ₩36,478 | -2.05% | 225.8만 |
|---|
| 2026.06.03 | ₩37,350 | ₩37,671 | ₩36,934 | ₩37,001 | -0.93% | 353.4만 |
|---|
| 2026.06.02 | ₩37,692 | ₩38,275 | ₩37,242 | ₩37,765 | +0.20% | 423.3만 |
|---|
| 2026.06.01 | ₩36,907 | ₩38,811 | ₩36,451 | ₩38,771 | +5.05% | 564.5만 |
|---|
| 2026.05.29 | ₩35,445 | ₩36,438 | ₩34,869 | ₩36,049 | +1.70% | 604만 |
|---|
| 2026.05.28 | ₩34,989 | ₩35,459 | ₩34,734 | ₩35,123 | +0.38% | 326.3만 |
|---|
| 2026.05.27 | ₩35,204 | ₩35,885 | ₩34,667 | ₩34,828 | -1.07% | 460.8만 |
|---|
| 2026.05.26 | ₩35,807 | ₩36,786 | ₩35,445 | ₩35,526 | -0.79% | 448만 |
|---|
| 2026.05.22 | ₩36,572 | ₩37,578 | ₩36,558 | ₩36,786 | +0.59% | 227.4만 |
|---|
| 2026.05.21 | ₩36,558 | ₩36,833 | ₩36,035 | ₩36,545 | -0.04% | 263.6만 |
|---|
| 2026.05.20 | ₩36,196 | ₩37,028 | ₩35,660 | ₩36,961 | +2.11% | 281.6만 |
|---|
| 2026.05.19 | ₩37,390 | ₩37,987 | ₩36,800 | ₩36,920 | -1.26% | 402.9만 |
|---|
| 2026.05.18 | ₩35,432 | ₩37,618 | ₩35,310 | ₩37,524 | +5.90% | 611만 |
|---|
| 2026.05.15 | ₩35,539 | ₩36,029 | ₩34,962 | ₩35,968 | +1.21% | 314.7만 |
|---|
| 2026.05.14 | ₩35,271 | ₩35,539 | ₩34,493 | ₩35,137 | -0.38% | 351.8만 |
|---|
| 2026.05.13 | ₩34,332 | ₩35,258 | ₩34,178 | ₩35,137 | +2.34% | 414.8만 |
|---|
| 2026.05.12 | ₩35,754 | ₩35,854 | ₩34,520 | ₩34,614 | -3.19% | 381.5만 |
|---|
| 2026.05.11 | ₩37,812 | ₩38,369 | ₩34,567 | ₩35,526 | -6.05% | 862.9만 |
|---|
| 2026.05.08 | ₩36,780 | ₩39,026 | ₩35,821 | ₩38,758 | +5.38% | 1009.8만 |
|---|
| 2026.05.07 | ₩33,823 | ₩34,171 | ₩33,608 | ₩33,702 | -0.36% | 440.4만 |
|---|
| 2026.05.06 | ₩33,568 | ₩33,796 | ₩32,951 | ₩33,112 | -1.36% | 413.3만 |
|---|
| 2026.05.05 | ₩33,621 | ₩34,205 | ₩33,326 | ₩34,077 | +1.36% | 331.4만 |
|---|
| 2026.05.04 | ₩33,420 | ₩34,379 | ₩33,306 | ₩33,635 | +0.64% | 354.9만 |
|---|
| 2026.05.01 | ₩33,179 | ₩33,581 | ₩32,414 | ₩33,434 | +0.77% | 317.3만 |
|---|
| 2026.04.30 | ₩32,119 | ₩32,709 | ₩31,744 | ₩32,575 | +1.42% | 302.6만 |
|---|
| 2026.04.29 | ₩32,160 | ₩32,911 | ₩31,824 | ₩32,602 | +1.38% | 350만 |
|---|
| 2026.04.28 | ₩32,696 | ₩33,018 | ₩31,979 | ₩32,173 | -1.60% | 316.7만 |
|---|
| 2026.04.27 | ₩31,972 | ₩32,743 | ₩31,824 | ₩32,066 | +0.29% | 284.8만 |
|---|
| 2026.04.24 | ₩31,958 | ₩32,327 | ₩31,657 | ₩32,213 | +0.80% | 234.2만 |
|---|
| 2026.04.23 | ₩32,455 | ₩32,736 | ₩31,502 | ₩32,052 | -1.24% | 364.9만 |
|---|
| 2026.04.22 | ₩32,823 | ₩33,434 | ₩32,763 | ₩33,112 | +0.88% | 239.4만 |
|---|
| 2026.04.21 | ₩32,817 | ₩33,420 | ₩32,589 | ₩32,978 | +0.49% | 316.3만 |
|---|
| 2026.04.20 | ₩32,522 | ₩33,018 | ₩32,341 | ₩32,669 | +0.45% | 289.4만 |
|---|
| 2026.04.17 | ₩32,803 | ₩32,984 | ₩32,267 | ₩32,548 | -0.78% | 324.4만 |
|---|
| 2026.04.16 | ₩32,106 | ₩32,642 | ₩31,945 | ₩32,321 | +0.67% | 351만 |
|---|
| 2026.04.15 | ₩30,906 | ₩32,133 | ₩30,471 | ₩31,771 | +2.80% | 328.9만 |
|---|
| 2026.04.14 | ₩30,497 | ₩31,033 | ₩30,215 | ₩30,443 | -0.18% | 309.5만 |
|---|
| 2026.04.13 | ₩29,759 | ₩30,483 | ₩29,511 | ₩30,456 | +2.34% | 390.9만 |
|---|
| 2026.04.10 | ₩29,692 | ₩29,933 | ₩29,095 | ₩29,585 | -0.36% | 471.6만 |
|---|
| 2026.04.09 | ₩30,336 | ₩30,363 | ₩29,223 | ₩29,813 | -1.72% | 484.1만 |
|---|
| 2026.04.08 | ₩31,972 | ₩32,294 | ₩30,416 | ₩30,443 | -4.78% | 388.7만 |
|---|
| 2026.04.07 | ₩31,865 | ₩32,233 | ₩31,630 | ₩31,650 | -0.67% | 234.4만 |
|---|
| 2026.04.06 | ₩31,248 | ₩31,891 | ₩31,248 | ₩31,851 | +1.93% | 280.2만 |
|---|
| 2026.04.02 | ₩31,154 | ₩31,596 | ₩30,617 | ₩31,382 | +0.73% | 284.4만 |
|---|
| 2026.04.01 | ₩30,282 | ₩30,953 | ₩30,027 | ₩30,939 | +2.17% | 375.9만 |
|---|
| 2026.03.31 | ₩30,204 | ₩30,845 | ₩29,933 | ₩30,470 | +0.88% | 239.4만 |
|---|
| 2026.03.30 | ₩29,705 | ₩30,644 | ₩29,705 | ₩30,255 | +1.85% | 292만 |
|---|
| 2026.03.27 | ₩30,081 | ₩30,423 | ₩29,504 | ₩29,705 | -1.25% | 299.9만 |
|---|
| 2026.03.26 | ₩30,081 | ₩30,939 | ₩30,081 | ₩30,537 | +1.52% | 310.1만 |
|---|
| 2026.03.25 | ₩31,261 | ₩31,751 | ₩30,188 | ₩30,443 | -2.62% | 372.5만 |
|---|
| 2026.03.24 | ₩32,629 | ₩32,629 | ₩30,839 | ₩31,006 | -4.97% | 394.4만 |
|---|
| 2026.03.23 | ₩33,474 | ₩33,755 | ₩32,575 | ₩32,750 | -2.16% | 381.6만 |
|---|
| 2026.03.20 | ₩33,581 | ₩33,849 | ₩33,112 | ₩33,554 | -0.08% | 505만 |
|---|
| 2026.03.19 | ₩32,940 | ₩34,567 | ₩32,940 | ₩33,755 | +2.48% | 266.4만 |
|---|
| 2026.03.18 | ₩33,957 | ₩34,198 | ₩33,528 | ₩33,608 | -1.03% | 313.3만 |
|---|
| 2026.03.17 | ₩34,144 | ₩34,795 | ₩34,144 | ₩34,252 | +0.31% | 394.9만 |
|---|
| 2026.03.16 | ₩34,547 | ₩34,882 | ₩33,916 | ₩34,252 | -0.85% | 330.1만 |
|---|
| 2026.03.13 | ₩34,802 | ₩35,070 | ₩34,225 | ₩34,533 | -0.77% | 253.9만 |
|---|
| 2026.03.12 | ₩34,667 | ₩35,123 | ₩34,480 | ₩34,748 | +0.23% | 205.2만 |
|---|
| 2026.03.11 | ₩35,512 | ₩35,754 | ₩34,185 | ₩34,694 | -2.30% | 305.5만 |
|---|
| 2026.03.10 | ₩35,861 | ₩36,022 | ₩34,848 | ₩35,405 | -1.27% | 319.2만 |
|---|
| 2026.03.09 | ₩35,834 | ₩36,129 | ₩35,271 | ₩35,861 | +0.07% | 313.8만 |
|---|
| 2026.03.06 | ₩35,325 | ₩35,948 | ₩34,855 | ₩35,928 | +1.71% | 348.3만 |
|---|
| 2026.03.05 | ₩34,560 | ₩35,868 | ₩34,560 | ₩35,378 | +2.37% | 585.9만 |
|---|
| 2026.03.04 | ₩34,667 | ₩35,244 | ₩34,627 | ₩35,097 | +1.24% | 290.6만 |
|---|
| 2026.03.03 | ₩33,353 | ₩35,177 | ₩33,219 | ₩35,097 | +5.23% | 599.8만 |
|---|
| 2026.03.02 | ₩32,971 | ₩33,742 | ₩32,924 | ₩33,474 | +1.53% | 415.4만 |
|---|
| 2026.02.27 | ₩32,870 | ₩33,568 | ₩32,683 | ₩33,514 | +1.96% | 600.8만 |
|---|
| 2026.02.26 | ₩32,964 | ₩33,930 | ₩32,629 | ₩33,313 | +1.06% | 575.1만 |
|---|
| 2026.02.25 | ₩32,388 | ₩32,911 | ₩32,052 | ₩32,763 | +1.16% | 348.2만 |
|---|
| 2026.02.24 | ₩32,857 | ₩34,158 | ₩32,193 | ₩32,562 | -0.90% | 632만 |
|---|
| 2026.02.23 | ₩33,514 | ₩33,849 | ₩32,173 | ₩32,857 | -1.96% | 796.7만 |
|---|
| 2026.02.20 | ₩32,294 | ₩34,258 | ₩31,757 | ₩34,171 | +5.81% | 734.4만 |
|---|
| 2026.02.19 | ₩33,045 | ₩33,434 | ₩32,689 | ₩33,165 | +0.37% | 655.8만 |
|---|
| 2026.02.18 | ₩32,844 | ₩33,313 | ₩32,548 | ₩33,098 | +0.78% | 358.5만 |
|---|
| 2026.02.17 | ₩32,937 | ₩33,125 | ₩32,388 | ₩32,830 | -0.33% | 512.9만 |
|---|
| 2026.02.13 | ₩32,629 | ₩33,219 | ₩32,589 | ₩32,897 | +0.82% | 354.6만 |
|---|
| 2026.02.12 | ₩32,763 | ₩33,139 | ₩31,683 | ₩32,589 | -0.53% | 467.8만 |
|---|
| 2026.02.11 | ₩33,554 | ₩33,796 | ₩32,408 | ₩32,736 | -2.44% | 438.6만 |
|---|
| 2026.02.10 | ₩33,340 | ₩33,910 | ₩33,293 | ₩33,501 | +0.48% | 295.1만 |
|---|
| 2026.02.09 | ₩33,434 | ₩33,655 | ₩32,991 | ₩33,367 | -0.20% | 403만 |
|---|
| 2026.02.06 | ₩33,112 | ₩33,836 | ₩32,884 | ₩33,528 | +1.26% | 474만 |
|---|
| 2026.02.05 | ₩33,702 | ₩34,211 | ₩32,750 | ₩32,776 | -2.75% | 602.8만 |
|---|
| 2026.02.04 | ₩33,434 | ₩34,004 | ₩33,259 | ₩33,675 | +0.72% | 672.9만 |
|---|
| 2026.02.03 | ₩33,796 | ₩33,890 | ₩32,730 | ₩33,675 | -0.36% | 781.6만 |
|---|
| 2026.02.02 | ₩34,131 | ₩34,748 | ₩33,943 | ₩34,413 | +0.83% | 420.3만 |
|---|
| 2026.01.30 | ₩34,587 | ₩34,654 | ₩34,151 | ₩34,171 | -1.20% | 380.8만 |
|---|
| 2026.01.29 | ₩34,869 | ₩35,199 | ₩34,325 | ₩34,641 | -0.65% | 645.1만 |
|---|
| 2026.01.28 | ₩35,633 | ₩35,760 | ₩35,103 | ₩35,177 | -1.28% | 340.3만 |
|---|
| 2026.01.27 | ₩35,754 | ₩35,861 | ₩35,137 | ₩35,579 | -0.49% | 305.7만 |
|---|
| 2026.01.26 | ₩35,472 | ₩35,955 | ₩35,432 | ₩35,646 | +0.49% | 301.6만 |
|---|
| 2026.01.23 | ₩35,217 | ₩35,687 | ₩35,144 | ₩35,271 | +0.15% | 229.8만 |
|---|
| 2026.01.22 | ₩35,123 | ₩35,345 | ₩34,862 | ₩35,190 | +0.19% | 355.9만 |
|---|
| 2026.01.21 | ₩34,265 | ₩35,070 | ₩34,158 | ₩34,936 | +1.96% | 354.7만 |
|---|
| 2026.01.20 | ₩34,482 | ₩35,117 | ₩34,091 | ₩34,185 | -0.86% | 367.7만 |
|---|
| 2026.01.16 | ₩35,539 | ₩35,660 | ₩35,030 | ₩35,043 | -1.40% | 326.2만 |
|---|
| 2026.01.15 | ₩35,995 | ₩36,149 | ₩35,512 | ₩35,553 | -1.23% | 322.6만 |
|---|
| 2026.01.14 | ₩35,848 | ₩36,203 | ₩35,740 | ₩35,995 | +0.41% | 306.6만 |
|---|
| 2026.01.13 | ₩36,652 | ₩36,652 | ₩35,150 | ₩35,874 | -2.12% | 442.1만 |
|---|
| 2026.01.12 | ₩36,652 | ₩36,974 | ₩36,384 | ₩36,652 | 0.00% | 208.3만 |
|---|
| 2026.01.09 | ₩36,880 | ₩37,068 | ₩36,203 | ₩36,585 | -0.80% | 278.4만 |
|---|
| 2026.01.08 | ₩36,599 | ₩36,853 | ₩36,223 | ₩36,827 | +0.62% | 287만 |
|---|
| 2026.01.07 | ₩36,290 | ₩36,760 | ₩36,129 | ₩36,612 | +0.89% | 416.4만 |
|---|
| 2026.01.06 | ₩35,995 | ₩36,451 | ₩35,927 | ₩36,196 | +0.56% | 281.3만 |
|---|
| 2026.01.05 | ₩36,049 | ₩36,465 | ₩36,030 | ₩36,156 | +0.30% | 284만 |
|---|
| 2026.01.02 | ₩37,068 | ₩37,095 | ₩35,177 | ₩36,116 | -2.57% | 521.3만 |
|---|
| 2025.12.31 | ₩37,014 | ₩37,450 | ₩36,947 | ₩37,283 | +0.72% | 322.5만 |
|---|
| 2025.12.30 | ₩37,430 | ₩37,584 | ₩37,034 | ₩37,095 | -0.90% | 344만 |
|---|
| 2025.12.29 | ₩37,390 | ₩37,625 | ₩37,289 | ₩37,497 | +0.29% | 343.9만 |
|---|
| 2025.12.26 | ₩37,658 | ₩37,920 | ₩37,256 | ₩37,551 | -0.28% | 301.5만 |
|---|
| 2025.12.24 | ₩37,618 | ₩37,819 | ₩37,457 | ₩37,685 | +0.18% | 256.5만 |
|---|
| 2025.12.23 | ₩38,208 | ₩38,557 | ₩37,531 | ₩37,752 | -1.19% | 367.4만 |
|---|
| 2025.12.22 | ₩38,691 | ₩38,932 | ₩38,168 | ₩38,208 | -1.25% | 294.8만 |
|---|
| 2025.12.19 | ₩38,248 | ₩38,758 | ₩38,195 | ₩38,476 | +0.60% | 758.6만 |
|---|
| 2025.12.18 | ₩38,530 | ₩38,932 | ₩38,034 | ₩38,127 | -1.04% | 448.7만 |
|---|
| 2025.12.17 | ₩38,449 | ₩39,562 | ₩38,349 | ₩38,530 | +0.21% | 482.9만 |
|---|
| 2025.12.16 | ₩37,095 | ₩38,577 | ₩36,974 | ₩38,342 | +3.36% | 313.3만 |
|---|
| 2025.12.15 | ₩38,020 | ₩38,067 | ₩37,249 | ₩37,363 | -1.73% | 346.9만 |
|---|
| 2025.12.12 | ₩37,041 | ₩38,221 | ₩36,911 | ₩37,980 | +2.53% | 526.8만 |
|---|
| 2025.12.11 | ₩36,371 | ₩37,591 | ₩36,371 | ₩37,041 | +1.84% | 424.7만 |
|---|
| 2025.12.10 | ₩39,080 | ₩39,428 | ₩35,982 | ₩36,478 | -6.66% | 904.9만 |
|---|
| 2025.12.09 | ₩38,771 | ₩39,589 | ₩38,684 | ₩39,455 | +1.76% | 245.6만 |
|---|
| 2025.12.08 | ₩39,415 | ₩39,455 | ₩38,537 | ₩38,811 | -1.53% | 359.5만 |
|---|
| 2025.12.05 | ₩39,804 | ₩40,260 | ₩39,308 | ₩39,348 | -1.15% | 239.8만 |
|---|
| 2025.12.04 | ₩40,273 | ₩40,421 | ₩39,703 | ₩39,938 | -0.83% | 226.2만 |
|---|
| 2025.12.03 | ₩39,522 | ₩40,267 | ₩39,482 | ₩40,153 | +1.59% | 279.6만 |
|---|
| 2025.12.02 | ₩39,589 | ₩40,166 | ₩39,442 | ₩39,844 | +0.64% | 292.1만 |
|---|
| 2025.12.01 | ₩39,656 | ₩39,992 | ₩39,234 | ₩39,321 | -0.85% | 307.7만 |
|---|
| 2025.11.28 | ₩39,750 | ₩40,119 | ₩39,730 | ₩40,072 | +0.81% | 138.8만 |
|---|
| 2025.11.26 | ₩40,018 | ₩40,220 | ₩39,697 | ₩39,790 | -0.57% | 207.3만 |
|---|
| 2025.11.25 | ₩39,871 | ₩40,588 | ₩39,844 | ₩40,018 | +0.37% | 195.2만 |
|---|
| 2025.11.24 | ₩39,656 | ₩40,354 | ₩39,267 | ₩40,072 | +1.05% | 432.4만 |
|---|
| 2025.11.21 | ₩38,731 | ₩40,045 | ₩38,543 | ₩39,777 | +2.70% | 425.3만 |
|---|
| 2025.11.20 | ₩39,469 | ₩39,616 | ₩38,503 | ₩38,691 | -1.97% | 316만 |
|---|
| 2025.11.19 | ₩39,549 | ₩39,817 | ₩39,060 | ₩39,147 | -1.02% | 344.7만 |
|---|
| 2025.11.18 | ₩39,589 | ₩39,797 | ₩38,054 | ₩39,522 | -0.17% | 552.7만 |
|---|
| 2025.11.17 | ₩40,917 | ₩41,024 | ₩39,549 | ₩39,831 | -2.65% | 352.4만 |
|---|
| 2025.11.14 | ₩40,260 | ₩40,897 | ₩40,206 | ₩40,716 | +1.13% | 365.8만 |
|---|
| 2025.11.13 | ₩41,239 | ₩41,561 | ₩40,689 | ₩40,769 | -1.14% | 243.8만 |
|---|
| 2025.11.12 | ₩41,829 | ₩42,097 | ₩41,154 | ₩41,360 | -1.12% | 262.3만 |
|---|
| 2025.11.11 | ₩41,011 | ₩42,057 | ₩40,863 | ₩41,715 | +1.72% | 410.7만 |
|---|
| 2025.11.10 | ₩41,842 | ₩42,325 | ₩40,843 | ₩40,971 | -2.08% | 521.2만 |
|---|
| 2025.11.07 | ₩41,507 | ₩42,915 | ₩39,106 | ₩41,400 | -0.26% | 906.8만 |
|---|
| 2025.11.06 | ₩38,999 | ₩39,261 | ₩38,362 | ₩38,449 | -1.41% | 485.4만 |
|---|
| 2025.11.05 | ₩39,120 | ₩39,348 | ₩38,798 | ₩39,066 | -0.14% | 242.2만 |
|---|
| 2025.11.04 | ₩39,509 | ₩39,630 | ₩38,537 | ₩38,852 | -1.66% | 428.5만 |
|---|
| 2025.11.03 | ₩38,932 | ₩39,951 | ₩38,845 | ₩39,831 | +2.31% | 444.6만 |
|---|
| 2025.10.31 | ₩38,396 | ₩38,986 | ₩38,315 | ₩38,892 | +1.29% | 304.5만 |
|---|
| 2025.10.30 | ₩38,087 | ₩38,845 | ₩37,739 | ₩38,570 | +1.27% | 340만 |
|---|
| 2025.10.29 | ₩39,200 | ₩39,234 | ₩37,967 | ₩38,087 | -2.84% | 397.8만 |
|---|
| 2025.10.28 | ₩39,200 | ₩39,308 | ₩38,865 | ₩39,281 | +0.21% | 188.6만 |
|---|
| 2025.10.27 | ₩39,576 | ₩39,804 | ₩39,019 | ₩39,039 | -1.36% | 238.9만 |
|---|
| 2025.10.24 | ₩39,630 | ₩39,855 | ₩39,160 | ₩39,375 | -0.64% | 248만 |
|---|
| 2025.10.23 | ₩39,375 | ₩39,589 | ₩39,120 | ₩39,361 | -0.03% | 292.1만 |
|---|
| 2025.10.22 | ₩39,951 | ₩40,079 | ₩39,160 | ₩39,254 | -1.75% | 301.5만 |
|---|
| 2025.10.21 | ₩39,267 | ₩40,099 | ₩38,946 | ₩39,992 | +1.84% | 226.8만 |
|---|
| 2025.10.20 | ₩39,013 | ₩39,415 | ₩38,530 | ₩39,281 | +0.69% | 239만 |
|---|
| 2025.10.17 | ₩38,020 | ₩39,127 | ₩37,899 | ₩39,033 | +2.66% | 259.2만 |
|---|
| 2025.10.16 | ₩38,892 | ₩39,227 | ₩37,873 | ₩38,060 | -2.14% | 311만 |
|---|
| 2025.10.15 | ₩38,382 | ₩38,892 | ₩38,262 | ₩38,825 | +1.15% | 274.9만 |
|---|
| 2025.10.14 | ₩38,020 | ₩38,516 | ₩37,926 | ₩38,087 | +0.18% | 236.2만 |
|---|
| 2025.10.13 | ₩37,953 | ₩38,503 | ₩37,202 | ₩38,436 | +1.27% | 273.5만 |
|---|
| 2025.10.10 | ₩39,013 | ₩39,100 | ₩37,625 | ₩37,739 | -3.27% | 328.1만 |
|---|