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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,534 | ₩46,485 | ₩44,140 | ₩46,043 | +1.12% | 1601.2만 |
| 2026.09.28–2026.10.02 | ₩42,492 | ₩46,157 | ₩41,688 | ₩45,427 | +6.91% | 2290.5만 |
| 2026.09.21–2026.09.25 | ₩48,703 | ₩49,125 | ₩43,155 | ₩43,309 | -11.07% | 2981만 |
| 2026.09.14–2026.09.18 | ₩48,375 | ₩51,149 | ₩48,375 | ₩48,884 | +1.05% | 2520.6만 |
| 2026.09.08–2026.09.11 | ₩46,150 | ₩48,040 | ₩44,884 | ₩47,651 | +3.25% | 1684.5만 |
| 2026.08.31–2026.09.04 | ₩47,721 | ₩48,174 | ₩45,266 | ₩46,673 | -2.20% | 1916.3만 |
| 2026.08.24–2026.08.28 | ₩46,311 | ₩48,731 | ₩45,822 | ₩47,839 | +3.30% | 1541.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,432 |
| ₩44,609 |
| ₩46,190 |
| +1.32% |
| 1366.4만 |
| 2026.08.10–2026.08.14 | ₩46,003 | ₩48,643 | ₩44,241 | ₩46,123 | +0.26% | 2523.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,288 | ₩47,866 | ₩43,015 | ₩46,646 | +5.33% | 2620.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,665 | ₩44,944 | ₩39,531 | ₩43,631 | +10.00% | 2357.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,817 | ₩41,058 | ₩37,366 | ₩39,115 | -4.17% | 1591.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,598 | ₩41,661 | ₩38,271 | ₩41,031 | +3.62% | 1843.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,003 | ₩40,053 | ₩37,226 | ₩39,115 | +2.93% | 1511.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,127 | ₩38,733 | ₩35,847 | ₩38,271 | +5.93% | 1325.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,800 | ₩36,006 | ₩33,574 | ₩35,698 | +2.58% | 2044.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,047 | ₩37,052 | ₩34,593 | ₩34,800 | -3.46% | 2212.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,703 | ₩37,614 | ₩35,437 | ₩36,301 | -1.10% | 1895만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,877 | ₩38,780 | ₩36,087 | ₩36,877 | 0.00% | 1857.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,779 | ₩36,757 | ₩34,640 | ₩36,020 | +0.67% | 1839만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,403 | ₩37,956 | ₩35,281 | ₩36,757 | +3.82% | 1786.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,782 | ₩38,338 | ₩34,150 | ₩35,939 | -4.88% | 2325.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,393 | ₩38,995 | ₩32,924 | ₩38,727 | +15.97% | 2549.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,946 | ₩33,554 | ₩31,718 | ₩33,407 | +4.57% | 1571.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,495 | ₩33,407 | ₩31,477 | ₩32,187 | -0.95% | 1444.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,735 | ₩32,958 | ₩29,487 | ₩32,522 | +9.37% | 1704.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,222 | ₩32,268 | ₩29,072 | ₩29,561 | -5.32% | 1858.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,681 | ₩31,571 | ₩29,681 | ₩31,356 | +5.64% | 1191.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,447 | ₩33,728 | ₩29,480 | ₩29,681 | -11.26% | 1758.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,519 | ₩34,854 | ₩32,914 | ₩33,527 | -2.87% | 1809.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,805 | ₩36,100 | ₩34,157 | ₩34,506 | -3.63% | 1397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,944 | ₩35,919 | ₩32,897 | ₩35,899 | +8.97% | 2240만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,487 | ₩34,130 | ₩32,026 | ₩33,487 | 0.00% | 2952.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,911 | ₩34,231 | ₩31,732 | ₩34,144 | +3.75% | 2261.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,407 | ₩33,882 | ₩31,658 | ₩32,871 | -1.60% | 1959만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,104 | ₩34,720 | ₩32,703 | ₩33,501 | -1.77% | 2951.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,444 | ₩35,926 | ₩34,124 | ₩34,144 | -3.67% | 1973.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,455 | ₩35,658 | ₩34,063 | ₩35,243 | +2.29% | 1308.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,623 | ₩36,944 | ₩35,001 | ₩35,015 | -4.39% | 1605.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,020 | ₩37,038 | ₩35,898 | ₩36,556 | +1.49% | 1547.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,360 | ₩37,594 | ₩35,149 | ₩36,087 | -3.41% | 1531.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,660 | ₩38,901 | ₩37,226 | ₩37,521 | -2.95% | 1220.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,990 | ₩39,531 | ₩36,944 | ₩38,445 | +1.20% | 2350.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,383 | ₩39,557 | ₩35,953 | ₩37,949 | -3.64% | 2461.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,624 | ₩40,388 | ₩39,202 | ₩39,316 | -0.78% | 1345.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,624 | ₩40,556 | ₩39,236 | ₩40,040 | +1.05% | 973.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,884 | ₩40,991 | ₩38,023 | ₩39,745 | -2.79% | 1991.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,809 | ₩42,291 | ₩40,174 | ₩40,683 | -2.69% | 1803.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,901 | ₩42,881 | ₩38,331 | ₩41,366 | +6.34% | 2507.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,544 | ₩39,772 | ₩37,708 | ₩38,861 | -1.73% | 1469.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,981 | ₩40,067 | ₩38,499 | ₩39,343 | +0.93% | 1307.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,923 | ₩39,196 | ₩37,172 | ₩39,001 | +2.84% | 1354.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,981 | ₩39,068 | ₩37,594 | ₩37,708 | -3.27% | 328.1만 |
|---|