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 | ₩45,579 | ₩46,531 | ₩44,184 | ₩46,089 | +1.12% | 1601.2만 |
| 2026.09.28–2026.10.02 | ₩42,534 | ₩46,203 | ₩41,729 | ₩45,472 | +6.91% | 2290.5만 |
| 2026.09.21–2026.09.25 | ₩48,751 | ₩49,174 | ₩43,198 | ₩43,352 | -11.07% | 2981만 |
| 2026.09.14–2026.09.18 | ₩48,423 | ₩51,199 | ₩48,423 | ₩48,932 | +1.05% | 2520.6만 |
| 2026.09.08–2026.09.11 | ₩46,196 | ₩48,087 | ₩44,929 | ₩47,698 | +3.25% | 1684.5만 |
| 2026.08.31–2026.09.04 | ₩47,768 | ₩48,222 | ₩45,311 | ₩46,719 | -2.20% | 1916.3만 |
| 2026.08.24–2026.08.28 | ₩46,357 | ₩48,780 | ₩45,867 | ₩47,886 | +3.30% | 1541.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,478 |
| ₩44,654 |
| ₩46,236 |
| +1.32% |
| 1366.4만 |
| 2026.08.10–2026.08.14 | ₩46,049 | ₩48,691 | ₩44,285 | ₩46,169 | +0.26% | 2523.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,332 | ₩47,913 | ₩43,057 | ₩46,692 | +5.33% | 2620.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,704 | ₩44,989 | ₩39,570 | ₩43,674 | +10.00% | 2357.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,858 | ₩41,099 | ₩37,404 | ₩39,154 | -4.17% | 1591.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,637 | ₩41,703 | ₩38,309 | ₩41,072 | +3.62% | 1843.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,041 | ₩40,093 | ₩37,263 | ₩39,154 | +2.93% | 1511.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,163 | ₩38,772 | ₩35,882 | ₩38,309 | +5.93% | 1325.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,835 | ₩36,042 | ₩33,608 | ₩35,734 | +2.58% | 2044.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,082 | ₩37,088 | ₩34,627 | ₩34,835 | -3.46% | 2212.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,740 | ₩37,652 | ₩35,472 | ₩36,337 | -1.10% | 1895만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,914 | ₩38,819 | ₩36,123 | ₩36,914 | 0.00% | 1857.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,814 | ₩36,793 | ₩34,674 | ₩36,055 | +0.67% | 1839만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,438 | ₩37,994 | ₩35,316 | ₩36,793 | +3.82% | 1786.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,819 | ₩38,376 | ₩34,184 | ₩35,975 | -4.88% | 2325.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,426 | ₩39,033 | ₩32,957 | ₩38,765 | +15.97% | 2549.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,978 | ₩33,587 | ₩31,750 | ₩33,440 | +4.57% | 1571.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,528 | ₩33,440 | ₩31,508 | ₩32,219 | -0.95% | 1444.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,765 | ₩32,991 | ₩29,516 | ₩32,555 | +9.37% | 1704.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,253 | ₩32,300 | ₩29,101 | ₩29,590 | -5.32% | 1858.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,711 | ₩31,602 | ₩29,711 | ₩31,388 | +5.64% | 1191.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,480 | ₩33,762 | ₩29,510 | ₩29,711 | -11.26% | 1758.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,553 | ₩34,889 | ₩32,946 | ₩33,561 | -2.87% | 1809.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,841 | ₩36,136 | ₩34,191 | ₩34,540 | -3.63% | 1397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,977 | ₩35,955 | ₩32,930 | ₩35,935 | +8.97% | 2240만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,520 | ₩34,164 | ₩32,058 | ₩33,520 | 0.00% | 2952.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,944 | ₩34,265 | ₩31,763 | ₩34,178 | +3.75% | 2261.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,440 | ₩33,916 | ₩31,689 | ₩32,903 | -1.60% | 1959만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,137 | ₩34,754 | ₩32,736 | ₩33,534 | -1.77% | 2951.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,479 | ₩35,962 | ₩34,157 | ₩34,178 | -3.67% | 1973.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,489 | ₩35,693 | ₩34,097 | ₩35,278 | +2.29% | 1308.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,659 | ₩36,981 | ₩35,036 | ₩35,049 | -4.39% | 1605.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,055 | ₩37,075 | ₩35,933 | ₩36,592 | +1.49% | 1547.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,397 | ₩37,632 | ₩35,184 | ₩36,123 | -3.41% | 1531.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,698 | ₩38,939 | ₩37,263 | ₩37,558 | -2.95% | 1220.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,027 | ₩39,570 | ₩36,981 | ₩38,483 | +1.20% | 2350.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,422 | ₩39,597 | ₩35,988 | ₩37,987 | -3.64% | 2461.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,664 | ₩40,428 | ₩39,241 | ₩39,355 | -0.78% | 1345.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,664 | ₩40,596 | ₩39,275 | ₩40,080 | +1.05% | 973.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,925 | ₩41,032 | ₩38,061 | ₩39,784 | -2.79% | 1991.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,850 | ₩42,333 | ₩40,214 | ₩40,723 | -2.69% | 1803.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,939 | ₩42,923 | ₩38,369 | ₩41,407 | +6.34% | 2507.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,583 | ₩39,811 | ₩37,746 | ₩38,899 | -1.73% | 1469.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,020 | ₩40,106 | ₩38,537 | ₩39,382 | +0.93% | 1307.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,960 | ₩39,234 | ₩37,209 | ₩39,040 | +2.84% | 1354.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,020 | ₩39,107 | ₩37,632 | ₩37,746 | -3.27% | 328.1만 |
|---|