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 | ₩45,985 | ₩46,522 | ₩45,798 | ₩46,079 | +0.20% | 276.8만 |
| 2026.10.08 | ₩44,215 | ₩45,905 | ₩44,215 | ₩45,784 | +3.55% | 306.2만 |
| 2026.10.07 | ₩45,234 | ₩45,596 | ₩44,175 | ₩44,363 | -1.93% | 280.5만 |
| 2026.10.06 | ₩46,079 | ₩46,508 | ₩44,604 | ₩45,234 | -1.83% | 329.6만 |
| 2026.10.05 | ₩45,570 | ₩46,428 | ₩45,315 | ₩46,093 | +1.15% | 408.2만 |
| 2026.10.02 | ₩45,730 | ₩46,113 | ₩45,254 | ₩45,462 | -0.59% | 263.5만 |
| 2026.10.01 | ₩45,771 | ₩46,193 | ₩44,510 | ₩45,704 | -0.15% | 482.2만 |
| 2026.09.30 | ₩43,504 | ₩46,039 | ₩43,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,395 |
| +4.35% |
| 556만 |
| 2026.09.29 | ₩42,740 | ₩43,880 | ₩42,163 | ₩43,853 | +2.60% | 432.9만 |
|---|
| 2026.09.28 | ₩42,525 | ₩42,908 | ₩41,721 | ₩42,807 | +0.66% | 556만 |
|---|
| 2026.09.25 | ₩43,799 | ₩44,007 | ₩43,189 | ₩43,343 | -1.04% | 404.4만 |
|---|
| 2026.09.24 | ₩44,356 | ₩45,281 | ₩43,477 | ₩43,799 | -1.25% | 663.3만 |
|---|
| 2026.09.23 | ₩45,489 | ₩46,005 | ₩44,658 | ₩45,891 | +0.88% | 511.6만 |
|---|
| 2026.09.22 | ₩48,895 | ₩49,036 | ₩44,430 | ₩45,462 | -7.02% | 1020.3만 |
|---|
| 2026.09.21 | ₩48,741 | ₩49,164 | ₩47,903 | ₩48,292 | -0.92% | 381.5만 |
|---|
| 2026.09.18 | ₩50,491 | ₩50,491 | ₩48,748 | ₩48,922 | -3.11% | 858.9만 |
|---|
| 2026.09.17 | ₩50,478 | ₩50,974 | ₩49,727 | ₩50,438 | -0.08% | 413.8만 |
|---|
| 2026.09.16 | ₩49,794 | ₩51,135 | ₩49,566 | ₩50,612 | +1.64% | 395.1만 |
|---|
| 2026.09.15 | ₩49,215 | ₩51,189 | ₩49,197 | ₩50,464 | +2.54% | 428.8만 |
|---|
| 2026.09.14 | ₩48,413 | ₩50,143 | ₩48,413 | ₩50,035 | +3.35% | 424만 |
|---|
| 2026.09.11 | ₩47,246 | ₩48,077 | ₩46,790 | ₩47,688 | +0.94% | 398.1만 |
|---|
| 2026.09.10 | ₩46,374 | ₩47,340 | ₩45,798 | ₩47,005 | +1.36% | 552만 |
|---|
| 2026.09.09 | ₩45,382 | ₩46,414 | ₩45,073 | ₩46,388 | +2.22% | 408.4만 |
|---|
| 2026.09.08 | ₩46,186 | ₩46,240 | ₩44,919 | ₩45,342 | -1.83% | 326만 |
|---|
| 2026.09.04 | ₩47,072 | ₩47,259 | ₩46,026 | ₩46,709 | -0.77% | 272.2만 |
|---|
| 2026.09.03 | ₩47,005 | ₩48,211 | ₩46,817 | ₩47,876 | +1.85% | 340.2만 |
|---|
| 2026.09.02 | ₩45,663 | ₩46,575 | ₩45,301 | ₩46,267 | +1.32% | 345.9만 |
|---|
| 2026.09.01 | ₩46,844 | ₩47,393 | ₩45,791 | ₩45,945 | -1.92% | 387.1만 |
|---|
| 2026.08.31 | ₩47,758 | ₩48,211 | ₩47,058 | ₩47,192 | -1.18% | 571만 |
|---|
| 2026.08.28 | ₩48,118 | ₩48,769 | ₩47,782 | ₩47,876 | -0.50% | 306.5만 |
|---|
| 2026.08.27 | ₩47,125 | ₩48,272 | ₩46,609 | ₩48,118 | +2.11% | 419.4만 |
|---|
| 2026.08.26 | ₩46,133 | ₩47,279 | ₩45,918 | ₩46,669 | +1.16% | 327.2만 |
|---|
| 2026.08.25 | ₩46,401 | ₩46,696 | ₩45,858 | ₩46,642 | +0.52% | 246.5만 |
|---|
| 2026.08.24 | ₩46,347 | ₩46,911 | ₩46,200 | ₩46,777 | +0.93% | 241.6만 |
|---|
| 2026.08.21 | ₩45,596 | ₩46,341 | ₩45,020 | ₩46,227 | +1.38% | 204.1만 |
|---|
| 2026.08.20 | ₩45,610 | ₩46,026 | ₩45,275 | ₩45,596 | -0.03% | 178.9만 |
|---|
| 2026.08.19 | ₩45,449 | ₩46,468 | ₩45,389 | ₩45,583 | +0.30% | 288.4만 |
|---|
| 2026.08.18 | ₩44,845 | ₩46,347 | ₩44,671 | ₩45,422 | +1.29% | 411.8만 |
|---|
| 2026.08.17 | ₩45,623 | ₩45,623 | ₩44,644 | ₩44,765 | -1.88% | 283.2만 |
|---|
| 2026.08.14 | ₩48,574 | ₩48,681 | ₩46,005 | ₩46,160 | -4.97% | 325.1만 |
|---|
| 2026.08.13 | ₩45,194 | ₩48,238 | ₩45,100 | ₩48,185 | +6.62% | 530.4만 |
|---|
| 2026.08.12 | ₩44,403 | ₩45,449 | ₩44,275 | ₩45,100 | +1.57% | 715.3만 |
|---|
| 2026.08.11 | ₩45,784 | ₩46,803 | ₩45,584 | ₩45,704 | -0.18% | 444.2만 |
|---|
| 2026.08.10 | ₩46,039 | ₩46,622 | ₩44,899 | ₩46,388 | +0.76% | 508.3만 |
|---|
| 2026.08.07 | ₩47,259 | ₩47,903 | ₩45,489 | ₩46,683 | -1.22% | 923.2만 |
|---|
| 2026.08.06 | ₩46,321 | ₩46,857 | ₩45,663 | ₩46,321 | 0.00% | 454.8만 |
|---|
| 2026.08.05 | ₩46,280 | ₩47,165 | ₩45,650 | ₩46,937 | +1.42% | 408.2만 |
|---|
| 2026.08.04 | ₩43,545 | ₩46,321 | ₩43,048 | ₩46,280 | +6.28% | 515.5만 |
|---|
| 2026.08.03 | ₩44,322 | ₩45,154 | ₩44,215 | ₩44,322 | 0.00% | 319만 |
|---|
| 2026.07.31 | ₩42,391 | ₩44,001 | ₩42,297 | ₩43,665 | +3.01% | 375.1만 |
|---|
| 2026.07.30 | ₩43,799 | ₩44,047 | ₩41,949 | ₩43,062 | -1.68% | 435.5만 |
|---|
| 2026.07.29 | ₩43,424 | ₩44,979 | ₩43,263 | ₩44,698 | +2.93% | 388.6만 |
|---|
| 2026.07.28 | ₩41,506 | ₩43,156 | ₩41,359 | ₩42,995 | +3.59% | 585.2만 |
|---|
| 2026.07.27 | ₩39,696 | ₩41,385 | ₩39,562 | ₩40,956 | +3.18% | 572.9만 |
|---|
| 2026.07.24 | ₩38,556 | ₩39,481 | ₩38,341 | ₩39,146 | +1.53% | 304.5만 |
|---|
| 2026.07.23 | ₩38,542 | ₩38,663 | ₩37,396 | ₩38,127 | -1.08% | 325.2만 |
|---|
| 2026.07.22 | ₩39,441 | ₩39,454 | ₩38,066 | ₩38,475 | -2.45% | 352.8만 |
|---|
| 2026.07.21 | ₩40,366 | ₩41,077 | ₩39,401 | ₩39,454 | -2.26% | 353.5만 |
|---|
| 2026.07.20 | ₩40,849 | ₩41,090 | ₩40,205 | ₩40,943 | +0.23% | 255.3만 |
|---|
| 2026.07.17 | ₩40,903 | ₩41,493 | ₩40,715 | ₩41,064 | +0.39% | 340.6만 |
|---|
| 2026.07.16 | ₩41,171 | ₩41,439 | ₩40,614 | ₩40,836 | -0.81% | 350.4만 |
|---|
| 2026.07.15 | ₩40,406 | ₩41,694 | ₩40,299 | ₩40,701 | +0.73% | 316.8만 |
|---|
| 2026.07.14 | ₩38,355 | ₩40,380 | ₩38,301 | ₩40,192 | +4.79% | 408만 |
|---|
| 2026.07.13 | ₩39,629 | ₩40,018 | ₩39,347 | ₩39,669 | +0.10% | 427.9만 |
|---|
| 2026.07.10 | ₩39,950 | ₩40,085 | ₩38,878 | ₩39,146 | -2.01% | 274.3만 |
|---|
| 2026.07.09 | ₩37,925 | ₩39,461 | ₩37,416 | ₩39,441 | +4.00% | 222.8만 |
|---|
| 2026.07.08 | ₩38,583 | ₩39,052 | ₩38,368 | ₩38,663 | +0.21% | 354.8만 |
|---|
| 2026.07.07 | ₩38,891 | ₩39,736 | ₩38,623 | ₩38,690 | -0.52% | 389.9만 |
|---|
| 2026.07.06 | ₩38,033 | ₩38,288 | ₩37,255 | ₩38,234 | +0.53% | 270.1만 |
|---|
| 2026.07.02 | ₩37,979 | ₩38,764 | ₩37,805 | ₩38,301 | +0.85% | 360.9만 |
|---|
| 2026.07.01 | ₩37,094 | ₩38,529 | ₩37,074 | ₩38,100 | +2.71% | 381만 |
|---|
| 2026.06.30 | ₩36,356 | ₩37,067 | ₩36,323 | ₩36,839 | +1.33% | 259.7만 |
|---|
| 2026.06.29 | ₩36,155 | ₩37,161 | ₩35,875 | ₩36,745 | +1.63% | 323.7만 |
|---|
| 2026.06.26 | ₩33,714 | ₩35,786 | ₩33,714 | ₩35,726 | +5.97% | 570.1만 |
|---|
| 2026.06.25 | ₩34,854 | ₩35,015 | ₩33,601 | ₩33,634 | -3.50% | 342.9만 |
|---|
| 2026.06.24 | ₩35,498 | ₩36,035 | ₩35,270 | ₩35,310 | -0.53% | 311.1만 |
|---|
| 2026.06.23 | ₩35,062 | ₩35,981 | ₩34,787 | ₩35,619 | +1.59% | 327.8만 |
|---|
| 2026.06.22 | ₩34,828 | ₩35,284 | ₩34,157 | ₩34,600 | -0.65% | 492.9만 |
|---|
| 2026.06.18 | ₩34,964 | ₩35,310 | ₩34,620 | ₩34,828 | -0.39% | 1062.1만 |
|---|
| 2026.06.17 | ₩36,142 | ₩36,591 | ₩35,324 | ₩35,418 | -2.00% | 502.8만 |
|---|
| 2026.06.16 | ₩36,571 | ₩37,081 | ₩36,182 | ₩36,611 | +0.11% | 275.9만 |
|---|
| 2026.06.15 | ₩36,075 | ₩36,665 | ₩35,941 | ₩36,517 | +1.23% | 372.1만 |
|---|
| 2026.06.12 | ₩36,128 | ₩36,477 | ₩35,465 | ₩36,330 | +0.56% | 289.4만 |
|---|
| 2026.06.11 | ₩36,399 | ₩37,161 | ₩36,088 | ₩36,182 | -0.60% | 399.4만 |
|---|
| 2026.06.10 | ₩36,343 | ₩37,644 | ₩35,860 | ₩37,081 | +2.03% | 397.1만 |
|---|
| 2026.06.09 | ₩36,437 | ₩36,946 | ₩36,008 | ₩36,786 | +0.96% | 467.4만 |
|---|
| 2026.06.08 | ₩36,732 | ₩36,839 | ₩36,209 | ₩36,611 | -0.33% | 341.7만 |
|---|
| 2026.06.05 | ₩36,571 | ₩37,201 | ₩36,115 | ₩36,906 | +0.92% | 290.1만 |
|---|
| 2026.06.04 | ₩37,242 | ₩37,563 | ₩36,397 | ₩36,477 | -2.05% | 225.8만 |
|---|
| 2026.06.03 | ₩37,349 | ₩37,671 | ₩36,933 | ₩37,000 | -0.93% | 353.4만 |
|---|
| 2026.06.02 | ₩37,691 | ₩38,274 | ₩37,242 | ₩37,765 | +0.20% | 423.3만 |
|---|
| 2026.06.01 | ₩36,906 | ₩38,811 | ₩36,450 | ₩38,770 | +5.05% | 564.5만 |
|---|
| 2026.05.29 | ₩35,444 | ₩36,437 | ₩34,868 | ₩36,048 | +1.70% | 604만 |
|---|
| 2026.05.28 | ₩34,989 | ₩35,458 | ₩34,734 | ₩35,123 | +0.38% | 326.3만 |
|---|
| 2026.05.27 | ₩35,203 | ₩35,884 | ₩34,667 | ₩34,828 | -1.07% | 460.8만 |
|---|
| 2026.05.26 | ₩35,807 | ₩36,786 | ₩35,444 | ₩35,525 | -0.79% | 448만 |
|---|
| 2026.05.22 | ₩36,571 | ₩37,577 | ₩36,558 | ₩36,786 | +0.59% | 227.4만 |
|---|
| 2026.05.21 | ₩36,558 | ₩36,832 | ₩36,035 | ₩36,544 | -0.04% | 263.6만 |
|---|
| 2026.05.20 | ₩36,195 | ₩37,027 | ₩35,659 | ₩36,960 | +2.11% | 281.6만 |
|---|
| 2026.05.19 | ₩37,389 | ₩37,986 | ₩36,799 | ₩36,920 | -1.26% | 402.9만 |
|---|
| 2026.05.18 | ₩35,431 | ₩37,617 | ₩35,309 | ₩37,523 | +5.90% | 611만 |
|---|
| 2026.05.15 | ₩35,538 | ₩36,028 | ₩34,962 | ₩35,967 | +1.21% | 314.7만 |
|---|
| 2026.05.14 | ₩35,270 | ₩35,538 | ₩34,492 | ₩35,136 | -0.38% | 351.8만 |
|---|
| 2026.05.13 | ₩34,331 | ₩35,257 | ₩34,177 | ₩35,136 | +2.34% | 414.8만 |
|---|
| 2026.05.12 | ₩35,753 | ₩35,854 | ₩34,519 | ₩34,613 | -3.19% | 381.5만 |
|---|
| 2026.05.11 | ₩37,811 | ₩38,368 | ₩34,566 | ₩35,525 | -6.05% | 862.9만 |
|---|
| 2026.05.08 | ₩36,779 | ₩39,025 | ₩35,820 | ₩38,757 | +5.38% | 1009.8만 |
|---|
| 2026.05.07 | ₩33,822 | ₩34,170 | ₩33,607 | ₩33,701 | -0.36% | 440.4만 |
|---|
| 2026.05.06 | ₩33,567 | ₩33,795 | ₩32,950 | ₩33,111 | -1.36% | 413.3만 |
|---|
| 2026.05.05 | ₩33,621 | ₩34,204 | ₩33,326 | ₩34,077 | +1.36% | 331.4만 |
|---|
| 2026.05.04 | ₩33,419 | ₩34,378 | ₩33,305 | ₩33,634 | +0.64% | 354.9만 |
|---|
| 2026.05.01 | ₩33,178 | ₩33,580 | ₩32,414 | ₩33,433 | +0.77% | 317.3만 |
|---|
| 2026.04.30 | ₩32,119 | ₩32,709 | ₩31,743 | ₩32,575 | +1.42% | 302.6만 |
|---|
| 2026.04.29 | ₩32,159 | ₩32,910 | ₩31,824 | ₩32,601 | +1.38% | 350만 |
|---|
| 2026.04.28 | ₩32,695 | ₩33,017 | ₩31,978 | ₩32,172 | -1.60% | 316.7만 |
|---|
| 2026.04.27 | ₩31,971 | ₩32,742 | ₩31,824 | ₩32,065 | +0.29% | 284.8만 |
|---|
| 2026.04.24 | ₩31,958 | ₩32,326 | ₩31,656 | ₩32,213 | +0.80% | 234.2만 |
|---|
| 2026.04.23 | ₩32,454 | ₩32,736 | ₩31,502 | ₩32,052 | -1.24% | 364.9만 |
|---|
| 2026.04.22 | ₩32,823 | ₩33,433 | ₩32,762 | ₩33,111 | +0.88% | 239.4만 |
|---|
| 2026.04.21 | ₩32,816 | ₩33,419 | ₩32,588 | ₩32,977 | +0.49% | 316.3만 |
|---|
| 2026.04.20 | ₩32,521 | ₩33,017 | ₩32,340 | ₩32,668 | +0.45% | 289.4만 |
|---|
| 2026.04.17 | ₩32,803 | ₩32,984 | ₩32,266 | ₩32,548 | -0.78% | 324.4만 |
|---|
| 2026.04.16 | ₩32,105 | ₩32,642 | ₩31,944 | ₩32,320 | +0.67% | 351만 |
|---|
| 2026.04.15 | ₩30,905 | ₩32,132 | ₩30,470 | ₩31,770 | +2.80% | 328.9만 |
|---|
| 2026.04.14 | ₩30,496 | ₩31,032 | ₩30,214 | ₩30,442 | -0.18% | 309.5만 |
|---|
| 2026.04.13 | ₩29,758 | ₩30,483 | ₩29,510 | ₩30,456 | +2.34% | 390.9만 |
|---|
| 2026.04.10 | ₩29,691 | ₩29,933 | ₩29,095 | ₩29,584 | -0.36% | 471.6만 |
|---|
| 2026.04.09 | ₩30,335 | ₩30,362 | ₩29,222 | ₩29,812 | -1.72% | 484.1만 |
|---|
| 2026.04.08 | ₩31,971 | ₩32,293 | ₩30,415 | ₩30,442 | -4.78% | 388.7만 |
|---|
| 2026.04.07 | ₩31,864 | ₩32,233 | ₩31,629 | ₩31,649 | -0.67% | 234.4만 |
|---|
| 2026.04.06 | ₩31,247 | ₩31,891 | ₩31,247 | ₩31,850 | +1.93% | 280.2만 |
|---|
| 2026.04.02 | ₩31,153 | ₩31,596 | ₩30,617 | ₩31,381 | +0.73% | 284.4만 |
|---|
| 2026.04.01 | ₩30,281 | ₩30,952 | ₩30,027 | ₩30,938 | +2.17% | 375.9만 |
|---|
| 2026.03.31 | ₩30,204 | ₩30,845 | ₩29,933 | ₩30,469 | +0.88% | 239.4만 |
|---|
| 2026.03.30 | ₩29,705 | ₩30,643 | ₩29,705 | ₩30,255 | +1.85% | 292만 |
|---|
| 2026.03.27 | ₩30,080 | ₩30,422 | ₩29,504 | ₩29,705 | -1.25% | 299.9만 |
|---|
| 2026.03.26 | ₩30,080 | ₩30,938 | ₩30,080 | ₩30,536 | +1.52% | 310.1만 |
|---|
| 2026.03.25 | ₩31,260 | ₩31,750 | ₩30,187 | ₩30,442 | -2.62% | 372.5만 |
|---|
| 2026.03.24 | ₩32,628 | ₩32,628 | ₩30,838 | ₩31,006 | -4.97% | 394.4만 |
|---|
| 2026.03.23 | ₩33,473 | ₩33,755 | ₩32,575 | ₩32,749 | -2.16% | 381.6만 |
|---|
| 2026.03.20 | ₩33,580 | ₩33,849 | ₩33,111 | ₩33,554 | -0.08% | 505만 |
|---|
| 2026.03.19 | ₩32,939 | ₩34,566 | ₩32,939 | ₩33,755 | +2.48% | 266.4만 |
|---|
| 2026.03.18 | ₩33,956 | ₩34,197 | ₩33,527 | ₩33,607 | -1.03% | 313.3만 |
|---|
| 2026.03.17 | ₩34,144 | ₩34,794 | ₩34,144 | ₩34,251 | +0.31% | 394.9만 |
|---|
| 2026.03.16 | ₩34,546 | ₩34,881 | ₩33,916 | ₩34,251 | -0.85% | 330.1만 |
|---|
| 2026.03.13 | ₩34,801 | ₩35,069 | ₩34,224 | ₩34,533 | -0.77% | 253.9만 |
|---|
| 2026.03.12 | ₩34,667 | ₩35,123 | ₩34,479 | ₩34,747 | +0.23% | 205.2만 |
|---|
| 2026.03.11 | ₩35,512 | ₩35,753 | ₩34,184 | ₩34,693 | -2.30% | 305.5만 |
|---|
| 2026.03.10 | ₩35,860 | ₩36,021 | ₩34,848 | ₩35,404 | -1.27% | 319.2만 |
|---|
| 2026.03.09 | ₩35,833 | ₩36,128 | ₩35,270 | ₩35,860 | +0.07% | 313.8만 |
|---|
| 2026.03.06 | ₩35,324 | ₩35,947 | ₩34,854 | ₩35,927 | +1.71% | 348.3만 |
|---|
| 2026.03.05 | ₩34,559 | ₩35,867 | ₩34,559 | ₩35,377 | +2.37% | 585.9만 |
|---|
| 2026.03.04 | ₩34,667 | ₩35,243 | ₩34,626 | ₩35,096 | +1.24% | 290.6만 |
|---|
| 2026.03.03 | ₩33,352 | ₩35,176 | ₩33,218 | ₩35,096 | +5.23% | 599.8만 |
|---|
| 2026.03.02 | ₩32,970 | ₩33,741 | ₩32,923 | ₩33,473 | +1.53% | 415.4만 |
|---|
| 2026.02.27 | ₩32,870 | ₩33,567 | ₩32,682 | ₩33,513 | +1.96% | 600.8만 |
|---|
| 2026.02.26 | ₩32,964 | ₩33,929 | ₩32,628 | ₩33,312 | +1.06% | 575.1만 |
|---|
| 2026.02.25 | ₩32,387 | ₩32,910 | ₩32,052 | ₩32,762 | +1.16% | 348.2만 |
|---|
| 2026.02.24 | ₩32,856 | ₩34,157 | ₩32,192 | ₩32,561 | -0.90% | 632만 |
|---|
| 2026.02.23 | ₩33,513 | ₩33,849 | ₩32,172 | ₩32,856 | -1.96% | 796.7만 |
|---|
| 2026.02.20 | ₩32,293 | ₩34,258 | ₩31,757 | ₩34,170 | +5.81% | 734.4만 |
|---|
| 2026.02.19 | ₩33,044 | ₩33,433 | ₩32,689 | ₩33,165 | +0.37% | 655.8만 |
|---|
| 2026.02.18 | ₩32,843 | ₩33,312 | ₩32,548 | ₩33,098 | +0.78% | 358.5만 |
|---|
| 2026.02.17 | ₩32,937 | ₩33,124 | ₩32,387 | ₩32,829 | -0.33% | 512.9만 |
|---|
| 2026.02.13 | ₩32,628 | ₩33,218 | ₩32,588 | ₩32,896 | +0.82% | 354.6만 |
|---|
| 2026.02.12 | ₩32,762 | ₩33,138 | ₩31,683 | ₩32,588 | -0.53% | 467.8만 |
|---|
| 2026.02.11 | ₩33,554 | ₩33,795 | ₩32,407 | ₩32,736 | -2.44% | 438.6만 |
|---|
| 2026.02.10 | ₩33,339 | ₩33,909 | ₩33,292 | ₩33,500 | +0.48% | 295.1만 |
|---|
| 2026.02.09 | ₩33,433 | ₩33,654 | ₩32,990 | ₩33,366 | -0.20% | 403만 |
|---|
| 2026.02.06 | ₩33,111 | ₩33,835 | ₩32,883 | ₩33,527 | +1.26% | 474만 |
|---|
| 2026.02.05 | ₩33,701 | ₩34,211 | ₩32,749 | ₩32,776 | -2.75% | 602.8만 |
|---|
| 2026.02.04 | ₩33,433 | ₩34,003 | ₩33,259 | ₩33,674 | +0.72% | 672.9만 |
|---|
| 2026.02.03 | ₩33,795 | ₩33,889 | ₩32,729 | ₩33,674 | -0.36% | 781.6만 |
|---|
| 2026.02.02 | ₩34,130 | ₩34,747 | ₩33,942 | ₩34,412 | +0.83% | 420.3만 |
|---|
| 2026.01.30 | ₩34,586 | ₩34,653 | ₩34,150 | ₩34,170 | -1.20% | 380.8만 |
|---|
| 2026.01.29 | ₩34,868 | ₩35,198 | ₩34,325 | ₩34,640 | -0.65% | 645.1만 |
|---|
| 2026.01.28 | ₩35,632 | ₩35,760 | ₩35,103 | ₩35,176 | -1.28% | 340.3만 |
|---|
| 2026.01.27 | ₩35,753 | ₩35,860 | ₩35,136 | ₩35,579 | -0.49% | 305.7만 |
|---|
| 2026.01.26 | ₩35,471 | ₩35,954 | ₩35,431 | ₩35,646 | +0.49% | 301.6만 |
|---|
| 2026.01.23 | ₩35,216 | ₩35,686 | ₩35,143 | ₩35,270 | +0.15% | 229.8만 |
|---|
| 2026.01.22 | ₩35,123 | ₩35,344 | ₩34,861 | ₩35,190 | +0.19% | 355.9만 |
|---|
| 2026.01.21 | ₩34,264 | ₩35,069 | ₩34,157 | ₩34,935 | +1.96% | 354.7만 |
|---|
| 2026.01.20 | ₩34,482 | ₩35,116 | ₩34,090 | ₩34,184 | -0.86% | 367.7만 |
|---|
| 2026.01.16 | ₩35,538 | ₩35,659 | ₩35,029 | ₩35,042 | -1.40% | 326.2만 |
|---|
| 2026.01.15 | ₩35,994 | ₩36,149 | ₩35,512 | ₩35,552 | -1.23% | 322.6만 |
|---|
| 2026.01.14 | ₩35,847 | ₩36,202 | ₩35,740 | ₩35,994 | +0.41% | 306.6만 |
|---|
| 2026.01.13 | ₩36,651 | ₩36,651 | ₩35,149 | ₩35,874 | -2.12% | 442.1만 |
|---|
| 2026.01.12 | ₩36,651 | ₩36,973 | ₩36,383 | ₩36,651 | 0.00% | 208.3만 |
|---|
| 2026.01.09 | ₩36,879 | ₩37,067 | ₩36,202 | ₩36,584 | -0.80% | 278.4만 |
|---|
| 2026.01.08 | ₩36,598 | ₩36,853 | ₩36,222 | ₩36,826 | +0.62% | 287만 |
|---|
| 2026.01.07 | ₩36,289 | ₩36,759 | ₩36,128 | ₩36,611 | +0.89% | 416.4만 |
|---|
| 2026.01.06 | ₩35,994 | ₩36,450 | ₩35,926 | ₩36,195 | +0.56% | 281.3만 |
|---|
| 2026.01.05 | ₩36,048 | ₩36,464 | ₩36,029 | ₩36,155 | +0.30% | 284만 |
|---|
| 2026.01.02 | ₩37,067 | ₩37,094 | ₩35,176 | ₩36,115 | -2.57% | 521.3만 |
|---|
| 2025.12.31 | ₩37,014 | ₩37,449 | ₩36,946 | ₩37,282 | +0.72% | 322.5만 |
|---|
| 2025.12.30 | ₩37,429 | ₩37,583 | ₩37,034 | ₩37,094 | -0.90% | 344만 |
|---|
| 2025.12.29 | ₩37,389 | ₩37,624 | ₩37,288 | ₩37,496 | +0.29% | 343.9만 |
|---|
| 2025.12.26 | ₩37,657 | ₩37,919 | ₩37,255 | ₩37,550 | -0.28% | 301.5만 |
|---|
| 2025.12.24 | ₩37,617 | ₩37,818 | ₩37,456 | ₩37,684 | +0.18% | 256.5만 |
|---|
| 2025.12.23 | ₩38,207 | ₩38,556 | ₩37,530 | ₩37,751 | -1.19% | 367.4만 |
|---|
| 2025.12.22 | ₩38,690 | ₩38,931 | ₩38,167 | ₩38,207 | -1.25% | 294.8만 |
|---|
| 2025.12.19 | ₩38,247 | ₩38,757 | ₩38,194 | ₩38,475 | +0.60% | 758.6만 |
|---|
| 2025.12.18 | ₩38,529 | ₩38,931 | ₩38,033 | ₩38,127 | -1.04% | 448.7만 |
|---|
| 2025.12.17 | ₩38,448 | ₩39,562 | ₩38,348 | ₩38,529 | +0.21% | 482.9만 |
|---|
| 2025.12.16 | ₩37,094 | ₩38,576 | ₩36,973 | ₩38,341 | +3.36% | 313.3만 |
|---|
| 2025.12.15 | ₩38,019 | ₩38,066 | ₩37,248 | ₩37,362 | -1.73% | 346.9만 |
|---|
| 2025.12.12 | ₩37,040 | ₩38,220 | ₩36,910 | ₩37,979 | +2.53% | 526.8만 |
|---|
| 2025.12.11 | ₩36,370 | ₩37,590 | ₩36,370 | ₩37,040 | +1.84% | 424.7만 |
|---|
| 2025.12.10 | ₩39,079 | ₩39,427 | ₩35,981 | ₩36,477 | -6.66% | 904.9만 |
|---|
| 2025.12.09 | ₩38,770 | ₩39,588 | ₩38,683 | ₩39,454 | +1.76% | 245.6만 |
|---|
| 2025.12.08 | ₩39,414 | ₩39,454 | ₩38,536 | ₩38,811 | -1.53% | 359.5만 |
|---|
| 2025.12.05 | ₩39,803 | ₩40,259 | ₩39,307 | ₩39,347 | -1.15% | 239.8만 |
|---|
| 2025.12.04 | ₩40,272 | ₩40,420 | ₩39,702 | ₩39,937 | -0.83% | 226.2만 |
|---|
| 2025.12.03 | ₩39,521 | ₩40,266 | ₩39,481 | ₩40,152 | +1.59% | 279.6만 |
|---|
| 2025.12.02 | ₩39,588 | ₩40,165 | ₩39,441 | ₩39,843 | +0.64% | 292.1만 |
|---|
| 2025.12.01 | ₩39,655 | ₩39,991 | ₩39,233 | ₩39,320 | -0.85% | 307.7만 |
|---|
| 2025.11.28 | ₩39,749 | ₩40,118 | ₩39,729 | ₩40,071 | +0.81% | 138.8만 |
|---|
| 2025.11.26 | ₩40,018 | ₩40,219 | ₩39,696 | ₩39,790 | -0.57% | 207.3만 |
|---|
| 2025.11.25 | ₩39,870 | ₩40,587 | ₩39,843 | ₩40,018 | +0.37% | 195.2만 |
|---|
| 2025.11.24 | ₩39,655 | ₩40,353 | ₩39,267 | ₩40,071 | +1.05% | 432.4만 |
|---|
| 2025.11.21 | ₩38,730 | ₩40,044 | ₩38,542 | ₩39,776 | +2.70% | 425.3만 |
|---|
| 2025.11.20 | ₩39,468 | ₩39,615 | ₩38,502 | ₩38,690 | -1.97% | 316만 |
|---|
| 2025.11.19 | ₩39,548 | ₩39,816 | ₩39,059 | ₩39,146 | -1.02% | 344.7만 |
|---|
| 2025.11.18 | ₩39,588 | ₩39,796 | ₩38,053 | ₩39,521 | -0.17% | 552.7만 |
|---|
| 2025.11.17 | ₩40,916 | ₩41,023 | ₩39,548 | ₩39,830 | -2.65% | 352.4만 |
|---|
| 2025.11.14 | ₩40,259 | ₩40,896 | ₩40,205 | ₩40,715 | +1.13% | 365.8만 |
|---|
| 2025.11.13 | ₩41,238 | ₩41,560 | ₩40,688 | ₩40,769 | -1.14% | 243.8만 |
|---|
| 2025.11.12 | ₩41,828 | ₩42,096 | ₩41,153 | ₩41,359 | -1.12% | 262.3만 |
|---|
| 2025.11.11 | ₩41,010 | ₩42,056 | ₩40,862 | ₩41,714 | +1.72% | 410.7만 |
|---|
| 2025.11.10 | ₩41,841 | ₩42,324 | ₩40,842 | ₩40,970 | -2.08% | 521.2만 |
|---|
| 2025.11.07 | ₩41,506 | ₩42,914 | ₩39,106 | ₩41,399 | -0.26% | 906.8만 |
|---|
| 2025.11.06 | ₩38,998 | ₩39,260 | ₩38,361 | ₩38,448 | -1.41% | 485.4만 |
|---|
| 2025.11.05 | ₩39,119 | ₩39,347 | ₩38,797 | ₩39,065 | -0.14% | 242.2만 |
|---|
| 2025.11.04 | ₩39,508 | ₩39,629 | ₩38,536 | ₩38,851 | -1.66% | 428.5만 |
|---|
| 2025.11.03 | ₩38,931 | ₩39,950 | ₩38,844 | ₩39,830 | +2.31% | 444.6만 |
|---|
| 2025.10.31 | ₩38,395 | ₩38,985 | ₩38,314 | ₩38,891 | +1.29% | 304.5만 |
|---|
| 2025.10.30 | ₩38,086 | ₩38,844 | ₩37,738 | ₩38,569 | +1.27% | 340만 |
|---|
| 2025.10.29 | ₩39,199 | ₩39,233 | ₩37,966 | ₩38,086 | -2.84% | 397.8만 |
|---|
| 2025.10.28 | ₩39,199 | ₩39,307 | ₩38,864 | ₩39,280 | +0.21% | 188.6만 |
|---|
| 2025.10.27 | ₩39,575 | ₩39,803 | ₩39,018 | ₩39,039 | -1.36% | 238.9만 |
|---|
| 2025.10.24 | ₩39,629 | ₩39,854 | ₩39,159 | ₩39,374 | -0.64% | 248만 |
|---|
| 2025.10.23 | ₩39,374 | ₩39,588 | ₩39,119 | ₩39,360 | -0.03% | 292.1만 |
|---|
| 2025.10.22 | ₩39,950 | ₩40,078 | ₩39,159 | ₩39,253 | -1.75% | 301.5만 |
|---|
| 2025.10.21 | ₩39,267 | ₩40,098 | ₩38,945 | ₩39,991 | +1.84% | 226.8만 |
|---|
| 2025.10.20 | ₩39,012 | ₩39,414 | ₩38,529 | ₩39,280 | +0.69% | 239만 |
|---|
| 2025.10.17 | ₩38,019 | ₩39,126 | ₩37,899 | ₩39,032 | +2.66% | 259.2만 |
|---|
| 2025.10.16 | ₩38,891 | ₩39,226 | ₩37,872 | ₩38,060 | -2.14% | 311만 |
|---|
| 2025.10.15 | ₩38,381 | ₩38,891 | ₩38,261 | ₩38,824 | +1.15% | 274.9만 |
|---|
| 2025.10.14 | ₩38,019 | ₩38,516 | ₩37,925 | ₩38,086 | +0.18% | 236.2만 |
|---|
| 2025.10.13 | ₩37,952 | ₩38,502 | ₩37,201 | ₩38,435 | +1.27% | 273.5만 |
|---|
| 2025.10.10 | ₩39,012 | ₩39,099 | ₩37,624 | ₩37,738 | -3.27% | 328.1만 |
|---|