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 | ₩45,982 | ₩46,519 | ₩45,794 | ₩46,076 | +0.20% | 276.8만 |
| 2026.10.08 | ₩44,212 | ₩45,902 | ₩44,212 | ₩45,781 | +3.55% | 306.2만 |
| 2026.10.07 | ₩45,231 | ₩45,593 | ₩44,172 | ₩44,360 | -1.93% | 280.5만 |
| 2026.10.06 | ₩46,076 | ₩46,505 | ₩44,601 | ₩45,231 | -1.83% | 329.6만 |
| 2026.10.05 | ₩45,566 | ₩46,425 | ₩45,312 | ₩46,089 | +1.15% | 408.2만 |
| 2026.10.02 | ₩45,727 | ₩46,110 | ₩45,251 | ₩45,459 | -0.59% | 263.5만 |
| 2026.10.01 | ₩45,768 | ₩46,190 | ₩44,507 | ₩45,701 | -0.15% | 482.2만 |
| 2026.09.30 | ₩43,501 | ₩46,036 | ₩43,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,392 |
| +4.35% |
| 556만 |
| 2026.09.29 | ₩42,737 | ₩43,877 | ₩42,160 | ₩43,850 | +2.60% | 432.9만 |
|---|
| 2026.09.28 | ₩42,522 | ₩42,905 | ₩41,718 | ₩42,804 | +0.66% | 556만 |
|---|
| 2026.09.25 | ₩43,796 | ₩44,004 | ₩43,186 | ₩43,340 | -1.04% | 404.4만 |
|---|
| 2026.09.24 | ₩44,353 | ₩45,278 | ₩43,475 | ₩43,796 | -1.25% | 663.3만 |
|---|
| 2026.09.23 | ₩45,486 | ₩46,002 | ₩44,655 | ₩45,888 | +0.88% | 511.6만 |
|---|
| 2026.09.22 | ₩48,892 | ₩49,033 | ₩44,427 | ₩45,459 | -7.02% | 1020.3만 |
|---|
| 2026.09.21 | ₩48,738 | ₩49,160 | ₩47,900 | ₩48,289 | -0.92% | 381.5만 |
|---|
| 2026.09.18 | ₩50,488 | ₩50,488 | ₩48,745 | ₩48,919 | -3.11% | 858.9만 |
|---|
| 2026.09.17 | ₩50,474 | ₩50,971 | ₩49,724 | ₩50,434 | -0.08% | 413.8만 |
|---|
| 2026.09.16 | ₩49,791 | ₩51,132 | ₩49,563 | ₩50,609 | +1.64% | 395.1만 |
|---|
| 2026.09.15 | ₩49,211 | ₩51,185 | ₩49,194 | ₩50,461 | +2.54% | 428.8만 |
|---|
| 2026.09.14 | ₩48,409 | ₩50,139 | ₩48,409 | ₩50,032 | +3.35% | 424만 |
|---|
| 2026.09.11 | ₩47,243 | ₩48,074 | ₩46,787 | ₩47,685 | +0.94% | 398.1만 |
|---|
| 2026.09.10 | ₩46,371 | ₩47,337 | ₩45,794 | ₩47,001 | +1.36% | 552만 |
|---|
| 2026.09.09 | ₩45,379 | ₩46,411 | ₩45,070 | ₩46,384 | +2.22% | 408.4만 |
|---|
| 2026.09.08 | ₩46,183 | ₩46,237 | ₩44,916 | ₩45,339 | -1.83% | 326만 |
|---|
| 2026.09.04 | ₩47,068 | ₩47,256 | ₩46,022 | ₩46,706 | -0.77% | 272.2만 |
|---|
| 2026.09.03 | ₩47,001 | ₩48,208 | ₩46,814 | ₩47,873 | +1.85% | 340.2만 |
|---|
| 2026.09.02 | ₩45,660 | ₩46,572 | ₩45,298 | ₩46,264 | +1.32% | 345.9만 |
|---|
| 2026.09.01 | ₩46,840 | ₩47,390 | ₩45,788 | ₩45,942 | -1.92% | 387.1만 |
|---|
| 2026.08.31 | ₩47,755 | ₩48,208 | ₩47,055 | ₩47,189 | -1.18% | 571만 |
|---|
| 2026.08.28 | ₩48,114 | ₩48,766 | ₩47,779 | ₩47,873 | -0.50% | 306.5만 |
|---|
| 2026.08.27 | ₩47,122 | ₩48,269 | ₩46,606 | ₩48,114 | +2.11% | 419.4만 |
|---|
| 2026.08.26 | ₩46,130 | ₩47,276 | ₩45,915 | ₩46,666 | +1.16% | 327.2만 |
|---|
| 2026.08.25 | ₩46,398 | ₩46,693 | ₩45,855 | ₩46,639 | +0.52% | 246.5만 |
|---|
| 2026.08.24 | ₩46,344 | ₩46,907 | ₩46,197 | ₩46,773 | +0.93% | 241.6만 |
|---|
| 2026.08.21 | ₩45,593 | ₩46,338 | ₩45,017 | ₩46,224 | +1.38% | 204.1만 |
|---|
| 2026.08.20 | ₩45,607 | ₩46,022 | ₩45,271 | ₩45,593 | -0.03% | 178.9만 |
|---|
| 2026.08.19 | ₩45,446 | ₩46,465 | ₩45,385 | ₩45,580 | +0.30% | 288.4만 |
|---|
| 2026.08.18 | ₩44,842 | ₩46,344 | ₩44,668 | ₩45,419 | +1.29% | 411.8만 |
|---|
| 2026.08.17 | ₩45,620 | ₩45,620 | ₩44,641 | ₩44,762 | -1.88% | 283.2만 |
|---|
| 2026.08.14 | ₩48,570 | ₩48,678 | ₩46,002 | ₩46,157 | -4.97% | 325.1만 |
|---|
| 2026.08.13 | ₩45,191 | ₩48,235 | ₩45,097 | ₩48,181 | +6.62% | 530.4만 |
|---|
| 2026.08.12 | ₩44,400 | ₩45,446 | ₩44,272 | ₩45,097 | +1.57% | 715.3만 |
|---|
| 2026.08.11 | ₩45,781 | ₩46,800 | ₩45,581 | ₩45,701 | -0.18% | 444.2만 |
|---|
| 2026.08.10 | ₩46,036 | ₩46,619 | ₩44,896 | ₩46,384 | +0.76% | 508.3만 |
|---|
| 2026.08.07 | ₩47,256 | ₩47,900 | ₩45,486 | ₩46,680 | -1.22% | 923.2만 |
|---|
| 2026.08.06 | ₩46,317 | ₩46,854 | ₩45,660 | ₩46,317 | 0.00% | 454.8만 |
|---|
| 2026.08.05 | ₩46,277 | ₩47,162 | ₩45,647 | ₩46,934 | +1.42% | 408.2만 |
|---|
| 2026.08.04 | ₩43,542 | ₩46,317 | ₩43,045 | ₩46,277 | +6.28% | 515.5만 |
|---|
| 2026.08.03 | ₩44,319 | ₩45,151 | ₩44,212 | ₩44,319 | 0.00% | 319만 |
|---|
| 2026.07.31 | ₩42,388 | ₩43,998 | ₩42,295 | ₩43,662 | +3.01% | 375.1만 |
|---|
| 2026.07.30 | ₩43,796 | ₩44,044 | ₩41,946 | ₩43,059 | -1.68% | 435.5만 |
|---|
| 2026.07.29 | ₩43,421 | ₩44,976 | ₩43,260 | ₩44,695 | +2.93% | 388.6만 |
|---|
| 2026.07.28 | ₩41,503 | ₩43,153 | ₩41,356 | ₩42,992 | +3.59% | 585.2만 |
|---|
| 2026.07.27 | ₩39,693 | ₩41,383 | ₩39,559 | ₩40,954 | +3.18% | 572.9만 |
|---|
| 2026.07.24 | ₩38,553 | ₩39,478 | ₩38,339 | ₩39,143 | +1.53% | 304.5만 |
|---|
| 2026.07.23 | ₩38,540 | ₩38,660 | ₩37,393 | ₩38,124 | -1.08% | 325.2만 |
|---|
| 2026.07.22 | ₩39,438 | ₩39,452 | ₩38,064 | ₩38,473 | -2.45% | 352.8만 |
|---|
| 2026.07.21 | ₩40,363 | ₩41,074 | ₩39,398 | ₩39,452 | -2.26% | 353.5만 |
|---|
| 2026.07.20 | ₩40,846 | ₩41,088 | ₩40,203 | ₩40,940 | +0.23% | 255.3만 |
|---|
| 2026.07.17 | ₩40,900 | ₩41,490 | ₩40,712 | ₩41,061 | +0.39% | 340.6만 |
|---|
| 2026.07.16 | ₩41,168 | ₩41,436 | ₩40,612 | ₩40,833 | -0.81% | 350.4만 |
|---|
| 2026.07.15 | ₩40,404 | ₩41,691 | ₩40,296 | ₩40,699 | +0.73% | 316.8만 |
|---|
| 2026.07.14 | ₩38,352 | ₩40,377 | ₩38,298 | ₩40,189 | +4.79% | 408만 |
|---|
| 2026.07.13 | ₩39,626 | ₩40,015 | ₩39,344 | ₩39,666 | +0.10% | 427.9만 |
|---|
| 2026.07.10 | ₩39,948 | ₩40,082 | ₩38,875 | ₩39,143 | -2.01% | 274.3만 |
|---|
| 2026.07.09 | ₩37,923 | ₩39,458 | ₩37,413 | ₩39,438 | +4.00% | 222.8만 |
|---|
| 2026.07.08 | ₩38,580 | ₩39,049 | ₩38,365 | ₩38,660 | +0.21% | 354.8만 |
|---|
| 2026.07.07 | ₩38,888 | ₩39,733 | ₩38,620 | ₩38,687 | -0.52% | 389.9만 |
|---|
| 2026.07.06 | ₩38,030 | ₩38,285 | ₩37,252 | ₩38,231 | +0.53% | 270.1만 |
|---|
| 2026.07.02 | ₩37,977 | ₩38,761 | ₩37,802 | ₩38,298 | +0.85% | 360.9만 |
|---|
| 2026.07.01 | ₩37,092 | ₩38,526 | ₩37,071 | ₩38,097 | +2.71% | 381만 |
|---|
| 2026.06.30 | ₩36,354 | ₩37,065 | ₩36,320 | ₩36,837 | +1.33% | 259.7만 |
|---|
| 2026.06.29 | ₩36,153 | ₩37,159 | ₩35,873 | ₩36,743 | +1.63% | 323.7만 |
|---|
| 2026.06.26 | ₩33,712 | ₩35,784 | ₩33,712 | ₩35,724 | +5.97% | 570.1만 |
|---|
| 2026.06.25 | ₩34,852 | ₩35,013 | ₩33,598 | ₩33,632 | -3.50% | 342.9만 |
|---|
| 2026.06.24 | ₩35,496 | ₩36,032 | ₩35,268 | ₩35,308 | -0.53% | 311.1만 |
|---|
| 2026.06.23 | ₩35,060 | ₩35,978 | ₩34,785 | ₩35,616 | +1.59% | 327.8만 |
|---|
| 2026.06.22 | ₩34,825 | ₩35,281 | ₩34,155 | ₩34,597 | -0.65% | 492.9만 |
|---|
| 2026.06.18 | ₩34,962 | ₩35,308 | ₩34,617 | ₩34,825 | -0.39% | 1062.1만 |
|---|
| 2026.06.17 | ₩36,139 | ₩36,589 | ₩35,321 | ₩35,415 | -2.00% | 502.8만 |
|---|
| 2026.06.16 | ₩36,569 | ₩37,078 | ₩36,180 | ₩36,609 | +0.11% | 275.9만 |
|---|
| 2026.06.15 | ₩36,072 | ₩36,662 | ₩35,938 | ₩36,515 | +1.23% | 372.1만 |
|---|
| 2026.06.12 | ₩36,126 | ₩36,475 | ₩35,462 | ₩36,327 | +0.56% | 289.4만 |
|---|
| 2026.06.11 | ₩36,397 | ₩37,159 | ₩36,086 | ₩36,180 | -0.60% | 399.4만 |
|---|
| 2026.06.10 | ₩36,341 | ₩37,641 | ₩35,858 | ₩37,078 | +2.03% | 397.1만 |
|---|
| 2026.06.09 | ₩36,434 | ₩36,944 | ₩36,005 | ₩36,783 | +0.96% | 467.4만 |
|---|
| 2026.06.08 | ₩36,729 | ₩36,837 | ₩36,206 | ₩36,609 | -0.33% | 341.7만 |
|---|
| 2026.06.05 | ₩36,569 | ₩37,199 | ₩36,113 | ₩36,904 | +0.92% | 290.1만 |
|---|
| 2026.06.04 | ₩37,239 | ₩37,561 | ₩36,394 | ₩36,475 | -2.05% | 225.8만 |
|---|
| 2026.06.03 | ₩37,346 | ₩37,668 | ₩36,931 | ₩36,998 | -0.93% | 353.4만 |
|---|
| 2026.06.02 | ₩37,688 | ₩38,272 | ₩37,239 | ₩37,762 | +0.20% | 423.3만 |
|---|
| 2026.06.01 | ₩36,904 | ₩38,808 | ₩36,448 | ₩38,768 | +5.05% | 564.5만 |
|---|
| 2026.05.29 | ₩35,442 | ₩36,434 | ₩34,865 | ₩36,046 | +1.70% | 604만 |
|---|
| 2026.05.28 | ₩34,986 | ₩35,456 | ₩34,731 | ₩35,120 | +0.38% | 326.3만 |
|---|
| 2026.05.27 | ₩35,201 | ₩35,882 | ₩34,664 | ₩34,825 | -1.07% | 460.8만 |
|---|
| 2026.05.26 | ₩35,804 | ₩36,783 | ₩35,442 | ₩35,523 | -0.79% | 448만 |
|---|
| 2026.05.22 | ₩36,569 | ₩37,574 | ₩36,555 | ₩36,783 | +0.59% | 227.4만 |
|---|
| 2026.05.21 | ₩36,555 | ₩36,830 | ₩36,032 | ₩36,542 | -0.04% | 263.6만 |
|---|
| 2026.05.20 | ₩36,193 | ₩37,024 | ₩35,657 | ₩36,957 | +2.11% | 281.6만 |
|---|
| 2026.05.19 | ₩37,387 | ₩37,983 | ₩36,796 | ₩36,917 | -1.26% | 402.9만 |
|---|
| 2026.05.18 | ₩35,429 | ₩37,614 | ₩35,307 | ₩37,521 | +5.90% | 611만 |
|---|
| 2026.05.15 | ₩35,536 | ₩36,025 | ₩34,959 | ₩35,965 | +1.21% | 314.7만 |
|---|
| 2026.05.14 | ₩35,268 | ₩35,536 | ₩34,490 | ₩35,134 | -0.38% | 351.8만 |
|---|
| 2026.05.13 | ₩34,329 | ₩35,254 | ₩34,175 | ₩35,134 | +2.34% | 414.8만 |
|---|
| 2026.05.12 | ₩35,751 | ₩35,851 | ₩34,517 | ₩34,611 | -3.19% | 381.5만 |
|---|
| 2026.05.11 | ₩37,809 | ₩38,365 | ₩34,564 | ₩35,523 | -6.05% | 862.9만 |
|---|
| 2026.05.08 | ₩36,776 | ₩39,023 | ₩35,818 | ₩38,754 | +5.38% | 1009.8만 |
|---|
| 2026.05.07 | ₩33,820 | ₩34,168 | ₩33,605 | ₩33,699 | -0.36% | 440.4만 |
|---|
| 2026.05.06 | ₩33,565 | ₩33,793 | ₩32,948 | ₩33,109 | -1.36% | 413.3만 |
|---|
| 2026.05.05 | ₩33,618 | ₩34,202 | ₩33,323 | ₩34,074 | +1.36% | 331.4만 |
|---|
| 2026.05.04 | ₩33,417 | ₩34,376 | ₩33,303 | ₩33,632 | +0.64% | 354.9만 |
|---|
| 2026.05.01 | ₩33,176 | ₩33,578 | ₩32,411 | ₩33,431 | +0.77% | 317.3만 |
|---|
| 2026.04.30 | ₩32,116 | ₩32,707 | ₩31,741 | ₩32,572 | +1.42% | 302.6만 |
|---|
| 2026.04.29 | ₩32,157 | ₩32,908 | ₩31,821 | ₩32,599 | +1.38% | 350만 |
|---|
| 2026.04.28 | ₩32,693 | ₩33,015 | ₩31,976 | ₩32,170 | -1.60% | 316.7만 |
|---|
| 2026.04.27 | ₩31,969 | ₩32,740 | ₩31,821 | ₩32,063 | +0.29% | 284.8만 |
|---|
| 2026.04.24 | ₩31,956 | ₩32,324 | ₩31,654 | ₩32,210 | +0.80% | 234.2만 |
|---|
| 2026.04.23 | ₩32,452 | ₩32,733 | ₩31,500 | ₩32,049 | -1.24% | 364.9만 |
|---|
| 2026.04.22 | ₩32,820 | ₩33,431 | ₩32,760 | ₩33,109 | +0.88% | 239.4만 |
|---|
| 2026.04.21 | ₩32,814 | ₩33,417 | ₩32,586 | ₩32,975 | +0.49% | 316.3만 |
|---|
| 2026.04.20 | ₩32,519 | ₩33,015 | ₩32,338 | ₩32,666 | +0.45% | 289.4만 |
|---|
| 2026.04.17 | ₩32,800 | ₩32,981 | ₩32,264 | ₩32,546 | -0.78% | 324.4만 |
|---|
| 2026.04.16 | ₩32,103 | ₩32,639 | ₩31,942 | ₩32,318 | +0.67% | 351만 |
|---|
| 2026.04.15 | ₩30,903 | ₩32,130 | ₩30,468 | ₩31,768 | +2.80% | 328.9만 |
|---|
| 2026.04.14 | ₩30,494 | ₩31,030 | ₩30,212 | ₩30,440 | -0.18% | 309.5만 |
|---|
| 2026.04.13 | ₩29,756 | ₩30,480 | ₩29,508 | ₩30,454 | +2.34% | 390.9만 |
|---|
| 2026.04.10 | ₩29,689 | ₩29,931 | ₩29,093 | ₩29,582 | -0.36% | 471.6만 |
|---|
| 2026.04.09 | ₩30,333 | ₩30,360 | ₩29,220 | ₩29,810 | -1.72% | 484.1만 |
|---|
| 2026.04.08 | ₩31,969 | ₩32,291 | ₩30,413 | ₩30,440 | -4.78% | 388.7만 |
|---|
| 2026.04.07 | ₩31,862 | ₩32,230 | ₩31,627 | ₩31,647 | -0.67% | 234.4만 |
|---|
| 2026.04.06 | ₩31,245 | ₩31,889 | ₩31,245 | ₩31,848 | +1.93% | 280.2만 |
|---|
| 2026.04.02 | ₩31,151 | ₩31,593 | ₩30,615 | ₩31,379 | +0.73% | 284.4만 |
|---|
| 2026.04.01 | ₩30,279 | ₩30,950 | ₩30,025 | ₩30,936 | +2.17% | 375.9만 |
|---|
| 2026.03.31 | ₩30,202 | ₩30,843 | ₩29,931 | ₩30,467 | +0.88% | 239.4만 |
|---|
| 2026.03.30 | ₩29,703 | ₩30,641 | ₩29,703 | ₩30,253 | +1.85% | 292만 |
|---|
| 2026.03.27 | ₩30,078 | ₩30,420 | ₩29,502 | ₩29,703 | -1.25% | 299.9만 |
|---|
| 2026.03.26 | ₩30,078 | ₩30,936 | ₩30,078 | ₩30,534 | +1.52% | 310.1만 |
|---|
| 2026.03.25 | ₩31,258 | ₩31,748 | ₩30,185 | ₩30,440 | -2.62% | 372.5만 |
|---|
| 2026.03.24 | ₩32,626 | ₩32,626 | ₩30,836 | ₩31,003 | -4.97% | 394.4만 |
|---|
| 2026.03.23 | ₩33,471 | ₩33,752 | ₩32,572 | ₩32,747 | -2.16% | 381.6만 |
|---|
| 2026.03.20 | ₩33,578 | ₩33,846 | ₩33,109 | ₩33,551 | -0.08% | 505만 |
|---|
| 2026.03.19 | ₩32,937 | ₩34,564 | ₩32,937 | ₩33,752 | +2.48% | 266.4만 |
|---|
| 2026.03.18 | ₩33,954 | ₩34,195 | ₩33,525 | ₩33,605 | -1.03% | 313.3만 |
|---|
| 2026.03.17 | ₩34,141 | ₩34,792 | ₩34,141 | ₩34,249 | +0.31% | 394.9만 |
|---|
| 2026.03.16 | ₩34,544 | ₩34,879 | ₩33,913 | ₩34,249 | -0.85% | 330.1만 |
|---|
| 2026.03.13 | ₩34,798 | ₩35,067 | ₩34,222 | ₩34,530 | -0.77% | 253.9만 |
|---|
| 2026.03.12 | ₩34,664 | ₩35,120 | ₩34,477 | ₩34,745 | +0.23% | 205.2만 |
|---|
| 2026.03.11 | ₩35,509 | ₩35,751 | ₩34,182 | ₩34,691 | -2.30% | 305.5만 |
|---|
| 2026.03.10 | ₩35,858 | ₩36,019 | ₩34,845 | ₩35,402 | -1.27% | 319.2만 |
|---|
| 2026.03.09 | ₩35,831 | ₩36,126 | ₩35,268 | ₩35,858 | +0.07% | 313.8만 |
|---|
| 2026.03.06 | ₩35,321 | ₩35,945 | ₩34,852 | ₩35,925 | +1.71% | 348.3만 |
|---|
| 2026.03.05 | ₩34,557 | ₩35,865 | ₩34,557 | ₩35,375 | +2.37% | 585.9만 |
|---|
| 2026.03.04 | ₩34,664 | ₩35,241 | ₩34,624 | ₩35,093 | +1.24% | 290.6만 |
|---|
| 2026.03.03 | ₩33,350 | ₩35,174 | ₩33,216 | ₩35,093 | +5.23% | 599.8만 |
|---|
| 2026.03.02 | ₩32,968 | ₩33,739 | ₩32,921 | ₩33,471 | +1.53% | 415.4만 |
|---|
| 2026.02.27 | ₩32,867 | ₩33,565 | ₩32,680 | ₩33,511 | +1.96% | 600.8만 |
|---|
| 2026.02.26 | ₩32,961 | ₩33,927 | ₩32,626 | ₩33,310 | +1.06% | 575.1만 |
|---|
| 2026.02.25 | ₩32,385 | ₩32,908 | ₩32,049 | ₩32,760 | +1.16% | 348.2만 |
|---|
| 2026.02.24 | ₩32,854 | ₩34,155 | ₩32,190 | ₩32,559 | -0.90% | 632만 |
|---|
| 2026.02.23 | ₩33,511 | ₩33,846 | ₩32,170 | ₩32,854 | -1.96% | 796.7만 |
|---|
| 2026.02.20 | ₩32,291 | ₩34,255 | ₩31,754 | ₩34,168 | +5.81% | 734.4만 |
|---|
| 2026.02.19 | ₩33,042 | ₩33,431 | ₩32,686 | ₩33,162 | +0.37% | 655.8만 |
|---|
| 2026.02.18 | ₩32,841 | ₩33,310 | ₩32,546 | ₩33,095 | +0.78% | 358.5만 |
|---|
| 2026.02.17 | ₩32,934 | ₩33,122 | ₩32,385 | ₩32,827 | -0.33% | 512.9만 |
|---|
| 2026.02.13 | ₩32,626 | ₩33,216 | ₩32,586 | ₩32,894 | +0.82% | 354.6만 |
|---|
| 2026.02.12 | ₩32,760 | ₩33,136 | ₩31,681 | ₩32,586 | -0.53% | 467.8만 |
|---|
| 2026.02.11 | ₩33,551 | ₩33,793 | ₩32,405 | ₩32,733 | -2.44% | 438.6만 |
|---|
| 2026.02.10 | ₩33,337 | ₩33,907 | ₩33,290 | ₩33,498 | +0.48% | 295.1만 |
|---|
| 2026.02.09 | ₩33,431 | ₩33,652 | ₩32,988 | ₩33,364 | -0.20% | 403만 |
|---|
| 2026.02.06 | ₩33,109 | ₩33,833 | ₩32,881 | ₩33,525 | +1.26% | 474만 |
|---|
| 2026.02.05 | ₩33,699 | ₩34,208 | ₩32,747 | ₩32,774 | -2.75% | 602.8만 |
|---|
| 2026.02.04 | ₩33,431 | ₩34,001 | ₩33,256 | ₩33,672 | +0.72% | 672.9만 |
|---|
| 2026.02.03 | ₩33,793 | ₩33,887 | ₩32,727 | ₩33,672 | -0.36% | 781.6만 |
|---|
| 2026.02.02 | ₩34,128 | ₩34,745 | ₩33,940 | ₩34,410 | +0.83% | 420.3만 |
|---|
| 2026.01.30 | ₩34,584 | ₩34,651 | ₩34,148 | ₩34,168 | -1.20% | 380.8만 |
|---|
| 2026.01.29 | ₩34,865 | ₩35,195 | ₩34,322 | ₩34,638 | -0.65% | 645.1만 |
|---|
| 2026.01.28 | ₩35,630 | ₩35,757 | ₩35,100 | ₩35,174 | -1.28% | 340.3만 |
|---|
| 2026.01.27 | ₩35,751 | ₩35,858 | ₩35,134 | ₩35,576 | -0.49% | 305.7만 |
|---|
| 2026.01.26 | ₩35,469 | ₩35,952 | ₩35,429 | ₩35,643 | +0.49% | 301.6만 |
|---|
| 2026.01.23 | ₩35,214 | ₩35,683 | ₩35,140 | ₩35,268 | +0.15% | 229.8만 |
|---|
| 2026.01.22 | ₩35,120 | ₩35,342 | ₩34,859 | ₩35,187 | +0.19% | 355.9만 |
|---|
| 2026.01.21 | ₩34,262 | ₩35,067 | ₩34,155 | ₩34,933 | +1.96% | 354.7만 |
|---|
| 2026.01.20 | ₩34,479 | ₩35,114 | ₩34,088 | ₩34,182 | -0.86% | 367.7만 |
|---|
| 2026.01.16 | ₩35,536 | ₩35,657 | ₩35,026 | ₩35,040 | -1.40% | 326.2만 |
|---|
| 2026.01.15 | ₩35,992 | ₩36,146 | ₩35,509 | ₩35,549 | -1.23% | 322.6만 |
|---|
| 2026.01.14 | ₩35,844 | ₩36,200 | ₩35,737 | ₩35,992 | +0.41% | 306.6만 |
|---|
| 2026.01.13 | ₩36,649 | ₩36,649 | ₩35,147 | ₩35,871 | -2.12% | 442.1만 |
|---|
| 2026.01.12 | ₩36,649 | ₩36,971 | ₩36,381 | ₩36,649 | 0.00% | 208.3만 |
|---|
| 2026.01.09 | ₩36,877 | ₩37,065 | ₩36,200 | ₩36,582 | -0.80% | 278.4만 |
|---|
| 2026.01.08 | ₩36,595 | ₩36,850 | ₩36,220 | ₩36,823 | +0.62% | 287만 |
|---|
| 2026.01.07 | ₩36,287 | ₩36,756 | ₩36,126 | ₩36,609 | +0.89% | 416.4만 |
|---|
| 2026.01.06 | ₩35,992 | ₩36,448 | ₩35,924 | ₩36,193 | +0.56% | 281.3만 |
|---|
| 2026.01.05 | ₩36,046 | ₩36,461 | ₩36,027 | ₩36,153 | +0.30% | 284만 |
|---|
| 2026.01.02 | ₩37,065 | ₩37,092 | ₩35,174 | ₩36,113 | -2.57% | 521.3만 |
|---|
| 2025.12.31 | ₩37,011 | ₩37,447 | ₩36,944 | ₩37,279 | +0.72% | 322.5만 |
|---|
| 2025.12.30 | ₩37,427 | ₩37,581 | ₩37,031 | ₩37,092 | -0.90% | 344만 |
|---|
| 2025.12.29 | ₩37,387 | ₩37,621 | ₩37,286 | ₩37,494 | +0.29% | 343.9만 |
|---|
| 2025.12.26 | ₩37,655 | ₩37,916 | ₩37,252 | ₩37,547 | -0.28% | 301.5만 |
|---|
| 2025.12.24 | ₩37,614 | ₩37,816 | ₩37,454 | ₩37,682 | +0.18% | 256.5만 |
|---|
| 2025.12.23 | ₩38,205 | ₩38,553 | ₩37,527 | ₩37,749 | -1.19% | 367.4만 |
|---|
| 2025.12.22 | ₩38,687 | ₩38,929 | ₩38,164 | ₩38,205 | -1.25% | 294.8만 |
|---|
| 2025.12.19 | ₩38,245 | ₩38,754 | ₩38,191 | ₩38,473 | +0.60% | 758.6만 |
|---|
| 2025.12.18 | ₩38,526 | ₩38,929 | ₩38,030 | ₩38,124 | -1.04% | 448.7만 |
|---|
| 2025.12.17 | ₩38,446 | ₩39,559 | ₩38,345 | ₩38,526 | +0.21% | 482.9만 |
|---|
| 2025.12.16 | ₩37,092 | ₩38,573 | ₩36,971 | ₩38,339 | +3.36% | 313.3만 |
|---|
| 2025.12.15 | ₩38,017 | ₩38,064 | ₩37,246 | ₩37,360 | -1.73% | 346.9만 |
|---|
| 2025.12.12 | ₩37,038 | ₩38,218 | ₩36,908 | ₩37,977 | +2.53% | 526.8만 |
|---|
| 2025.12.11 | ₩36,367 | ₩37,588 | ₩36,367 | ₩37,038 | +1.84% | 424.7만 |
|---|
| 2025.12.10 | ₩39,076 | ₩39,425 | ₩35,978 | ₩36,475 | -6.66% | 904.9만 |
|---|
| 2025.12.09 | ₩38,768 | ₩39,586 | ₩38,681 | ₩39,452 | +1.76% | 245.6만 |
|---|
| 2025.12.08 | ₩39,411 | ₩39,452 | ₩38,533 | ₩38,808 | -1.53% | 359.5만 |
|---|
| 2025.12.05 | ₩39,800 | ₩40,256 | ₩39,304 | ₩39,344 | -1.15% | 239.8만 |
|---|
| 2025.12.04 | ₩40,270 | ₩40,417 | ₩39,700 | ₩39,934 | -0.83% | 226.2만 |
|---|
| 2025.12.03 | ₩39,519 | ₩40,263 | ₩39,478 | ₩40,149 | +1.59% | 279.6만 |
|---|
| 2025.12.02 | ₩39,586 | ₩40,162 | ₩39,438 | ₩39,841 | +0.64% | 292.1만 |
|---|
| 2025.12.01 | ₩39,653 | ₩39,988 | ₩39,230 | ₩39,318 | -0.85% | 307.7만 |
|---|
| 2025.11.28 | ₩39,747 | ₩40,115 | ₩39,727 | ₩40,068 | +0.81% | 138.8만 |
|---|
| 2025.11.26 | ₩40,015 | ₩40,216 | ₩39,693 | ₩39,787 | -0.57% | 207.3만 |
|---|
| 2025.11.25 | ₩39,867 | ₩40,585 | ₩39,841 | ₩40,015 | +0.37% | 195.2만 |
|---|
| 2025.11.24 | ₩39,653 | ₩40,350 | ₩39,264 | ₩40,068 | +1.05% | 432.4만 |
|---|
| 2025.11.21 | ₩38,728 | ₩40,042 | ₩38,540 | ₩39,773 | +2.70% | 425.3만 |
|---|
| 2025.11.20 | ₩39,465 | ₩39,613 | ₩38,500 | ₩38,687 | -1.97% | 316만 |
|---|
| 2025.11.19 | ₩39,545 | ₩39,814 | ₩39,056 | ₩39,143 | -1.02% | 344.7만 |
|---|
| 2025.11.18 | ₩39,586 | ₩39,794 | ₩38,050 | ₩39,519 | -0.17% | 552.7만 |
|---|
| 2025.11.17 | ₩40,913 | ₩41,021 | ₩39,545 | ₩39,827 | -2.65% | 352.4만 |
|---|
| 2025.11.14 | ₩40,256 | ₩40,893 | ₩40,203 | ₩40,712 | +1.13% | 365.8만 |
|---|
| 2025.11.13 | ₩41,235 | ₩41,557 | ₩40,685 | ₩40,766 | -1.14% | 243.8만 |
|---|
| 2025.11.12 | ₩41,825 | ₩42,093 | ₩41,151 | ₩41,356 | -1.12% | 262.3만 |
|---|
| 2025.11.11 | ₩41,007 | ₩42,053 | ₩40,860 | ₩41,711 | +1.72% | 410.7만 |
|---|
| 2025.11.10 | ₩41,839 | ₩42,321 | ₩40,840 | ₩40,967 | -2.08% | 521.2만 |
|---|
| 2025.11.07 | ₩41,503 | ₩42,911 | ₩39,103 | ₩41,396 | -0.26% | 906.8만 |
|---|
| 2025.11.06 | ₩38,996 | ₩39,257 | ₩38,359 | ₩38,446 | -1.41% | 485.4만 |
|---|
| 2025.11.05 | ₩39,116 | ₩39,344 | ₩38,795 | ₩39,063 | -0.14% | 242.2만 |
|---|
| 2025.11.04 | ₩39,505 | ₩39,626 | ₩38,533 | ₩38,848 | -1.66% | 428.5만 |
|---|
| 2025.11.03 | ₩38,929 | ₩39,948 | ₩38,841 | ₩39,827 | +2.31% | 444.6만 |
|---|
| 2025.10.31 | ₩38,392 | ₩38,982 | ₩38,312 | ₩38,888 | +1.29% | 304.5만 |
|---|
| 2025.10.30 | ₩38,084 | ₩38,841 | ₩37,735 | ₩38,567 | +1.27% | 340만 |
|---|
| 2025.10.29 | ₩39,197 | ₩39,230 | ₩37,963 | ₩38,084 | -2.84% | 397.8만 |
|---|
| 2025.10.28 | ₩39,197 | ₩39,304 | ₩38,862 | ₩39,277 | +0.21% | 188.6만 |
|---|
| 2025.10.27 | ₩39,572 | ₩39,800 | ₩39,016 | ₩39,036 | -1.36% | 238.9만 |
|---|
| 2025.10.24 | ₩39,626 | ₩39,851 | ₩39,157 | ₩39,371 | -0.64% | 248만 |
|---|
| 2025.10.23 | ₩39,371 | ₩39,586 | ₩39,116 | ₩39,358 | -0.03% | 292.1만 |
|---|
| 2025.10.22 | ₩39,948 | ₩40,075 | ₩39,157 | ₩39,250 | -1.75% | 301.5만 |
|---|
| 2025.10.21 | ₩39,264 | ₩40,095 | ₩38,942 | ₩39,988 | +1.84% | 226.8만 |
|---|
| 2025.10.20 | ₩39,009 | ₩39,411 | ₩38,526 | ₩39,277 | +0.69% | 239만 |
|---|
| 2025.10.17 | ₩38,017 | ₩39,123 | ₩37,896 | ₩39,029 | +2.66% | 259.2만 |
|---|
| 2025.10.16 | ₩38,888 | ₩39,224 | ₩37,869 | ₩38,057 | -2.14% | 311만 |
|---|
| 2025.10.15 | ₩38,379 | ₩38,888 | ₩38,258 | ₩38,821 | +1.15% | 274.9만 |
|---|
| 2025.10.14 | ₩38,017 | ₩38,513 | ₩37,923 | ₩38,084 | +0.18% | 236.2만 |
|---|
| 2025.10.13 | ₩37,950 | ₩38,500 | ₩37,199 | ₩38,432 | +1.27% | 273.5만 |
|---|
| 2025.10.10 | ₩39,009 | ₩39,096 | ₩37,621 | ₩37,735 | -3.27% | 328.1만 |
|---|