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 | ₩45,949 | ₩46,485 | ₩45,762 | ₩46,043 | +0.20% | 276.8만 |
| 2026.10.08 | ₩44,180 | ₩45,869 | ₩44,180 | ₩45,748 | +3.55% | 306.2만 |
| 2026.10.07 | ₩45,199 | ₩45,561 | ₩44,140 | ₩44,328 | -1.93% | 280.5만 |
| 2026.10.06 | ₩46,043 | ₩46,472 | ₩44,569 | ₩45,199 | -1.83% | 329.6만 |
| 2026.10.05 | ₩45,534 | ₩46,391 | ₩45,279 | ₩46,056 | +1.15% | 408.2만 |
| 2026.10.02 | ₩45,695 | ₩46,077 | ₩45,219 | ₩45,427 | -0.59% | 263.5만 |
| 2026.10.01 | ₩45,735 | ₩46,157 | ₩44,475 | ₩45,668 | -0.15% | 482.2만 |
| 2026.09.30 | ₩43,470 | ₩46,003 | ₩43,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,360 |
| +4.35% |
| 556만 |
| 2026.09.29 | ₩42,706 | ₩43,845 | ₩42,130 | ₩43,819 | +2.60% | 432.9만 |
|---|
| 2026.09.28 | ₩42,492 | ₩42,874 | ₩41,688 | ₩42,773 | +0.66% | 556만 |
|---|
| 2026.09.25 | ₩43,765 | ₩43,973 | ₩43,155 | ₩43,309 | -1.04% | 404.4만 |
|---|
| 2026.09.24 | ₩44,321 | ₩45,246 | ₩43,443 | ₩43,765 | -1.25% | 663.3만 |
|---|
| 2026.09.23 | ₩45,453 | ₩45,969 | ₩44,623 | ₩45,855 | +0.88% | 511.6만 |
|---|
| 2026.09.22 | ₩48,857 | ₩48,998 | ₩44,395 | ₩45,427 | -7.02% | 1020.3만 |
|---|
| 2026.09.21 | ₩48,703 | ₩49,125 | ₩47,866 | ₩48,254 | -0.92% | 381.5만 |
|---|
| 2026.09.18 | ₩50,452 | ₩50,452 | ₩48,710 | ₩48,884 | -3.11% | 858.9만 |
|---|
| 2026.09.17 | ₩50,438 | ₩50,934 | ₩49,688 | ₩50,398 | -0.08% | 413.8만 |
|---|
| 2026.09.16 | ₩49,755 | ₩51,095 | ₩49,527 | ₩50,572 | +1.64% | 395.1만 |
|---|
| 2026.09.15 | ₩49,176 | ₩51,149 | ₩49,159 | ₩50,425 | +2.54% | 428.8만 |
|---|
| 2026.09.14 | ₩48,375 | ₩50,103 | ₩48,375 | ₩49,996 | +3.35% | 424만 |
|---|
| 2026.09.11 | ₩47,209 | ₩48,040 | ₩46,753 | ₩47,651 | +0.94% | 398.1만 |
|---|
| 2026.09.10 | ₩46,338 | ₩47,303 | ₩45,762 | ₩46,968 | +1.36% | 552만 |
|---|
| 2026.09.09 | ₩45,346 | ₩46,378 | ₩45,038 | ₩46,351 | +2.22% | 408.4만 |
|---|
| 2026.09.08 | ₩46,150 | ₩46,204 | ₩44,884 | ₩45,306 | -1.83% | 326만 |
|---|
| 2026.09.04 | ₩47,035 | ₩47,222 | ₩45,989 | ₩46,673 | -0.77% | 272.2만 |
|---|
| 2026.09.03 | ₩46,968 | ₩48,174 | ₩46,780 | ₩47,839 | +1.85% | 340.2만 |
|---|
| 2026.09.02 | ₩45,628 | ₩46,539 | ₩45,266 | ₩46,231 | +1.32% | 345.9만 |
|---|
| 2026.09.01 | ₩46,807 | ₩47,356 | ₩45,755 | ₩45,909 | -1.92% | 387.1만 |
|---|
| 2026.08.31 | ₩47,721 | ₩48,174 | ₩47,021 | ₩47,155 | -1.18% | 571만 |
|---|
| 2026.08.28 | ₩48,080 | ₩48,731 | ₩47,745 | ₩47,839 | -0.50% | 306.5만 |
|---|
| 2026.08.27 | ₩47,088 | ₩48,234 | ₩46,572 | ₩48,080 | +2.11% | 419.4만 |
|---|
| 2026.08.26 | ₩46,097 | ₩47,242 | ₩45,882 | ₩46,633 | +1.16% | 327.2만 |
|---|
| 2026.08.25 | ₩46,365 | ₩46,659 | ₩45,822 | ₩46,606 | +0.52% | 246.5만 |
|---|
| 2026.08.24 | ₩46,311 | ₩46,874 | ₩46,164 | ₩46,740 | +0.93% | 241.6만 |
|---|
| 2026.08.21 | ₩45,561 | ₩46,304 | ₩44,984 | ₩46,190 | +1.38% | 204.1만 |
|---|
| 2026.08.20 | ₩45,574 | ₩45,989 | ₩45,239 | ₩45,561 | -0.03% | 178.9만 |
|---|
| 2026.08.19 | ₩45,413 | ₩46,432 | ₩45,353 | ₩45,547 | +0.30% | 288.4만 |
|---|
| 2026.08.18 | ₩44,810 | ₩46,311 | ₩44,636 | ₩45,386 | +1.29% | 411.8만 |
|---|
| 2026.08.17 | ₩45,587 | ₩45,587 | ₩44,609 | ₩44,730 | -1.88% | 283.2만 |
|---|
| 2026.08.14 | ₩48,536 | ₩48,643 | ₩45,969 | ₩46,123 | -4.97% | 325.1만 |
|---|
| 2026.08.13 | ₩45,159 | ₩48,201 | ₩45,065 | ₩48,147 | +6.62% | 530.4만 |
|---|
| 2026.08.12 | ₩44,368 | ₩45,413 | ₩44,241 | ₩45,065 | +1.57% | 715.3만 |
|---|
| 2026.08.11 | ₩45,748 | ₩46,767 | ₩45,549 | ₩45,668 | -0.18% | 444.2만 |
|---|
| 2026.08.10 | ₩46,003 | ₩46,586 | ₩44,864 | ₩46,351 | +0.76% | 508.3만 |
|---|
| 2026.08.07 | ₩47,222 | ₩47,866 | ₩45,453 | ₩46,646 | -1.22% | 923.2만 |
|---|
| 2026.08.06 | ₩46,284 | ₩46,820 | ₩45,628 | ₩46,284 | 0.00% | 454.8만 |
|---|
| 2026.08.05 | ₩46,244 | ₩47,129 | ₩45,614 | ₩46,901 | +1.42% | 408.2만 |
|---|
| 2026.08.04 | ₩43,510 | ₩46,284 | ₩43,015 | ₩46,244 | +6.28% | 515.5만 |
|---|
| 2026.08.03 | ₩44,288 | ₩45,118 | ₩44,180 | ₩44,288 | 0.00% | 319만 |
|---|
| 2026.07.31 | ₩42,358 | ₩43,966 | ₩42,264 | ₩43,631 | +3.01% | 375.1만 |
|---|
| 2026.07.30 | ₩43,765 | ₩44,013 | ₩41,916 | ₩43,028 | -1.68% | 435.5만 |
|---|
| 2026.07.29 | ₩43,390 | ₩44,944 | ₩43,229 | ₩44,663 | +2.93% | 388.6만 |
|---|
| 2026.07.28 | ₩41,474 | ₩43,122 | ₩41,326 | ₩42,961 | +3.59% | 585.2만 |
|---|
| 2026.07.27 | ₩39,665 | ₩41,353 | ₩39,531 | ₩40,924 | +3.18% | 572.9만 |
|---|
| 2026.07.24 | ₩38,526 | ₩39,450 | ₩38,311 | ₩39,115 | +1.53% | 304.5만 |
|---|
| 2026.07.23 | ₩38,512 | ₩38,633 | ₩37,366 | ₩38,097 | -1.08% | 325.2만 |
|---|
| 2026.07.22 | ₩39,410 | ₩39,423 | ₩38,036 | ₩38,445 | -2.45% | 352.8만 |
|---|
| 2026.07.21 | ₩40,335 | ₩41,045 | ₩39,370 | ₩39,423 | -2.26% | 353.5만 |
|---|
| 2026.07.20 | ₩40,817 | ₩41,058 | ₩40,174 | ₩40,911 | +0.23% | 255.3만 |
|---|
| 2026.07.17 | ₩40,871 | ₩41,460 | ₩40,683 | ₩41,031 | +0.39% | 340.6만 |
|---|
| 2026.07.16 | ₩41,139 | ₩41,407 | ₩40,583 | ₩40,804 | -0.81% | 350.4만 |
|---|
| 2026.07.15 | ₩40,375 | ₩41,661 | ₩40,268 | ₩40,670 | +0.73% | 316.8만 |
|---|
| 2026.07.14 | ₩38,325 | ₩40,348 | ₩38,271 | ₩40,160 | +4.79% | 408만 |
|---|
| 2026.07.13 | ₩39,598 | ₩39,986 | ₩39,316 | ₩39,638 | +0.10% | 427.9만 |
|---|
| 2026.07.10 | ₩39,919 | ₩40,053 | ₩38,847 | ₩39,115 | -2.01% | 274.3만 |
|---|
| 2026.07.09 | ₩37,896 | ₩39,430 | ₩37,387 | ₩39,410 | +4.00% | 222.8만 |
|---|
| 2026.07.08 | ₩38,552 | ₩39,021 | ₩38,338 | ₩38,633 | +0.21% | 354.8만 |
|---|
| 2026.07.07 | ₩38,861 | ₩39,705 | ₩38,593 | ₩38,660 | -0.52% | 389.9만 |
|---|
| 2026.07.06 | ₩38,003 | ₩38,258 | ₩37,226 | ₩38,204 | +0.53% | 270.1만 |
|---|
| 2026.07.02 | ₩37,949 | ₩38,733 | ₩37,775 | ₩38,271 | +0.85% | 360.9만 |
|---|
| 2026.07.01 | ₩37,065 | ₩38,499 | ₩37,045 | ₩38,070 | +2.71% | 381만 |
|---|
| 2026.06.30 | ₩36,328 | ₩37,038 | ₩36,294 | ₩36,810 | +1.33% | 259.7만 |
|---|
| 2026.06.29 | ₩36,127 | ₩37,132 | ₩35,847 | ₩36,717 | +1.63% | 323.7만 |
|---|
| 2026.06.26 | ₩33,688 | ₩35,758 | ₩33,688 | ₩35,698 | +5.97% | 570.1만 |
|---|
| 2026.06.25 | ₩34,827 | ₩34,988 | ₩33,574 | ₩33,608 | -3.50% | 342.9만 |
|---|
| 2026.06.24 | ₩35,470 | ₩36,006 | ₩35,243 | ₩35,283 | -0.53% | 311.1만 |
|---|
| 2026.06.23 | ₩35,035 | ₩35,953 | ₩34,760 | ₩35,591 | +1.59% | 327.8만 |
|---|
| 2026.06.22 | ₩34,800 | ₩35,256 | ₩34,130 | ₩34,573 | -0.65% | 492.9만 |
|---|
| 2026.06.18 | ₩34,937 | ₩35,283 | ₩34,593 | ₩34,800 | -0.39% | 1062.1만 |
|---|
| 2026.06.17 | ₩36,114 | ₩36,562 | ₩35,296 | ₩35,390 | -2.00% | 502.8만 |
|---|
| 2026.06.16 | ₩36,542 | ₩37,052 | ₩36,154 | ₩36,583 | +0.11% | 275.9만 |
|---|
| 2026.06.15 | ₩36,047 | ₩36,636 | ₩35,913 | ₩36,489 | +1.23% | 372.1만 |
|---|
| 2026.06.12 | ₩36,100 | ₩36,449 | ₩35,437 | ₩36,301 | +0.56% | 289.4만 |
|---|
| 2026.06.11 | ₩36,371 | ₩37,132 | ₩36,060 | ₩36,154 | -0.60% | 399.4만 |
|---|
| 2026.06.10 | ₩36,315 | ₩37,614 | ₩35,832 | ₩37,052 | +2.03% | 397.1만 |
|---|
| 2026.06.09 | ₩36,408 | ₩36,918 | ₩35,980 | ₩36,757 | +0.96% | 467.4만 |
|---|
| 2026.06.08 | ₩36,703 | ₩36,810 | ₩36,181 | ₩36,583 | -0.33% | 341.7만 |
|---|
| 2026.06.05 | ₩36,542 | ₩37,172 | ₩36,087 | ₩36,877 | +0.92% | 290.1만 |
|---|
| 2026.06.04 | ₩37,212 | ₩37,534 | ₩36,368 | ₩36,449 | -2.05% | 225.8만 |
|---|
| 2026.06.03 | ₩37,320 | ₩37,641 | ₩36,904 | ₩36,971 | -0.93% | 353.4만 |
|---|
| 2026.06.02 | ₩37,661 | ₩38,244 | ₩37,212 | ₩37,735 | +0.20% | 423.3만 |
|---|
| 2026.06.01 | ₩36,877 | ₩38,780 | ₩36,422 | ₩38,740 | +5.05% | 564.5만 |
|---|
| 2026.05.29 | ₩35,417 | ₩36,408 | ₩34,841 | ₩36,020 | +1.70% | 604만 |
|---|
| 2026.05.28 | ₩34,961 | ₩35,430 | ₩34,707 | ₩35,095 | +0.38% | 326.3만 |
|---|
| 2026.05.27 | ₩35,176 | ₩35,856 | ₩34,640 | ₩34,800 | -1.07% | 460.8만 |
|---|
| 2026.05.26 | ₩35,779 | ₩36,757 | ₩35,417 | ₩35,497 | -0.79% | 448만 |
|---|
| 2026.05.22 | ₩36,542 | ₩37,547 | ₩36,529 | ₩36,757 | +0.59% | 227.4만 |
|---|
| 2026.05.21 | ₩36,529 | ₩36,804 | ₩36,006 | ₩36,516 | -0.04% | 263.6만 |
|---|
| 2026.05.20 | ₩36,167 | ₩36,998 | ₩35,631 | ₩36,931 | +2.11% | 281.6만 |
|---|
| 2026.05.19 | ₩37,360 | ₩37,956 | ₩36,770 | ₩36,891 | -1.26% | 402.9만 |
|---|
| 2026.05.18 | ₩35,403 | ₩37,588 | ₩35,281 | ₩37,494 | +5.90% | 611만 |
|---|
| 2026.05.15 | ₩35,511 | ₩36,000 | ₩34,934 | ₩35,939 | +1.21% | 314.7만 |
|---|
| 2026.05.14 | ₩35,243 | ₩35,511 | ₩34,465 | ₩35,109 | -0.38% | 351.8만 |
|---|
| 2026.05.13 | ₩34,305 | ₩35,229 | ₩34,150 | ₩35,109 | +2.34% | 414.8만 |
|---|
| 2026.05.12 | ₩35,725 | ₩35,825 | ₩34,492 | ₩34,586 | -3.19% | 381.5만 |
|---|
| 2026.05.11 | ₩37,782 | ₩38,338 | ₩34,539 | ₩35,497 | -6.05% | 862.9만 |
|---|
| 2026.05.08 | ₩36,750 | ₩38,995 | ₩35,792 | ₩38,727 | +5.38% | 1009.8만 |
|---|
| 2026.05.07 | ₩33,795 | ₩34,144 | ₩33,581 | ₩33,675 | -0.36% | 440.4만 |
|---|
| 2026.05.06 | ₩33,541 | ₩33,769 | ₩32,924 | ₩33,085 | -1.36% | 413.3만 |
|---|
| 2026.05.05 | ₩33,594 | ₩34,177 | ₩33,299 | ₩34,050 | +1.36% | 331.4만 |
|---|
| 2026.05.04 | ₩33,393 | ₩34,351 | ₩33,279 | ₩33,608 | +0.64% | 354.9만 |
|---|
| 2026.05.01 | ₩33,152 | ₩33,554 | ₩32,388 | ₩33,407 | +0.77% | 317.3만 |
|---|
| 2026.04.30 | ₩32,093 | ₩32,683 | ₩31,718 | ₩32,549 | +1.42% | 302.6만 |
|---|
| 2026.04.29 | ₩32,134 | ₩32,884 | ₩31,799 | ₩32,576 | +1.38% | 350만 |
|---|
| 2026.04.28 | ₩32,670 | ₩32,991 | ₩31,953 | ₩32,147 | -1.60% | 316.7만 |
|---|
| 2026.04.27 | ₩31,946 | ₩32,717 | ₩31,799 | ₩32,040 | +0.29% | 284.8만 |
|---|
| 2026.04.24 | ₩31,933 | ₩32,301 | ₩31,631 | ₩32,187 | +0.80% | 234.2만 |
|---|
| 2026.04.23 | ₩32,428 | ₩32,710 | ₩31,477 | ₩32,026 | -1.24% | 364.9만 |
|---|
| 2026.04.22 | ₩32,797 | ₩33,407 | ₩32,737 | ₩33,085 | +0.88% | 239.4만 |
|---|
| 2026.04.21 | ₩32,790 | ₩33,393 | ₩32,562 | ₩32,951 | +0.49% | 316.3만 |
|---|
| 2026.04.20 | ₩32,495 | ₩32,991 | ₩32,315 | ₩32,643 | +0.45% | 289.4만 |
|---|
| 2026.04.17 | ₩32,777 | ₩32,958 | ₩32,241 | ₩32,522 | -0.78% | 324.4만 |
|---|
| 2026.04.16 | ₩32,080 | ₩32,616 | ₩31,919 | ₩32,294 | +0.67% | 351만 |
|---|
| 2026.04.15 | ₩30,881 | ₩32,107 | ₩30,447 | ₩31,745 | +2.80% | 328.9만 |
|---|
| 2026.04.14 | ₩30,472 | ₩31,008 | ₩30,191 | ₩30,418 | -0.18% | 309.5만 |
|---|
| 2026.04.13 | ₩29,735 | ₩30,459 | ₩29,487 | ₩30,432 | +2.34% | 390.9만 |
|---|
| 2026.04.10 | ₩29,668 | ₩29,909 | ₩29,072 | ₩29,561 | -0.36% | 471.6만 |
|---|
| 2026.04.09 | ₩30,311 | ₩30,338 | ₩29,199 | ₩29,789 | -1.72% | 484.1만 |
|---|
| 2026.04.08 | ₩31,946 | ₩32,268 | ₩30,392 | ₩30,418 | -4.78% | 388.7만 |
|---|
| 2026.04.07 | ₩31,839 | ₩32,207 | ₩31,604 | ₩31,624 | -0.67% | 234.4만 |
|---|
| 2026.04.06 | ₩31,222 | ₩31,866 | ₩31,222 | ₩31,825 | +1.93% | 280.2만 |
|---|
| 2026.04.02 | ₩31,129 | ₩31,571 | ₩30,593 | ₩31,356 | +0.73% | 284.4만 |
|---|
| 2026.04.01 | ₩30,258 | ₩30,928 | ₩30,003 | ₩30,914 | +2.17% | 375.9만 |
|---|
| 2026.03.31 | ₩30,180 | ₩30,820 | ₩29,909 | ₩30,445 | +0.88% | 239.4만 |
|---|
| 2026.03.30 | ₩29,681 | ₩30,619 | ₩29,681 | ₩30,231 | +1.85% | 292만 |
|---|
| 2026.03.27 | ₩30,057 | ₩30,398 | ₩29,480 | ₩29,681 | -1.25% | 299.9만 |
|---|
| 2026.03.26 | ₩30,057 | ₩30,914 | ₩30,057 | ₩30,512 | +1.52% | 310.1만 |
|---|
| 2026.03.25 | ₩31,236 | ₩31,725 | ₩30,164 | ₩30,418 | -2.62% | 372.5만 |
|---|
| 2026.03.24 | ₩32,603 | ₩32,603 | ₩30,814 | ₩30,981 | -4.97% | 394.4만 |
|---|
| 2026.03.23 | ₩33,447 | ₩33,728 | ₩32,549 | ₩32,723 | -2.16% | 381.6만 |
|---|
| 2026.03.20 | ₩33,554 | ₩33,822 | ₩33,085 | ₩33,527 | -0.08% | 505만 |
|---|
| 2026.03.19 | ₩32,914 | ₩34,539 | ₩32,914 | ₩33,728 | +2.48% | 266.4만 |
|---|
| 2026.03.18 | ₩33,929 | ₩34,171 | ₩33,501 | ₩33,581 | -1.03% | 313.3만 |
|---|
| 2026.03.17 | ₩34,117 | ₩34,767 | ₩34,117 | ₩34,224 | +0.31% | 394.9만 |
|---|
| 2026.03.16 | ₩34,519 | ₩34,854 | ₩33,889 | ₩34,224 | -0.85% | 330.1만 |
|---|
| 2026.03.13 | ₩34,774 | ₩35,042 | ₩34,197 | ₩34,506 | -0.77% | 253.9만 |
|---|
| 2026.03.12 | ₩34,640 | ₩35,095 | ₩34,452 | ₩34,720 | +0.23% | 205.2만 |
|---|
| 2026.03.11 | ₩35,484 | ₩35,725 | ₩34,157 | ₩34,666 | -2.30% | 305.5만 |
|---|
| 2026.03.10 | ₩35,832 | ₩35,993 | ₩34,820 | ₩35,377 | -1.27% | 319.2만 |
|---|
| 2026.03.09 | ₩35,805 | ₩36,100 | ₩35,243 | ₩35,832 | +0.07% | 313.8만 |
|---|
| 2026.03.06 | ₩35,296 | ₩35,919 | ₩34,827 | ₩35,899 | +1.71% | 348.3만 |
|---|
| 2026.03.05 | ₩34,532 | ₩35,839 | ₩34,532 | ₩35,350 | +2.37% | 585.9만 |
|---|
| 2026.03.04 | ₩34,640 | ₩35,216 | ₩34,599 | ₩35,068 | +1.24% | 290.6만 |
|---|
| 2026.03.03 | ₩33,326 | ₩35,149 | ₩33,192 | ₩35,068 | +5.23% | 599.8만 |
|---|
| 2026.03.02 | ₩32,944 | ₩33,715 | ₩32,897 | ₩33,447 | +1.53% | 415.4만 |
|---|
| 2026.02.27 | ₩32,844 | ₩33,541 | ₩32,656 | ₩33,487 | +1.96% | 600.8만 |
|---|
| 2026.02.26 | ₩32,938 | ₩33,903 | ₩32,603 | ₩33,286 | +1.06% | 575.1만 |
|---|
| 2026.02.25 | ₩32,361 | ₩32,884 | ₩32,026 | ₩32,737 | +1.16% | 348.2만 |
|---|
| 2026.02.24 | ₩32,830 | ₩34,130 | ₩32,167 | ₩32,536 | -0.90% | 632만 |
|---|
| 2026.02.23 | ₩33,487 | ₩33,822 | ₩32,147 | ₩32,830 | -1.96% | 796.7만 |
|---|
| 2026.02.20 | ₩32,268 | ₩34,231 | ₩31,732 | ₩34,144 | +5.81% | 734.4만 |
|---|
| 2026.02.19 | ₩33,018 | ₩33,407 | ₩32,663 | ₩33,139 | +0.37% | 655.8만 |
|---|
| 2026.02.18 | ₩32,817 | ₩33,286 | ₩32,522 | ₩33,072 | +0.78% | 358.5만 |
|---|
| 2026.02.17 | ₩32,911 | ₩33,098 | ₩32,361 | ₩32,804 | -0.33% | 512.9만 |
|---|
| 2026.02.13 | ₩32,603 | ₩33,192 | ₩32,562 | ₩32,871 | +0.82% | 354.6만 |
|---|
| 2026.02.12 | ₩32,737 | ₩33,112 | ₩31,658 | ₩32,562 | -0.53% | 467.8만 |
|---|
| 2026.02.11 | ₩33,527 | ₩33,769 | ₩32,382 | ₩32,710 | -2.44% | 438.6만 |
|---|
| 2026.02.10 | ₩33,313 | ₩33,882 | ₩33,266 | ₩33,474 | +0.48% | 295.1만 |
|---|
| 2026.02.09 | ₩33,407 | ₩33,628 | ₩32,964 | ₩33,340 | -0.20% | 403만 |
|---|
| 2026.02.06 | ₩33,085 | ₩33,809 | ₩32,857 | ₩33,501 | +1.26% | 474만 |
|---|
| 2026.02.05 | ₩33,675 | ₩34,184 | ₩32,723 | ₩32,750 | -2.75% | 602.8만 |
|---|
| 2026.02.04 | ₩33,407 | ₩33,976 | ₩33,232 | ₩33,648 | +0.72% | 672.9만 |
|---|
| 2026.02.03 | ₩33,769 | ₩33,862 | ₩32,703 | ₩33,648 | -0.36% | 781.6만 |
|---|
| 2026.02.02 | ₩34,104 | ₩34,720 | ₩33,916 | ₩34,385 | +0.83% | 420.3만 |
|---|
| 2026.01.30 | ₩34,559 | ₩34,626 | ₩34,124 | ₩34,144 | -1.20% | 380.8만 |
|---|
| 2026.01.29 | ₩34,841 | ₩35,170 | ₩34,298 | ₩34,613 | -0.65% | 645.1만 |
|---|
| 2026.01.28 | ₩35,604 | ₩35,732 | ₩35,075 | ₩35,149 | -1.28% | 340.3만 |
|---|
| 2026.01.27 | ₩35,725 | ₩35,832 | ₩35,109 | ₩35,551 | -0.49% | 305.7만 |
|---|
| 2026.01.26 | ₩35,444 | ₩35,926 | ₩35,403 | ₩35,618 | +0.49% | 301.6만 |
|---|
| 2026.01.23 | ₩35,189 | ₩35,658 | ₩35,115 | ₩35,243 | +0.15% | 229.8만 |
|---|
| 2026.01.22 | ₩35,095 | ₩35,316 | ₩34,834 | ₩35,162 | +0.19% | 355.9만 |
|---|
| 2026.01.21 | ₩34,238 | ₩35,042 | ₩34,130 | ₩34,908 | +1.96% | 354.7만 |
|---|
| 2026.01.20 | ₩34,455 | ₩35,088 | ₩34,063 | ₩34,157 | -0.86% | 367.7만 |
|---|
| 2026.01.16 | ₩35,511 | ₩35,631 | ₩35,001 | ₩35,015 | -1.40% | 326.2만 |
|---|
| 2026.01.15 | ₩35,966 | ₩36,120 | ₩35,484 | ₩35,524 | -1.23% | 322.6만 |
|---|
| 2026.01.14 | ₩35,819 | ₩36,174 | ₩35,712 | ₩35,966 | +0.41% | 306.6만 |
|---|
| 2026.01.13 | ₩36,623 | ₩36,623 | ₩35,122 | ₩35,846 | -2.12% | 442.1만 |
|---|
| 2026.01.12 | ₩36,623 | ₩36,944 | ₩36,355 | ₩36,623 | 0.00% | 208.3만 |
|---|
| 2026.01.09 | ₩36,851 | ₩37,038 | ₩36,174 | ₩36,556 | -0.80% | 278.4만 |
|---|
| 2026.01.08 | ₩36,569 | ₩36,824 | ₩36,194 | ₩36,797 | +0.62% | 287만 |
|---|
| 2026.01.07 | ₩36,261 | ₩36,730 | ₩36,100 | ₩36,583 | +0.89% | 416.4만 |
|---|
| 2026.01.06 | ₩35,966 | ₩36,422 | ₩35,898 | ₩36,167 | +0.56% | 281.3만 |
|---|
| 2026.01.05 | ₩36,020 | ₩36,435 | ₩36,001 | ₩36,127 | +0.30% | 284만 |
|---|
| 2026.01.02 | ₩37,038 | ₩37,065 | ₩35,149 | ₩36,087 | -2.57% | 521.3만 |
|---|
| 2025.12.31 | ₩36,985 | ₩37,420 | ₩36,918 | ₩37,253 | +0.72% | 322.5만 |
|---|
| 2025.12.30 | ₩37,400 | ₩37,554 | ₩37,005 | ₩37,065 | -0.90% | 344만 |
|---|
| 2025.12.29 | ₩37,360 | ₩37,594 | ₩37,259 | ₩37,467 | +0.29% | 343.9만 |
|---|
| 2025.12.26 | ₩37,628 | ₩37,889 | ₩37,226 | ₩37,521 | -0.28% | 301.5만 |
|---|
| 2025.12.24 | ₩37,588 | ₩37,789 | ₩37,427 | ₩37,655 | +0.18% | 256.5만 |
|---|
| 2025.12.23 | ₩38,177 | ₩38,526 | ₩37,500 | ₩37,722 | -1.19% | 367.4만 |
|---|
| 2025.12.22 | ₩38,660 | ₩38,901 | ₩38,137 | ₩38,177 | -1.25% | 294.8만 |
|---|
| 2025.12.19 | ₩38,217 | ₩38,727 | ₩38,164 | ₩38,445 | +0.60% | 758.6만 |
|---|
| 2025.12.18 | ₩38,499 | ₩38,901 | ₩38,003 | ₩38,097 | -1.04% | 448.7만 |
|---|
| 2025.12.17 | ₩38,418 | ₩39,531 | ₩38,318 | ₩38,499 | +0.21% | 482.9만 |
|---|
| 2025.12.16 | ₩37,065 | ₩38,546 | ₩36,944 | ₩38,311 | +3.36% | 313.3만 |
|---|
| 2025.12.15 | ₩37,990 | ₩38,036 | ₩37,219 | ₩37,333 | -1.73% | 346.9만 |
|---|
| 2025.12.12 | ₩37,011 | ₩38,191 | ₩36,881 | ₩37,949 | +2.53% | 526.8만 |
|---|
| 2025.12.11 | ₩36,341 | ₩37,561 | ₩36,341 | ₩37,011 | +1.84% | 424.7만 |
|---|
| 2025.12.10 | ₩39,048 | ₩39,397 | ₩35,953 | ₩36,449 | -6.66% | 904.9만 |
|---|
| 2025.12.09 | ₩38,740 | ₩39,557 | ₩38,653 | ₩39,423 | +1.76% | 245.6만 |
|---|
| 2025.12.08 | ₩39,383 | ₩39,423 | ₩38,505 | ₩38,780 | -1.53% | 359.5만 |
|---|
| 2025.12.05 | ₩39,772 | ₩40,227 | ₩39,276 | ₩39,316 | -1.15% | 239.8만 |
|---|
| 2025.12.04 | ₩40,241 | ₩40,388 | ₩39,671 | ₩39,906 | -0.83% | 226.2만 |
|---|
| 2025.12.03 | ₩39,490 | ₩40,234 | ₩39,450 | ₩40,120 | +1.59% | 279.6만 |
|---|
| 2025.12.02 | ₩39,557 | ₩40,134 | ₩39,410 | ₩39,812 | +0.64% | 292.1만 |
|---|
| 2025.12.01 | ₩39,624 | ₩39,959 | ₩39,202 | ₩39,289 | -0.85% | 307.7만 |
|---|
| 2025.11.28 | ₩39,718 | ₩40,087 | ₩39,698 | ₩40,040 | +0.81% | 138.8만 |
|---|
| 2025.11.26 | ₩39,986 | ₩40,187 | ₩39,665 | ₩39,758 | -0.57% | 207.3만 |
|---|
| 2025.11.25 | ₩39,839 | ₩40,556 | ₩39,812 | ₩39,986 | +0.37% | 195.2만 |
|---|
| 2025.11.24 | ₩39,624 | ₩40,321 | ₩39,236 | ₩40,040 | +1.05% | 432.4만 |
|---|
| 2025.11.21 | ₩38,700 | ₩40,013 | ₩38,512 | ₩39,745 | +2.70% | 425.3만 |
|---|
| 2025.11.20 | ₩39,437 | ₩39,584 | ₩38,472 | ₩38,660 | -1.97% | 316만 |
|---|
| 2025.11.19 | ₩39,517 | ₩39,785 | ₩39,028 | ₩39,115 | -1.02% | 344.7만 |
|---|
| 2025.11.18 | ₩39,557 | ₩39,765 | ₩38,023 | ₩39,490 | -0.17% | 552.7만 |
|---|
| 2025.11.17 | ₩40,884 | ₩40,991 | ₩39,517 | ₩39,799 | -2.65% | 352.4만 |
|---|
| 2025.11.14 | ₩40,227 | ₩40,864 | ₩40,174 | ₩40,683 | +1.13% | 365.8만 |
|---|
| 2025.11.13 | ₩41,206 | ₩41,527 | ₩40,656 | ₩40,737 | -1.14% | 243.8만 |
|---|
| 2025.11.12 | ₩41,795 | ₩42,063 | ₩41,121 | ₩41,326 | -1.12% | 262.3만 |
|---|
| 2025.11.11 | ₩40,978 | ₩42,023 | ₩40,830 | ₩41,681 | +1.72% | 410.7만 |
|---|
| 2025.11.10 | ₩41,809 | ₩42,291 | ₩40,810 | ₩40,938 | -2.08% | 521.2만 |
|---|
| 2025.11.07 | ₩41,474 | ₩42,881 | ₩39,075 | ₩41,366 | -0.26% | 906.8만 |
|---|
| 2025.11.06 | ₩38,968 | ₩39,229 | ₩38,331 | ₩38,418 | -1.41% | 485.4만 |
|---|
| 2025.11.05 | ₩39,088 | ₩39,316 | ₩38,767 | ₩39,035 | -0.14% | 242.2만 |
|---|
| 2025.11.04 | ₩39,477 | ₩39,598 | ₩38,505 | ₩38,820 | -1.66% | 428.5만 |
|---|
| 2025.11.03 | ₩38,901 | ₩39,919 | ₩38,814 | ₩39,799 | +2.31% | 444.6만 |
|---|
| 2025.10.31 | ₩38,365 | ₩38,954 | ₩38,284 | ₩38,861 | +1.29% | 304.5만 |
|---|
| 2025.10.30 | ₩38,057 | ₩38,814 | ₩37,708 | ₩38,539 | +1.27% | 340만 |
|---|
| 2025.10.29 | ₩39,169 | ₩39,202 | ₩37,936 | ₩38,057 | -2.84% | 397.8만 |
|---|
| 2025.10.28 | ₩39,169 | ₩39,276 | ₩38,834 | ₩39,249 | +0.21% | 188.6만 |
|---|
| 2025.10.27 | ₩39,544 | ₩39,772 | ₩38,988 | ₩39,008 | -1.36% | 238.9만 |
|---|
| 2025.10.24 | ₩39,598 | ₩39,823 | ₩39,129 | ₩39,343 | -0.64% | 248만 |
|---|
| 2025.10.23 | ₩39,343 | ₩39,557 | ₩39,088 | ₩39,330 | -0.03% | 292.1만 |
|---|
| 2025.10.22 | ₩39,919 | ₩40,046 | ₩39,129 | ₩39,222 | -1.75% | 301.5만 |
|---|
| 2025.10.21 | ₩39,236 | ₩40,067 | ₩38,914 | ₩39,959 | +1.84% | 226.8만 |
|---|
| 2025.10.20 | ₩38,981 | ₩39,383 | ₩38,499 | ₩39,249 | +0.69% | 239만 |
|---|
| 2025.10.17 | ₩37,990 | ₩39,095 | ₩37,869 | ₩39,001 | +2.66% | 259.2만 |
|---|
| 2025.10.16 | ₩38,861 | ₩39,196 | ₩37,842 | ₩38,030 | -2.14% | 311만 |
|---|
| 2025.10.15 | ₩38,351 | ₩38,861 | ₩38,231 | ₩38,794 | +1.15% | 274.9만 |
|---|
| 2025.10.14 | ₩37,990 | ₩38,485 | ₩37,896 | ₩38,057 | +0.18% | 236.2만 |
|---|
| 2025.10.13 | ₩37,923 | ₩38,472 | ₩37,172 | ₩38,405 | +1.27% | 273.5만 |
|---|
| 2025.10.10 | ₩38,981 | ₩39,068 | ₩37,594 | ₩37,708 | -3.27% | 328.1만 |
|---|