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 | ₩45,990 | ₩46,527 | ₩45,802 | ₩46,084 | +0.20% | 276.8만 |
| 2026.10.08 | ₩44,220 | ₩45,910 | ₩44,220 | ₩45,789 | +3.55% | 306.2만 |
| 2026.10.07 | ₩45,239 | ₩45,601 | ₩44,179 | ₩44,367 | -1.93% | 280.5만 |
| 2026.10.06 | ₩46,084 | ₩46,513 | ₩44,609 | ₩45,239 | -1.83% | 329.6만 |
| 2026.10.05 | ₩45,574 | ₩46,433 | ₩45,319 | ₩46,097 | +1.15% | 408.2만 |
| 2026.10.02 | ₩45,735 | ₩46,118 | ₩45,259 | ₩45,467 | -0.59% | 263.5만 |
| 2026.10.01 | ₩45,775 | ₩46,198 | ₩44,515 | ₩45,708 | -0.15% | 482.2만 |
| 2026.09.30 | ₩43,509 | ₩46,044 | ₩43,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,400 |
| +4.35% |
| 556만 |
| 2026.09.29 | ₩42,744 | ₩43,884 | ₩42,168 | ₩43,858 | +2.60% | 432.9만 |
|---|
| 2026.09.28 | ₩42,530 | ₩42,912 | ₩41,725 | ₩42,811 | +0.66% | 556만 |
|---|
| 2026.09.25 | ₩43,804 | ₩44,012 | ₩43,194 | ₩43,348 | -1.04% | 404.4만 |
|---|
| 2026.09.24 | ₩44,361 | ₩45,286 | ₩43,482 | ₩43,804 | -1.25% | 663.3만 |
|---|
| 2026.09.23 | ₩45,494 | ₩46,010 | ₩44,662 | ₩45,896 | +0.88% | 511.6만 |
|---|
| 2026.09.22 | ₩48,901 | ₩49,041 | ₩44,434 | ₩45,467 | -7.02% | 1020.3만 |
|---|
| 2026.09.21 | ₩48,746 | ₩49,169 | ₩47,908 | ₩48,297 | -0.92% | 381.5만 |
|---|
| 2026.09.18 | ₩50,497 | ₩50,497 | ₩48,753 | ₩48,927 | -3.11% | 858.9만 |
|---|
| 2026.09.17 | ₩50,483 | ₩50,979 | ₩49,732 | ₩50,443 | -0.08% | 413.8만 |
|---|
| 2026.09.16 | ₩49,799 | ₩51,140 | ₩49,571 | ₩50,617 | +1.64% | 395.1만 |
|---|
| 2026.09.15 | ₩49,220 | ₩51,194 | ₩49,202 | ₩50,470 | +2.54% | 428.8만 |
|---|
| 2026.09.14 | ₩48,418 | ₩50,148 | ₩48,418 | ₩50,041 | +3.35% | 424만 |
|---|
| 2026.09.11 | ₩47,251 | ₩48,082 | ₩46,795 | ₩47,693 | +0.94% | 398.1만 |
|---|
| 2026.09.10 | ₩46,379 | ₩47,345 | ₩45,802 | ₩47,009 | +1.36% | 552만 |
|---|
| 2026.09.09 | ₩45,387 | ₩46,419 | ₩45,078 | ₩46,392 | +2.22% | 408.4만 |
|---|
| 2026.09.08 | ₩46,191 | ₩46,245 | ₩44,924 | ₩45,346 | -1.83% | 326만 |
|---|
| 2026.09.04 | ₩47,076 | ₩47,264 | ₩46,030 | ₩46,714 | -0.77% | 272.2만 |
|---|
| 2026.09.03 | ₩47,009 | ₩48,217 | ₩46,822 | ₩47,881 | +1.85% | 340.2만 |
|---|
| 2026.09.02 | ₩45,668 | ₩46,580 | ₩45,306 | ₩46,272 | +1.32% | 345.9만 |
|---|
| 2026.09.01 | ₩46,848 | ₩47,398 | ₩45,796 | ₩45,950 | -1.92% | 387.1만 |
|---|
| 2026.08.31 | ₩47,763 | ₩48,217 | ₩47,063 | ₩47,197 | -1.18% | 571만 |
|---|
| 2026.08.28 | ₩48,123 | ₩48,774 | ₩47,787 | ₩47,881 | -0.50% | 306.5만 |
|---|
| 2026.08.27 | ₩47,130 | ₩48,277 | ₩46,614 | ₩48,123 | +2.11% | 419.4만 |
|---|
| 2026.08.26 | ₩46,138 | ₩47,284 | ₩45,923 | ₩46,674 | +1.16% | 327.2만 |
|---|
| 2026.08.25 | ₩46,406 | ₩46,701 | ₩45,863 | ₩46,647 | +0.52% | 246.5만 |
|---|
| 2026.08.24 | ₩46,352 | ₩46,916 | ₩46,205 | ₩46,781 | +0.93% | 241.6만 |
|---|
| 2026.08.21 | ₩45,601 | ₩46,346 | ₩45,024 | ₩46,232 | +1.38% | 204.1만 |
|---|
| 2026.08.20 | ₩45,615 | ₩46,030 | ₩45,279 | ₩45,601 | -0.03% | 178.9만 |
|---|
| 2026.08.19 | ₩45,454 | ₩46,473 | ₩45,393 | ₩45,588 | +0.30% | 288.4만 |
|---|
| 2026.08.18 | ₩44,850 | ₩46,352 | ₩44,676 | ₩45,427 | +1.29% | 411.8만 |
|---|
| 2026.08.17 | ₩45,628 | ₩45,628 | ₩44,649 | ₩44,770 | -1.88% | 283.2만 |
|---|
| 2026.08.14 | ₩48,579 | ₩48,686 | ₩46,010 | ₩46,164 | -4.97% | 325.1만 |
|---|
| 2026.08.13 | ₩45,199 | ₩48,243 | ₩45,105 | ₩48,190 | +6.62% | 530.4만 |
|---|
| 2026.08.12 | ₩44,407 | ₩45,454 | ₩44,280 | ₩45,105 | +1.57% | 715.3만 |
|---|
| 2026.08.11 | ₩45,789 | ₩46,808 | ₩45,589 | ₩45,708 | -0.18% | 444.2만 |
|---|
| 2026.08.10 | ₩46,044 | ₩46,627 | ₩44,904 | ₩46,392 | +0.76% | 508.3만 |
|---|
| 2026.08.07 | ₩47,264 | ₩47,908 | ₩45,494 | ₩46,688 | -1.22% | 923.2만 |
|---|
| 2026.08.06 | ₩46,325 | ₩46,862 | ₩45,668 | ₩46,325 | 0.00% | 454.8만 |
|---|
| 2026.08.05 | ₩46,285 | ₩47,170 | ₩45,655 | ₩46,942 | +1.42% | 408.2만 |
|---|
| 2026.08.04 | ₩43,549 | ₩46,325 | ₩43,053 | ₩46,285 | +6.28% | 515.5만 |
|---|
| 2026.08.03 | ₩44,327 | ₩45,159 | ₩44,220 | ₩44,327 | 0.00% | 319만 |
|---|
| 2026.07.31 | ₩42,396 | ₩44,005 | ₩42,302 | ₩43,670 | +3.01% | 375.1만 |
|---|
| 2026.07.30 | ₩43,804 | ₩44,052 | ₩41,953 | ₩43,066 | -1.68% | 435.5만 |
|---|
| 2026.07.29 | ₩43,428 | ₩44,984 | ₩43,267 | ₩44,703 | +2.93% | 388.6만 |
|---|
| 2026.07.28 | ₩41,510 | ₩43,160 | ₩41,363 | ₩42,999 | +3.59% | 585.2만 |
|---|
| 2026.07.27 | ₩39,700 | ₩41,390 | ₩39,566 | ₩40,961 | +3.18% | 572.9만 |
|---|
| 2026.07.24 | ₩38,560 | ₩39,485 | ₩38,345 | ₩39,150 | +1.53% | 304.5만 |
|---|
| 2026.07.23 | ₩38,546 | ₩38,667 | ₩37,400 | ₩38,131 | -1.08% | 325.2만 |
|---|
| 2026.07.22 | ₩39,445 | ₩39,458 | ₩38,070 | ₩38,479 | -2.45% | 352.8만 |
|---|
| 2026.07.21 | ₩40,370 | ₩41,081 | ₩39,405 | ₩39,458 | -2.26% | 353.5만 |
|---|
| 2026.07.20 | ₩40,853 | ₩41,095 | ₩40,209 | ₩40,947 | +0.23% | 255.3만 |
|---|
| 2026.07.17 | ₩40,907 | ₩41,497 | ₩40,719 | ₩41,068 | +0.39% | 340.6만 |
|---|
| 2026.07.16 | ₩41,175 | ₩41,443 | ₩40,619 | ₩40,840 | -0.81% | 350.4만 |
|---|
| 2026.07.15 | ₩40,411 | ₩41,698 | ₩40,303 | ₩40,706 | +0.73% | 316.8만 |
|---|
| 2026.07.14 | ₩38,359 | ₩40,384 | ₩38,305 | ₩40,196 | +4.79% | 408만 |
|---|
| 2026.07.13 | ₩39,633 | ₩40,022 | ₩39,351 | ₩39,673 | +0.10% | 427.9만 |
|---|
| 2026.07.10 | ₩39,955 | ₩40,089 | ₩38,882 | ₩39,150 | -2.01% | 274.3만 |
|---|
| 2026.07.09 | ₩37,929 | ₩39,465 | ₩37,420 | ₩39,445 | +4.00% | 222.8만 |
|---|
| 2026.07.08 | ₩38,587 | ₩39,056 | ₩38,372 | ₩38,667 | +0.21% | 354.8만 |
|---|
| 2026.07.07 | ₩38,895 | ₩39,740 | ₩38,627 | ₩38,694 | -0.52% | 389.9만 |
|---|
| 2026.07.06 | ₩38,037 | ₩38,292 | ₩37,259 | ₩38,238 | +0.53% | 270.1만 |
|---|
| 2026.07.02 | ₩37,983 | ₩38,768 | ₩37,809 | ₩38,305 | +0.85% | 360.9만 |
|---|
| 2026.07.01 | ₩37,098 | ₩38,533 | ₩37,078 | ₩38,104 | +2.71% | 381만 |
|---|
| 2026.06.30 | ₩36,360 | ₩37,071 | ₩36,327 | ₩36,843 | +1.33% | 259.7만 |
|---|
| 2026.06.29 | ₩36,159 | ₩37,165 | ₩35,879 | ₩36,749 | +1.63% | 323.7만 |
|---|
| 2026.06.26 | ₩33,718 | ₩35,790 | ₩33,718 | ₩35,730 | +5.97% | 570.1만 |
|---|
| 2026.06.25 | ₩34,858 | ₩35,019 | ₩33,604 | ₩33,638 | -3.50% | 342.9만 |
|---|
| 2026.06.24 | ₩35,502 | ₩36,038 | ₩35,274 | ₩35,314 | -0.53% | 311.1만 |
|---|
| 2026.06.23 | ₩35,066 | ₩35,985 | ₩34,791 | ₩35,623 | +1.59% | 327.8만 |
|---|
| 2026.06.22 | ₩34,831 | ₩35,287 | ₩34,161 | ₩34,603 | -0.65% | 492.9만 |
|---|
| 2026.06.18 | ₩34,968 | ₩35,314 | ₩34,623 | ₩34,831 | -0.39% | 1062.1만 |
|---|
| 2026.06.17 | ₩36,146 | ₩36,595 | ₩35,327 | ₩35,421 | -2.00% | 502.8만 |
|---|
| 2026.06.16 | ₩36,575 | ₩37,084 | ₩36,186 | ₩36,615 | +0.11% | 275.9만 |
|---|
| 2026.06.15 | ₩36,079 | ₩36,669 | ₩35,944 | ₩36,521 | +1.23% | 372.1만 |
|---|
| 2026.06.12 | ₩36,132 | ₩36,481 | ₩35,468 | ₩36,333 | +0.56% | 289.4만 |
|---|
| 2026.06.11 | ₩36,403 | ₩37,165 | ₩36,092 | ₩36,186 | -0.60% | 399.4만 |
|---|
| 2026.06.10 | ₩36,347 | ₩37,648 | ₩35,864 | ₩37,084 | +2.03% | 397.1만 |
|---|
| 2026.06.09 | ₩36,441 | ₩36,950 | ₩36,011 | ₩36,789 | +0.96% | 467.4만 |
|---|
| 2026.06.08 | ₩36,736 | ₩36,843 | ₩36,213 | ₩36,615 | -0.33% | 341.7만 |
|---|
| 2026.06.05 | ₩36,575 | ₩37,205 | ₩36,119 | ₩36,910 | +0.92% | 290.1만 |
|---|
| 2026.06.04 | ₩37,245 | ₩37,567 | ₩36,400 | ₩36,481 | -2.05% | 225.8만 |
|---|
| 2026.06.03 | ₩37,353 | ₩37,675 | ₩36,937 | ₩37,004 | -0.93% | 353.4만 |
|---|
| 2026.06.02 | ₩37,695 | ₩38,278 | ₩37,245 | ₩37,768 | +0.20% | 423.3만 |
|---|
| 2026.06.01 | ₩36,910 | ₩38,815 | ₩36,454 | ₩38,774 | +5.05% | 564.5만 |
|---|
| 2026.05.29 | ₩35,448 | ₩36,441 | ₩34,871 | ₩36,052 | +1.70% | 604만 |
|---|
| 2026.05.28 | ₩34,992 | ₩35,462 | ₩34,737 | ₩35,126 | +0.38% | 326.3만 |
|---|
| 2026.05.27 | ₩35,207 | ₩35,888 | ₩34,670 | ₩34,831 | -1.07% | 460.8만 |
|---|
| 2026.05.26 | ₩35,810 | ₩36,789 | ₩35,448 | ₩35,529 | -0.79% | 448만 |
|---|
| 2026.05.22 | ₩36,575 | ₩37,581 | ₩36,561 | ₩36,789 | +0.59% | 227.4만 |
|---|
| 2026.05.21 | ₩36,561 | ₩36,836 | ₩36,038 | ₩36,548 | -0.04% | 263.6만 |
|---|
| 2026.05.20 | ₩36,199 | ₩37,031 | ₩35,663 | ₩36,964 | +2.11% | 281.6만 |
|---|
| 2026.05.19 | ₩37,393 | ₩37,990 | ₩36,803 | ₩36,924 | -1.26% | 402.9만 |
|---|
| 2026.05.18 | ₩35,435 | ₩37,621 | ₩35,313 | ₩37,527 | +5.90% | 611만 |
|---|
| 2026.05.15 | ₩35,542 | ₩36,032 | ₩34,965 | ₩35,971 | +1.21% | 314.7만 |
|---|
| 2026.05.14 | ₩35,274 | ₩35,542 | ₩34,496 | ₩35,140 | -0.38% | 351.8만 |
|---|
| 2026.05.13 | ₩34,335 | ₩35,260 | ₩34,181 | ₩35,140 | +2.34% | 414.8만 |
|---|
| 2026.05.12 | ₩35,757 | ₩35,857 | ₩34,523 | ₩34,617 | -3.19% | 381.5만 |
|---|
| 2026.05.11 | ₩37,815 | ₩38,372 | ₩34,570 | ₩35,529 | -6.05% | 862.9만 |
|---|
| 2026.05.08 | ₩36,783 | ₩39,029 | ₩35,824 | ₩38,761 | +5.38% | 1009.8만 |
|---|
| 2026.05.07 | ₩33,825 | ₩34,174 | ₩33,611 | ₩33,705 | -0.36% | 440.4만 |
|---|
| 2026.05.06 | ₩33,570 | ₩33,798 | ₩32,954 | ₩33,114 | -1.36% | 413.3만 |
|---|
| 2026.05.05 | ₩33,624 | ₩34,208 | ₩33,329 | ₩34,080 | +1.36% | 331.4만 |
|---|
| 2026.05.04 | ₩33,423 | ₩34,382 | ₩33,309 | ₩33,638 | +0.64% | 354.9만 |
|---|
| 2026.05.01 | ₩33,182 | ₩33,584 | ₩32,417 | ₩33,436 | +0.77% | 317.3만 |
|---|
| 2026.04.30 | ₩32,122 | ₩32,712 | ₩31,746 | ₩32,578 | +1.42% | 302.6만 |
|---|
| 2026.04.29 | ₩32,162 | ₩32,913 | ₩31,827 | ₩32,605 | +1.38% | 350만 |
|---|
| 2026.04.28 | ₩32,699 | ₩33,021 | ₩31,981 | ₩32,176 | -1.60% | 316.7만 |
|---|
| 2026.04.27 | ₩31,974 | ₩32,746 | ₩31,827 | ₩32,068 | +0.29% | 284.8만 |
|---|
| 2026.04.24 | ₩31,961 | ₩32,330 | ₩31,659 | ₩32,216 | +0.80% | 234.2만 |
|---|
| 2026.04.23 | ₩32,457 | ₩32,739 | ₩31,505 | ₩32,055 | -1.24% | 364.9만 |
|---|
| 2026.04.22 | ₩32,826 | ₩33,436 | ₩32,766 | ₩33,114 | +0.88% | 239.4만 |
|---|
| 2026.04.21 | ₩32,819 | ₩33,423 | ₩32,591 | ₩32,980 | +0.49% | 316.3만 |
|---|
| 2026.04.20 | ₩32,524 | ₩33,021 | ₩32,343 | ₩32,672 | +0.45% | 289.4만 |
|---|
| 2026.04.17 | ₩32,806 | ₩32,987 | ₩32,270 | ₩32,551 | -0.78% | 324.4만 |
|---|
| 2026.04.16 | ₩32,109 | ₩32,645 | ₩31,948 | ₩32,323 | +0.67% | 351만 |
|---|
| 2026.04.15 | ₩30,908 | ₩32,135 | ₩30,474 | ₩31,773 | +2.80% | 328.9만 |
|---|
| 2026.04.14 | ₩30,499 | ₩31,036 | ₩30,217 | ₩30,445 | -0.18% | 309.5만 |
|---|
| 2026.04.13 | ₩29,761 | ₩30,486 | ₩29,513 | ₩30,459 | +2.34% | 390.9만 |
|---|
| 2026.04.10 | ₩29,694 | ₩29,936 | ₩29,098 | ₩29,587 | -0.36% | 471.6만 |
|---|
| 2026.04.09 | ₩30,338 | ₩30,365 | ₩29,225 | ₩29,815 | -1.72% | 484.1만 |
|---|
| 2026.04.08 | ₩31,974 | ₩32,296 | ₩30,419 | ₩30,445 | -4.78% | 388.7만 |
|---|
| 2026.04.07 | ₩31,867 | ₩32,236 | ₩31,632 | ₩31,653 | -0.67% | 234.4만 |
|---|
| 2026.04.06 | ₩31,250 | ₩31,894 | ₩31,250 | ₩31,854 | +1.93% | 280.2만 |
|---|
| 2026.04.02 | ₩31,156 | ₩31,599 | ₩30,620 | ₩31,384 | +0.73% | 284.4만 |
|---|
| 2026.04.01 | ₩30,285 | ₩30,955 | ₩30,030 | ₩30,942 | +2.17% | 375.9만 |
|---|
| 2026.03.31 | ₩30,207 | ₩30,848 | ₩29,936 | ₩30,472 | +0.88% | 239.4만 |
|---|
| 2026.03.30 | ₩29,708 | ₩30,647 | ₩29,708 | ₩30,258 | +1.85% | 292만 |
|---|
| 2026.03.27 | ₩30,083 | ₩30,425 | ₩29,507 | ₩29,708 | -1.25% | 299.9만 |
|---|
| 2026.03.26 | ₩30,083 | ₩30,942 | ₩30,083 | ₩30,539 | +1.52% | 310.1만 |
|---|
| 2026.03.25 | ₩31,264 | ₩31,753 | ₩30,191 | ₩30,445 | -2.62% | 372.5만 |
|---|
| 2026.03.24 | ₩32,632 | ₩32,632 | ₩30,841 | ₩31,009 | -4.97% | 394.4만 |
|---|
| 2026.03.23 | ₩33,477 | ₩33,758 | ₩32,578 | ₩32,752 | -2.16% | 381.6만 |
|---|
| 2026.03.20 | ₩33,584 | ₩33,852 | ₩33,114 | ₩33,557 | -0.08% | 505만 |
|---|
| 2026.03.19 | ₩32,943 | ₩34,570 | ₩32,943 | ₩33,758 | +2.48% | 266.4만 |
|---|
| 2026.03.18 | ₩33,959 | ₩34,201 | ₩33,530 | ₩33,611 | -1.03% | 313.3만 |
|---|
| 2026.03.17 | ₩34,147 | ₩34,798 | ₩34,147 | ₩34,255 | +0.31% | 394.9만 |
|---|
| 2026.03.16 | ₩34,550 | ₩34,885 | ₩33,919 | ₩34,255 | -0.85% | 330.1만 |
|---|
| 2026.03.13 | ₩34,804 | ₩35,073 | ₩34,228 | ₩34,536 | -0.77% | 253.9만 |
|---|
| 2026.03.12 | ₩34,670 | ₩35,126 | ₩34,483 | ₩34,751 | +0.23% | 205.2만 |
|---|
| 2026.03.11 | ₩35,515 | ₩35,757 | ₩34,187 | ₩34,697 | -2.30% | 305.5만 |
|---|
| 2026.03.10 | ₩35,864 | ₩36,025 | ₩34,851 | ₩35,408 | -1.27% | 319.2만 |
|---|
| 2026.03.09 | ₩35,837 | ₩36,132 | ₩35,274 | ₩35,864 | +0.07% | 313.8만 |
|---|
| 2026.03.06 | ₩35,327 | ₩35,951 | ₩34,858 | ₩35,931 | +1.71% | 348.3만 |
|---|
| 2026.03.05 | ₩34,563 | ₩35,871 | ₩34,563 | ₩35,381 | +2.37% | 585.9만 |
|---|
| 2026.03.04 | ₩34,670 | ₩35,247 | ₩34,630 | ₩35,099 | +1.24% | 290.6만 |
|---|
| 2026.03.03 | ₩33,356 | ₩35,180 | ₩33,222 | ₩35,099 | +5.23% | 599.8만 |
|---|
| 2026.03.02 | ₩32,974 | ₩33,745 | ₩32,927 | ₩33,477 | +1.53% | 415.4만 |
|---|
| 2026.02.27 | ₩32,873 | ₩33,570 | ₩32,685 | ₩33,517 | +1.96% | 600.8만 |
|---|
| 2026.02.26 | ₩32,967 | ₩33,933 | ₩32,632 | ₩33,316 | +1.06% | 575.1만 |
|---|
| 2026.02.25 | ₩32,390 | ₩32,913 | ₩32,055 | ₩32,766 | +1.16% | 348.2만 |
|---|
| 2026.02.24 | ₩32,860 | ₩34,161 | ₩32,196 | ₩32,565 | -0.90% | 632만 |
|---|
| 2026.02.23 | ₩33,517 | ₩33,852 | ₩32,176 | ₩32,860 | -1.96% | 796.7만 |
|---|
| 2026.02.20 | ₩32,296 | ₩34,261 | ₩31,760 | ₩34,174 | +5.81% | 734.4만 |
|---|
| 2026.02.19 | ₩33,047 | ₩33,436 | ₩32,692 | ₩33,168 | +0.37% | 655.8만 |
|---|
| 2026.02.18 | ₩32,846 | ₩33,316 | ₩32,551 | ₩33,101 | +0.78% | 358.5만 |
|---|
| 2026.02.17 | ₩32,940 | ₩33,128 | ₩32,390 | ₩32,833 | -0.33% | 512.9만 |
|---|
| 2026.02.13 | ₩32,632 | ₩33,222 | ₩32,591 | ₩32,900 | +0.82% | 354.6만 |
|---|
| 2026.02.12 | ₩32,766 | ₩33,141 | ₩31,686 | ₩32,591 | -0.53% | 467.8만 |
|---|
| 2026.02.11 | ₩33,557 | ₩33,798 | ₩32,410 | ₩32,739 | -2.44% | 438.6만 |
|---|
| 2026.02.10 | ₩33,342 | ₩33,912 | ₩33,296 | ₩33,503 | +0.48% | 295.1만 |
|---|
| 2026.02.09 | ₩33,436 | ₩33,658 | ₩32,994 | ₩33,369 | -0.20% | 403만 |
|---|
| 2026.02.06 | ₩33,114 | ₩33,839 | ₩32,886 | ₩33,530 | +1.26% | 474만 |
|---|
| 2026.02.05 | ₩33,705 | ₩34,214 | ₩32,752 | ₩32,779 | -2.75% | 602.8만 |
|---|
| 2026.02.04 | ₩33,436 | ₩34,006 | ₩33,262 | ₩33,678 | +0.72% | 672.9만 |
|---|
| 2026.02.03 | ₩33,798 | ₩33,892 | ₩32,732 | ₩33,678 | -0.36% | 781.6만 |
|---|
| 2026.02.02 | ₩34,134 | ₩34,751 | ₩33,946 | ₩34,415 | +0.83% | 420.3만 |
|---|
| 2026.01.30 | ₩34,590 | ₩34,657 | ₩34,154 | ₩34,174 | -1.20% | 380.8만 |
|---|
| 2026.01.29 | ₩34,871 | ₩35,201 | ₩34,328 | ₩34,643 | -0.65% | 645.1만 |
|---|
| 2026.01.28 | ₩35,636 | ₩35,763 | ₩35,106 | ₩35,180 | -1.28% | 340.3만 |
|---|
| 2026.01.27 | ₩35,757 | ₩35,864 | ₩35,140 | ₩35,582 | -0.49% | 305.7만 |
|---|
| 2026.01.26 | ₩35,475 | ₩35,958 | ₩35,435 | ₩35,649 | +0.49% | 301.6만 |
|---|
| 2026.01.23 | ₩35,220 | ₩35,690 | ₩35,146 | ₩35,274 | +0.15% | 229.8만 |
|---|
| 2026.01.22 | ₩35,126 | ₩35,348 | ₩34,865 | ₩35,193 | +0.19% | 355.9만 |
|---|
| 2026.01.21 | ₩34,268 | ₩35,073 | ₩34,161 | ₩34,939 | +1.96% | 354.7만 |
|---|
| 2026.01.20 | ₩34,485 | ₩35,120 | ₩34,094 | ₩34,187 | -0.86% | 367.7만 |
|---|
| 2026.01.16 | ₩35,542 | ₩35,663 | ₩35,032 | ₩35,046 | -1.40% | 326.2만 |
|---|
| 2026.01.15 | ₩35,998 | ₩36,152 | ₩35,515 | ₩35,555 | -1.23% | 322.6만 |
|---|
| 2026.01.14 | ₩35,851 | ₩36,206 | ₩35,743 | ₩35,998 | +0.41% | 306.6만 |
|---|
| 2026.01.13 | ₩36,655 | ₩36,655 | ₩35,153 | ₩35,877 | -2.12% | 442.1만 |
|---|
| 2026.01.12 | ₩36,655 | ₩36,977 | ₩36,387 | ₩36,655 | 0.00% | 208.3만 |
|---|
| 2026.01.09 | ₩36,883 | ₩37,071 | ₩36,206 | ₩36,588 | -0.80% | 278.4만 |
|---|
| 2026.01.08 | ₩36,602 | ₩36,856 | ₩36,226 | ₩36,830 | +0.62% | 287만 |
|---|
| 2026.01.07 | ₩36,293 | ₩36,763 | ₩36,132 | ₩36,615 | +0.89% | 416.4만 |
|---|
| 2026.01.06 | ₩35,998 | ₩36,454 | ₩35,930 | ₩36,199 | +0.56% | 281.3만 |
|---|
| 2026.01.05 | ₩36,052 | ₩36,468 | ₩36,033 | ₩36,159 | +0.30% | 284만 |
|---|
| 2026.01.02 | ₩37,071 | ₩37,098 | ₩35,180 | ₩36,119 | -2.57% | 521.3만 |
|---|
| 2025.12.31 | ₩37,017 | ₩37,453 | ₩36,950 | ₩37,286 | +0.72% | 322.5만 |
|---|
| 2025.12.30 | ₩37,433 | ₩37,587 | ₩37,038 | ₩37,098 | -0.90% | 344만 |
|---|
| 2025.12.29 | ₩37,393 | ₩37,628 | ₩37,292 | ₩37,500 | +0.29% | 343.9만 |
|---|
| 2025.12.26 | ₩37,661 | ₩37,923 | ₩37,259 | ₩37,554 | -0.28% | 301.5만 |
|---|
| 2025.12.24 | ₩37,621 | ₩37,822 | ₩37,460 | ₩37,688 | +0.18% | 256.5만 |
|---|
| 2025.12.23 | ₩38,211 | ₩38,560 | ₩37,534 | ₩37,755 | -1.19% | 367.4만 |
|---|
| 2025.12.22 | ₩38,694 | ₩38,935 | ₩38,171 | ₩38,211 | -1.25% | 294.8만 |
|---|
| 2025.12.19 | ₩38,251 | ₩38,761 | ₩38,198 | ₩38,479 | +0.60% | 758.6만 |
|---|
| 2025.12.18 | ₩38,533 | ₩38,935 | ₩38,037 | ₩38,131 | -1.04% | 448.7만 |
|---|
| 2025.12.17 | ₩38,452 | ₩39,566 | ₩38,352 | ₩38,533 | +0.21% | 482.9만 |
|---|
| 2025.12.16 | ₩37,098 | ₩38,580 | ₩36,977 | ₩38,345 | +3.36% | 313.3만 |
|---|
| 2025.12.15 | ₩38,023 | ₩38,070 | ₩37,252 | ₩37,366 | -1.73% | 346.9만 |
|---|
| 2025.12.12 | ₩37,044 | ₩38,224 | ₩36,914 | ₩37,983 | +2.53% | 526.8만 |
|---|
| 2025.12.11 | ₩36,374 | ₩37,594 | ₩36,374 | ₩37,044 | +1.84% | 424.7만 |
|---|
| 2025.12.10 | ₩39,083 | ₩39,432 | ₩35,985 | ₩36,481 | -6.66% | 904.9만 |
|---|
| 2025.12.09 | ₩38,774 | ₩39,593 | ₩38,687 | ₩39,458 | +1.76% | 245.6만 |
|---|
| 2025.12.08 | ₩39,418 | ₩39,458 | ₩38,540 | ₩38,815 | -1.53% | 359.5만 |
|---|
| 2025.12.05 | ₩39,807 | ₩40,263 | ₩39,311 | ₩39,351 | -1.15% | 239.8만 |
|---|
| 2025.12.04 | ₩40,277 | ₩40,424 | ₩39,707 | ₩39,941 | -0.83% | 226.2만 |
|---|
| 2025.12.03 | ₩39,525 | ₩40,270 | ₩39,485 | ₩40,156 | +1.59% | 279.6만 |
|---|
| 2025.12.02 | ₩39,593 | ₩40,169 | ₩39,445 | ₩39,847 | +0.64% | 292.1만 |
|---|
| 2025.12.01 | ₩39,660 | ₩39,995 | ₩39,237 | ₩39,324 | -0.85% | 307.7만 |
|---|
| 2025.11.28 | ₩39,753 | ₩40,122 | ₩39,733 | ₩40,075 | +0.81% | 138.8만 |
|---|
| 2025.11.26 | ₩40,022 | ₩40,223 | ₩39,700 | ₩39,794 | -0.57% | 207.3만 |
|---|
| 2025.11.25 | ₩39,874 | ₩40,592 | ₩39,847 | ₩40,022 | +0.37% | 195.2만 |
|---|
| 2025.11.24 | ₩39,660 | ₩40,357 | ₩39,271 | ₩40,075 | +1.05% | 432.4만 |
|---|
| 2025.11.21 | ₩38,734 | ₩40,049 | ₩38,546 | ₩39,780 | +2.70% | 425.3만 |
|---|
| 2025.11.20 | ₩39,472 | ₩39,619 | ₩38,506 | ₩38,694 | -1.97% | 316만 |
|---|
| 2025.11.19 | ₩39,552 | ₩39,821 | ₩39,063 | ₩39,150 | -1.02% | 344.7만 |
|---|
| 2025.11.18 | ₩39,593 | ₩39,800 | ₩38,057 | ₩39,525 | -0.17% | 552.7만 |
|---|
| 2025.11.17 | ₩40,920 | ₩41,028 | ₩39,552 | ₩39,834 | -2.65% | 352.4만 |
|---|
| 2025.11.14 | ₩40,263 | ₩40,900 | ₩40,209 | ₩40,719 | +1.13% | 365.8만 |
|---|
| 2025.11.13 | ₩41,242 | ₩41,564 | ₩40,692 | ₩40,773 | -1.14% | 243.8만 |
|---|
| 2025.11.12 | ₩41,832 | ₩42,101 | ₩41,158 | ₩41,363 | -1.12% | 262.3만 |
|---|
| 2025.11.11 | ₩41,014 | ₩42,060 | ₩40,867 | ₩41,718 | +1.72% | 410.7만 |
|---|
| 2025.11.10 | ₩41,846 | ₩42,329 | ₩40,847 | ₩40,974 | -2.08% | 521.2만 |
|---|
| 2025.11.07 | ₩41,510 | ₩42,919 | ₩39,110 | ₩41,403 | -0.26% | 906.8만 |
|---|
| 2025.11.06 | ₩39,002 | ₩39,264 | ₩38,365 | ₩38,452 | -1.41% | 485.4만 |
|---|
| 2025.11.05 | ₩39,123 | ₩39,351 | ₩38,801 | ₩39,069 | -0.14% | 242.2만 |
|---|
| 2025.11.04 | ₩39,512 | ₩39,633 | ₩38,540 | ₩38,855 | -1.66% | 428.5만 |
|---|
| 2025.11.03 | ₩38,935 | ₩39,955 | ₩38,848 | ₩39,834 | +2.31% | 444.6만 |
|---|
| 2025.10.31 | ₩38,399 | ₩38,989 | ₩38,318 | ₩38,895 | +1.29% | 304.5만 |
|---|
| 2025.10.30 | ₩38,090 | ₩38,848 | ₩37,742 | ₩38,573 | +1.27% | 340만 |
|---|
| 2025.10.29 | ₩39,204 | ₩39,237 | ₩37,970 | ₩38,090 | -2.84% | 397.8만 |
|---|
| 2025.10.28 | ₩39,204 | ₩39,311 | ₩38,868 | ₩39,284 | +0.21% | 188.6만 |
|---|
| 2025.10.27 | ₩39,579 | ₩39,807 | ₩39,023 | ₩39,043 | -1.36% | 238.9만 |
|---|
| 2025.10.24 | ₩39,633 | ₩39,858 | ₩39,163 | ₩39,378 | -0.64% | 248만 |
|---|
| 2025.10.23 | ₩39,378 | ₩39,593 | ₩39,123 | ₩39,365 | -0.03% | 292.1만 |
|---|
| 2025.10.22 | ₩39,955 | ₩40,082 | ₩39,163 | ₩39,257 | -1.75% | 301.5만 |
|---|
| 2025.10.21 | ₩39,271 | ₩40,102 | ₩38,949 | ₩39,995 | +1.84% | 226.8만 |
|---|
| 2025.10.20 | ₩39,016 | ₩39,418 | ₩38,533 | ₩39,284 | +0.69% | 239만 |
|---|
| 2025.10.17 | ₩38,023 | ₩39,130 | ₩37,903 | ₩39,036 | +2.66% | 259.2만 |
|---|
| 2025.10.16 | ₩38,895 | ₩39,230 | ₩37,876 | ₩38,064 | -2.14% | 311만 |
|---|
| 2025.10.15 | ₩38,385 | ₩38,895 | ₩38,265 | ₩38,828 | +1.15% | 274.9만 |
|---|
| 2025.10.14 | ₩38,023 | ₩38,520 | ₩37,929 | ₩38,090 | +0.18% | 236.2만 |
|---|
| 2025.10.13 | ₩37,956 | ₩38,506 | ₩37,205 | ₩38,439 | +1.27% | 273.5만 |
|---|
| 2025.10.10 | ₩39,016 | ₩39,103 | ₩37,628 | ₩37,742 | -3.27% | 328.1만 |
|---|