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 | ₩45,571 | ₩46,523 | ₩44,176 | ₩46,080 | +1.12% | 1601.2만 |
| 2026.09.28–2026.10.02 | ₩42,526 | ₩46,194 | ₩41,722 | ₩45,463 | +6.91% | 2290.5만 |
| 2026.09.21–2026.09.25 | ₩48,742 | ₩49,165 | ₩43,190 | ₩43,344 | -11.07% | 2981만 |
| 2026.09.14–2026.09.18 | ₩48,414 | ₩51,190 | ₩48,414 | ₩48,923 | +1.05% | 2520.6만 |
| 2026.09.08–2026.09.11 | ₩46,187 | ₩48,078 | ₩44,920 | ₩47,690 | +3.25% | 1684.5만 |
| 2026.08.31–2026.09.04 | ₩47,759 | ₩48,213 | ₩45,302 | ₩46,711 | -2.20% | 1916.3만 |
| 2026.08.24–2026.08.28 | ₩46,348 | ₩48,770 | ₩45,859 | ₩47,877 | +3.30% | 1541.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,469 |
| ₩44,645 |
| ₩46,228 |
| +1.32% |
| 1366.4만 |
| 2026.08.10–2026.08.14 | ₩46,040 | ₩48,682 | ₩44,276 | ₩46,161 | +0.26% | 2523.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,323 | ₩47,904 | ₩43,049 | ₩46,684 | +5.33% | 2620.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,697 | ₩44,980 | ₩39,562 | ₩43,666 | +10.00% | 2357.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,850 | ₩41,091 | ₩37,397 | ₩39,147 | -4.17% | 1591.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,630 | ₩41,695 | ₩38,302 | ₩41,064 | +3.62% | 1843.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,034 | ₩40,085 | ₩37,256 | ₩39,147 | +2.93% | 1511.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,156 | ₩38,764 | ₩35,876 | ₩38,302 | +5.93% | 1325.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,828 | ₩36,035 | ₩33,601 | ₩35,727 | +2.58% | 2044.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,076 | ₩37,081 | ₩34,620 | ₩34,828 | -3.46% | 2212.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,733 | ₩37,645 | ₩35,465 | ₩36,330 | -1.10% | 1895만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,907 | ₩38,811 | ₩36,116 | ₩36,907 | 0.00% | 1857.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,807 | ₩36,786 | ₩34,667 | ₩36,049 | +0.67% | 1839만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,432 | ₩37,987 | ₩35,310 | ₩36,786 | +3.82% | 1786.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,812 | ₩38,369 | ₩34,178 | ₩35,968 | -4.88% | 2325.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,420 | ₩39,026 | ₩32,951 | ₩38,758 | +15.97% | 2549.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,972 | ₩33,581 | ₩31,744 | ₩33,434 | +4.57% | 1571.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,522 | ₩33,434 | ₩31,502 | ₩32,213 | -0.95% | 1444.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,759 | ₩32,984 | ₩29,511 | ₩32,548 | +9.37% | 1704.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,248 | ₩32,294 | ₩29,095 | ₩29,585 | -5.32% | 1858.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,705 | ₩31,596 | ₩29,705 | ₩31,382 | +5.64% | 1191.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,474 | ₩33,755 | ₩29,504 | ₩29,705 | -11.26% | 1758.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,547 | ₩34,882 | ₩32,940 | ₩33,554 | -2.87% | 1809.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,834 | ₩36,129 | ₩34,185 | ₩34,533 | -3.63% | 1397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,971 | ₩35,948 | ₩32,924 | ₩35,928 | +8.97% | 2240만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,514 | ₩34,158 | ₩32,052 | ₩33,514 | 0.00% | 2952.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,937 | ₩34,258 | ₩31,757 | ₩34,171 | +3.75% | 2261.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,434 | ₩33,910 | ₩31,683 | ₩32,897 | -1.60% | 1959만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,131 | ₩34,748 | ₩32,730 | ₩33,528 | -1.77% | 2951.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,472 | ₩35,955 | ₩34,151 | ₩34,171 | -3.67% | 1973.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,482 | ₩35,687 | ₩34,091 | ₩35,271 | +2.29% | 1308.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,652 | ₩36,974 | ₩35,030 | ₩35,043 | -4.39% | 1605.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,049 | ₩37,068 | ₩35,927 | ₩36,585 | +1.49% | 1547.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,390 | ₩37,625 | ₩35,177 | ₩36,116 | -3.41% | 1531.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,691 | ₩38,932 | ₩37,256 | ₩37,551 | -2.95% | 1220.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,020 | ₩39,562 | ₩36,974 | ₩38,476 | +1.20% | 2350.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,415 | ₩39,589 | ₩35,982 | ₩37,980 | -3.64% | 2461.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,656 | ₩40,421 | ₩39,234 | ₩39,348 | -0.78% | 1345.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,656 | ₩40,588 | ₩39,267 | ₩40,072 | +1.05% | 973.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,917 | ₩41,024 | ₩38,054 | ₩39,777 | -2.79% | 1991.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,842 | ₩42,325 | ₩40,206 | ₩40,716 | -2.69% | 1803.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,932 | ₩42,915 | ₩38,362 | ₩41,400 | +6.34% | 2507.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,576 | ₩39,804 | ₩37,739 | ₩38,892 | -1.73% | 1469.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,013 | ₩40,099 | ₩38,530 | ₩39,375 | +0.93% | 1307.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,953 | ₩39,227 | ₩37,202 | ₩39,033 | +2.84% | 1354.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,013 | ₩39,100 | ₩37,625 | ₩37,739 | -3.27% | 328.1만 |
|---|