Dropbox

DBX
🏛️ 영국 →
31.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 24.87 25.05 24.87 25.05 0.0M
2021-12-29 24.91 24.91 24.77 24.85 0.0M
2021-12-23 24.97 24.97 24.79 24.80 0.0M
2021-12-22 24.91 24.97 24.84 24.96 0.0M
2021-12-21 24.10 24.52 24.10 24.52 0.0M
2021-12-20 23.84 24.10 23.63 23.91 0.0M
2021-12-17 24.29 24.29 23.59 24.29 0.0M
2021-12-16 24.51 24.62 24.16 24.16 0.0M
2021-12-15 24.34 24.34 23.83 23.83 0.0M
2021-12-14 24.13 24.13 23.75 23.92 0.0M
2021-12-13 24.02 24.31 24.02 24.16 0.0M
2021-12-10 24.26 24.68 23.95 23.95 0.0M
2021-12-09 24.52 24.62 24.37 24.37 0.0M
2021-12-08 24.81 24.83 24.40 24.78 0.0M
2021-12-07 24.51 24.63 24.43 24.54 0.0M
2021-12-06 24.00 24.03 23.77 23.77 0.0M
2021-12-03 24.03 24.21 23.91 24.01 0.0M
2021-12-02 23.91 24.18 23.76 24.18 0.0M
2021-12-01 24.90 25.28 24.65 24.65 0.0M
2021-11-30 24.86 24.94 24.39 24.39 0.0M
2021-11-29 24.48 24.48 24.16 24.32 0.0M
2021-11-26 24.42 24.44 24.21 24.32 0.0M
2021-11-24 24.30 24.70 24.25 24.70 0.0M
2021-11-23 24.95 25.00 24.12 24.30 0.0M
2021-11-22 25.07 25.25 24.37 24.37 0.0M
2021-11-19 25.75 25.79 25.28 25.34 0.0M
2021-11-18 26.20 26.20 25.37 25.56 0.0M
2021-11-17 26.07 26.21 25.87 26.08 0.2M
2021-11-16 26.99 26.99 26.09 26.09 0.0M
2021-11-15 27.05 27.20 26.67 26.69 0.0M
2021-11-12 26.91 27.19 26.71 26.77 0.0M
2021-11-11 27.49 27.60 27.02 27.05 0.0M
2021-11-10 28.34 28.63 28.21 28.52 0.0M
2021-11-09 28.14 28.69 28.13 28.69 0.0M
2021-11-08 28.10 28.14 27.91 28.01 0.0M
2021-11-05 31.38 31.38 28.37 28.56 0.0M
2021-11-04 30.80 31.13 30.70 30.91 0.0M
2021-11-03 30.24 30.60 30.17 30.47 0.0M
2021-11-02 30.40 30.52 30.32 30.47 0.0M
2021-11-01 30.36 30.60 30.36 30.48 0.0M
2021-10-29 30.09 30.63 30.09 30.58 0.0M
2021-10-28 30.07 30.46 30.07 30.46 0.0M
2021-10-27 30.44 30.54 30.32 30.32 0.0M
2021-10-26 31.01 31.17 30.87 30.87 0.0M
2021-10-25 30.21 31.10 30.21 31.10 0.0M
2021-10-22 30.64 30.94 30.61 30.61 0.0M
2021-10-21 29.98 30.48 29.94 30.48 0.0M
2021-10-20 30.25 30.59 29.95 29.95 0.0M
2021-10-19 29.81 30.29 29.81 30.29 0.0M
2021-10-18 29.95 30.39 29.95 30.12 0.0M
2021-10-15 29.80 29.95 29.72 29.95 0.0M
2021-10-14 29.30 29.89 29.30 29.89 0.0M
2021-10-13 29.00 29.29 28.91 29.18 0.0M
2021-10-12 28.72 28.72 28.72 28.72 0.0M
2021-10-11 28.35 28.71 28.35 28.71 0.0M
2021-10-08 29.11 29.11 28.91 28.91 0.0M
2021-10-07 28.54 29.08 28.48 29.08 0.0M
2021-10-06 27.80 28.23 27.80 28.23 0.0M
2021-10-05 28.00 28.39 27.91 28.34 0.0M
2021-10-04 29.24 29.24 28.09 28.09 0.0M
2021-10-01 29.02 29.57 29.02 29.57 0.0M
2021-09-30 29.36 29.50 29.06 29.10 0.0M
2021-09-29 29.70 29.84 29.55 29.55 0.0M
2021-09-28 30.59 30.70 30.03 30.03 0.0M
2021-09-27 31.35 31.35 30.93 30.93 0.0M
2021-09-24 31.18 31.30 31.04 31.28 0.0M
2021-09-23 30.72 30.93 30.72 30.93 0.0M
2021-09-22 30.46 30.74 30.46 30.74 0.0M
2021-09-21 30.14 30.49 30.14 30.37 0.0M
2021-09-20 30.09 30.37 30.08 30.31 0.0M
2021-09-17 31.10 31.10 30.71 30.71 0.0M
2021-09-16 30.75 30.75 30.67 30.69 0.0M
2021-09-15 30.49 30.63 30.39 30.61 0.0M
2021-09-14 31.02 31.29 30.70 30.70 0.0M
2021-09-13 31.65 31.71 31.14 31.21 0.0M
2021-09-10 32.32 32.32 31.96 31.96 0.0M
2021-09-09 31.77 32.10 31.71 32.10 0.0M
2021-09-08 31.50 31.89 31.50 31.56 0.0M
2021-09-07 32.51 32.54 31.66 31.76 0.0M
2021-09-03 32.14 32.51 32.14 32.42 0.0M
2021-09-02 32.03 32.21 32.01 32.21 0.0M
2021-09-01 31.75 32.02 31.64 32.02 0.0M
2021-08-31 31.24 31.49 31.21 31.47 0.0M
2021-08-27 30.76 30.76 30.70 30.70 0.0M
2021-08-26 30.85 31.25 30.85 30.94 0.0M
2021-08-25 30.74 30.90 30.74 30.82 0.0M
2021-08-24 30.97 30.97 30.81 30.88 0.0M
2021-08-23 30.74 31.13 30.74 30.81 0.0M
2021-08-20 30.24 30.74 30.15 30.73 0.0M
2021-08-19 30.61 30.87 30.44 30.44 0.0M
2021-08-18 30.77 31.45 30.77 31.45 0.0M
2021-08-17 30.94 31.04 30.74 30.88 0.0M
2021-08-16 32.09 32.09 31.22 31.35 0.0M
2021-08-13 32.28 32.40 32.05 32.15 0.0M
2021-08-12 32.27 32.30 32.11 32.14 0.0M
2021-08-11 32.38 32.40 32.31 32.31 0.0M
2021-08-10 32.63 32.96 32.24 32.34 0.0M
2021-08-09 32.25 32.30 32.09 32.16 0.0M
2021-08-06 32.75 32.97 32.00 32.18 0.0M
2021-08-05 31.37 31.55 31.30 31.55 0.0M
2021-08-04 31.30 31.60 31.30 31.51 0.0M
2021-08-03 31.45 31.65 31.33 31.41 0.0M
2021-08-02 31.70 31.94 31.26 31.55 0.0M
2021-07-30 31.57 31.77 31.57 31.73 0.0M
2021-07-29 31.77 32.16 31.74 32.09 0.0M
2021-07-28 30.84 31.71 30.84 31.54 0.0M
2021-07-27 31.07 31.07 30.43 30.43 0.0M
2021-07-26 30.83 30.96 30.78 30.81 0.0M
2021-07-23 30.78 30.78 30.51 30.70 0.0M
2021-07-22 30.73 30.76 30.32 30.36 0.0M
2021-07-21 30.42 30.43 30.13 30.43 0.0M
2021-07-20 29.90 30.45 29.80 30.45 0.0M
2021-07-19 29.41 29.87 29.41 29.81 0.0M
2021-07-16 30.08 30.19 30.08 30.15 0.0M
2021-07-15 30.42 30.42 29.76 30.02 0.0M
2021-07-14 31.04 31.04 30.73 30.73 0.0M
2021-07-13 30.80 31.10 30.79 31.10 0.0M
2021-07-12 31.21 31.28 30.76 30.76 0.0M
2021-07-09 30.94 30.97 30.68 30.77 0.0M
2021-07-08 30.64 30.64 30.31 30.56 0.0M
2021-07-07 31.01 31.26 30.97 30.97 0.0M
2021-07-06 30.74 30.80 30.40 30.80 0.0M
2021-07-02 30.29 30.49 30.21 30.49 0.0M
2021-07-01 30.34 31.11 30.21 30.36 0.0M
2021-06-30 30.41 30.41 30.41 30.41 0.0M
2021-06-29 30.35 30.38 30.35 30.38 0.0M
2021-06-28 30.39 30.42 30.18 30.21 0.0M
2021-06-25 30.08 30.08 29.61 29.61 0.0M
2021-06-24 29.96 29.96 29.82 29.82 0.0M
2021-06-23 29.75 29.98 29.75 29.77 0.0M
2021-06-22 29.49 29.63 29.42 29.51 0.0M
2021-06-21 28.78 29.28 28.78 29.22 0.1M
2021-06-18 29.28 29.36 29.20 29.20 0.0M
2021-06-17 29.39 29.39 29.38 29.38 0.0M
2021-06-16 29.54 29.62 29.54 29.62 0.0M
2021-06-15 29.41 29.41 29.20 29.22 0.0M
2021-06-14 29.80 29.80 29.58 29.62 0.0M
2021-06-11 29.87 30.00 29.65 29.78 0.0M
2021-06-10 29.37 29.39 29.21 29.39 0.0M
2021-06-09 29.57 29.57 29.13 29.13 0.0M
2021-06-08 29.26 29.26 29.23 29.23 0.0M
2021-06-07 28.80 28.94 28.68 28.94 0.0M
2021-06-04 28.63 28.65 28.20 28.59 0.0M
2021-06-03 27.75 28.08 27.66 27.99 0.0M
2021-06-02 27.19 27.42 27.19 27.42 0.0M
2021-06-01 27.46 27.46 27.04 27.06 0.0M
2021-05-28 27.92 27.92 27.47 27.47 0.0M
2021-05-27 27.19 27.66 27.19 27.66 0.0M
2021-05-26 26.90 27.41 26.90 27.41 0.0M
2021-05-25 27.10 27.20 26.90 26.90 0.0M
2021-05-24 26.84 27.27 26.84 27.27 0.0M
2021-05-21 26.78 26.87 26.66 26.87 0.0M
2021-05-20 26.50 26.75 26.40 26.73 0.0M
2021-05-19 25.84 26.35 25.84 26.30 0.0M
2021-05-18 26.22 26.22 26.22 26.22 0.0M
2021-05-17 25.11 25.95 25.11 25.95 0.0M
2021-05-14 24.61 24.95 24.60 24.95 0.0M
2021-05-13 25.15 25.15 24.32 24.32 0.0M
2021-05-12 25.12 25.84 25.12 25.47 0.0M
2021-05-11 25.19 25.43 25.19 25.43 0.0M
2021-05-10 24.70 25.45 24.70 25.42 0.0M
2021-05-07 24.80 25.36 24.80 25.31 0.0M
2021-05-06 24.72 24.72 24.37 24.39 0.0M
2021-05-05 25.28 25.28 25.28 25.28 0.0M
2021-05-04 25.06 25.07 24.81 24.91 0.0M
2021-04-30 26.27 26.27 25.90 25.90 0.0M
2021-04-29 26.63 26.63 25.98 25.99 0.0M
2021-04-28 26.38 26.62 26.38 26.59 0.0M
2021-04-27 26.72 26.81 26.53 26.53 0.0M
2021-04-26 26.43 26.43 26.21 26.23 0.0M
2021-04-23 26.17 26.17 26.08 26.08 0.0M
2021-04-22 26.01 26.16 26.01 26.14 0.0M
2021-04-21 25.57 25.83 25.57 25.81 0.0M
2021-04-20 25.88 25.88 25.76 25.76 0.0M
2021-04-19 26.11 26.12 26.11 26.12 0.0M
2021-04-16 26.05 26.05 26.05 26.05 0.0M
2021-04-15 26.49 26.49 26.18 26.35 0.0M
2021-04-14 26.44 26.81 26.44 26.81 0.0M
2021-04-13 26.01 26.07 26.00 26.00 0.0M
2021-04-12 26.69 26.69 26.36 26.60 0.0M
2021-04-09 27.44 27.45 27.21 27.21 0.0M
2021-04-08 27.70 28.00 27.70 28.00 0.0M
2021-04-07 28.06 28.11 27.85 27.85 0.0M
2021-04-06 27.87 27.94 27.53 27.84 0.0M
2021-04-01 27.03 27.13 27.03 27.08 0.0M
2021-03-31 26.55 26.84 26.50 26.83 0.0M
2021-03-30 26.10 26.45 25.73 26.45 0.0M
2021-03-29 26.73 26.98 26.43 26.50 0.0M
2021-03-26 26.78 26.78 26.48 26.65 0.0M
2021-03-25 25.53 26.59 25.35 26.59 0.0M
2021-03-24 27.05 27.18 26.77 27.15 0.0M
2021-03-23 27.39 27.73 27.39 27.73 0.0M
2021-03-22 27.00 27.22 27.00 27.22 0.0M
2021-03-19 26.33 26.94 26.33 26.94 0.0M
2021-03-18 27.71 27.71 26.85 27.03 0.0M
2021-03-17 26.99 27.63 26.99 27.54 0.0M
2021-03-16 28.05 28.32 27.05 27.05 0.0M
2021-03-15 27.40 28.18 27.40 27.67 0.0M
2021-03-12 25.09 27.27 25.01 27.22 0.0M
2021-03-11 25.06 25.77 25.06 25.55 0.0M
2021-03-10 24.95 25.24 24.60 24.60 0.0M
2021-03-09 24.13 24.54 24.13 24.42 0.0M
2021-03-08 23.44 23.85 23.44 23.72 0.0M
2021-03-05 23.00 23.34 22.55 22.56 0.0M
2021-03-04 22.30 22.94 22.30 22.94 0.0M
2021-03-03 22.96 22.96 22.78 22.80 0.0M
2021-03-02 23.22 23.24 23.06 23.06 0.0M
2021-03-01 23.14 23.21 23.03 23.10 0.0M
2021-02-26 22.77 22.78 22.40 22.78 0.0M
2021-02-25 22.80 23.04 22.69 22.69 0.0M
2021-02-24 22.81 22.98 22.76 22.98 0.0M
2021-02-23 21.91 23.03 21.79 22.75 0.0M
2021-02-22 22.97 22.97 22.44 22.57 0.0M
2021-02-19 23.72 23.83 22.97 23.68 0.0M
2021-02-18 24.13 24.15 24.05 24.11 0.0M
2021-02-17 24.09 24.09 23.76 24.02 0.0M
2021-02-16 24.86 24.86 24.34 24.36 0.0M
2021-02-12 23.56 24.16 23.52 24.01 0.0M
2021-02-11 24.09 24.34 24.01 24.16 0.0M
2021-02-10 24.49 24.53 23.75 24.15 0.0M
2021-02-09 24.91 24.91 24.68 24.68 0.0M
2021-02-08 25.08 25.65 24.96 24.96 0.0M
2021-02-05 23.79 23.79 23.63 23.65 0.0M
2021-02-04 24.01 24.01 23.74 23.74 0.0M
2021-02-03 23.27 23.68 23.27 23.47 0.1M
2021-02-02 22.82 22.82 22.71 22.82 0.0M
2021-02-01 22.75 22.75 22.42 22.56 0.0M
2021-01-29 23.27 23.27 22.72 22.95 0.0M
2021-01-28 23.50 23.75 22.85 22.85 0.0M
2021-01-27 21.97 23.26 21.97 23.06 0.0M
2021-01-26 22.03 22.30 22.02 22.30 0.0M
2021-01-25 22.42 22.42 21.90 21.94 0.0M
2021-01-22 22.00 22.29 22.00 22.05 0.0M
2021-01-21 21.85 21.98 21.79 21.80 0.0M
2021-01-20 22.20 22.47 22.12 22.12 0.0M
2021-01-19 22.19 22.27 21.94 22.08 0.0M
2021-01-15 22.84 22.88 22.14 22.14 0.0M
2021-01-14 22.85 23.15 22.85 22.85 0.0M
2021-01-13 22.20 22.84 22.10 22.48 0.0M
2021-01-12 23.44 23.44 23.29 23.33 0.0M
2021-01-11 22.76 23.48 22.76 23.48 0.0M
2021-01-08 22.63 22.63 22.54 22.54 0.0M
2021-01-07 22.51 22.51 22.51 22.51 0.0M
2021-01-06 21.90 21.90 21.90 21.90 0.0M
2021-01-05 22.23 22.38 22.23 22.38 0.0M
2021-01-04 22.38 22.38 22.00 22.06 0.0M