Docebo

DCBO
🏛️ 미국 →
27.86
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
2022-12-30 32.55 33.79 32.55 33.14 0.1M
2022-12-29 31.30 33.33 31.30 33.15 0.0M
2022-12-28 31.44 31.60 30.40 31.06 0.0M
2022-12-27 31.76 31.95 30.69 31.63 0.0M
2022-12-23 32.90 32.90 31.60 31.94 0.0M
2022-12-22 32.82 33.07 32.31 32.92 0.0M
2022-12-21 32.72 33.74 32.65 33.24 0.0M
2022-12-20 32.67 32.79 32.31 32.62 0.0M
2022-12-19 33.82 33.99 32.78 32.81 0.0M
2022-12-16 33.64 34.15 33.21 33.75 0.2M
2022-12-15 32.77 34.11 32.77 34.00 0.1M
2022-12-14 33.42 34.35 33.04 33.51 0.0M
2022-12-13 34.37 35.15 33.35 33.82 0.0M
2022-12-12 32.16 33.04 31.87 32.81 0.1M
2022-12-09 31.94 32.39 31.93 32.22 0.0M
2022-12-08 31.21 32.23 30.91 32.09 0.0M
2022-12-07 29.94 31.37 29.90 31.06 0.0M
2022-12-06 30.82 30.91 29.85 30.14 0.0M
2022-12-05 32.75 32.75 30.44 31.01 0.0M
2022-12-02 31.93 33.31 31.63 32.87 0.1M
2022-12-01 32.32 33.00 31.85 32.86 0.1M
2022-11-30 30.75 32.59 30.75 31.90 0.1M
2022-11-29 30.27 30.62 29.91 30.43 0.1M
2022-11-28 30.49 31.04 29.91 30.25 0.0M
2022-11-25 31.05 31.14 30.57 30.88 0.0M
2022-11-23 30.79 31.45 30.66 31.16 0.0M
2022-11-22 30.54 30.72 29.60 30.69 0.0M
2022-11-21 30.11 30.42 29.63 30.28 0.0M
2022-11-18 31.41 31.41 29.75 30.16 0.0M
2022-11-17 30.76 31.61 30.41 30.82 0.0M
2022-11-16 30.59 31.54 30.26 31.54 0.1M
2022-11-15 30.64 32.02 30.64 31.05 0.1M
2022-11-14 30.00 30.13 29.20 29.77 0.0M
2022-11-11 28.50 31.17 28.31 30.63 0.1M
2022-11-10 26.99 29.99 25.17 28.79 0.1M
2022-11-09 25.26 25.27 23.40 23.92 0.2M
2022-11-08 26.52 26.77 25.38 25.71 0.2M
2022-11-07 26.59 27.03 25.87 26.61 0.1M
2022-11-04 27.20 27.79 25.29 26.25 0.1M
2022-11-03 27.30 27.40 26.01 26.75 0.1M
2022-11-02 29.32 29.55 27.60 27.69 0.1M
2022-11-01 29.65 30.40 28.95 29.43 0.1M
2022-10-31 29.27 29.72 28.43 29.18 0.1M
2022-10-28 29.46 29.73 29.00 29.63 0.0M
2022-10-27 29.60 30.18 29.28 29.67 0.0M
2022-10-26 29.14 30.28 29.14 29.52 0.0M
2022-10-25 28.27 30.02 28.27 29.58 0.0M
2022-10-24 28.33 28.33 26.90 28.21 0.0M
2022-10-21 27.70 28.58 27.30 28.33 0.0M
2022-10-20 27.43 28.88 27.43 27.82 0.0M
2022-10-19 27.56 27.86 27.08 27.51 0.0M
2022-10-18 29.43 29.68 28.33 28.47 0.0M
2022-10-17 27.12 28.93 27.05 28.58 0.0M
2022-10-14 26.17 26.98 26.02 26.25 0.0M
2022-10-13 25.57 26.70 24.85 25.95 0.1M
2022-10-12 26.71 26.83 25.91 26.48 0.1M
2022-10-11 26.65 26.92 25.58 26.76 0.1M
2022-10-10 27.19 27.23 26.46 26.90 0.0M
2022-10-07 27.93 27.93 26.65 27.23 0.0M
2022-10-06 28.99 29.41 28.45 28.54 0.0M
2022-10-05 28.77 29.22 28.52 29.06 0.0M
2022-10-04 28.46 29.33 28.35 29.24 0.0M
2022-10-03 26.81 28.10 26.77 27.85 0.0M
2022-09-30 27.22 28.39 26.96 27.01 0.0M
2022-09-29 27.35 27.59 27.09 27.13 0.0M
2022-09-28 26.84 28.14 26.74 28.07 0.0M
2022-09-27 26.54 27.07 26.46 26.82 0.0M
2022-09-26 26.03 26.84 26.03 26.19 0.0M
2022-09-23 26.26 26.73 25.49 26.20 0.1M
2022-09-22 27.41 27.80 26.36 26.77 0.1M
2022-09-21 27.63 28.32 27.01 27.81 0.1M
2022-09-20 28.27 28.27 27.25 27.71 0.1M
2022-09-19 28.40 28.65 27.83 28.37 0.1M
2022-09-16 29.53 29.53 28.39 28.70 0.1M
2022-09-15 30.54 31.51 30.08 30.34 0.0M
2022-09-14 31.65 31.65 30.41 30.83 0.0M
2022-09-13 30.63 31.93 30.35 31.25 0.1M
2022-09-12 31.79 32.13 31.41 31.90 0.1M
2022-09-09 31.78 32.08 31.25 31.55 0.1M
2022-09-08 29.85 31.19 29.38 31.07 0.0M
2022-09-07 29.22 30.28 29.09 30.27 0.1M
2022-09-06 29.94 29.94 28.97 29.14 0.1M
2022-09-02 30.23 30.59 29.43 29.59 0.0M
2022-09-01 29.70 29.98 28.63 29.89 0.1M
2022-08-31 30.78 31.57 29.97 30.05 0.1M
2022-08-30 29.07 30.47 29.07 30.47 0.1M
2022-08-29 29.00 30.23 28.79 29.00 0.1M
2022-08-26 31.37 31.43 29.25 29.39 0.1M
2022-08-25 32.00 32.48 31.62 31.80 0.1M
2022-08-24 30.62 31.64 30.62 31.43 0.1M
2022-08-23 30.15 30.90 29.87 30.77 0.1M
2022-08-22 30.65 30.90 29.89 30.19 0.1M
2022-08-19 33.01 33.01 31.31 31.44 0.0M
2022-08-18 34.01 34.24 33.33 33.72 0.0M
2022-08-17 35.70 35.77 34.18 34.23 0.0M
2022-08-16 36.01 36.51 35.41 36.40 0.1M
2022-08-15 35.97 36.50 35.45 36.47 0.1M
2022-08-12 36.78 37.30 35.33 36.45 0.1M
2022-08-11 39.62 40.56 36.56 36.64 0.1M
2022-08-10 35.47 36.24 35.09 35.68 0.1M
2022-08-09 35.63 35.63 34.44 34.58 0.1M
2022-08-08 35.67 36.49 35.37 35.93 0.0M
2022-08-05 34.16 35.31 32.97 35.18 0.1M
2022-08-04 33.97 35.45 33.37 35.12 0.1M
2022-08-03 31.75 34.50 31.75 34.15 0.1M
2022-08-02 30.63 31.83 30.63 31.33 0.1M
2022-08-01 31.22 31.38 30.63 30.92 0.0M
2022-07-29 30.28 31.75 29.76 31.49 0.0M
2022-07-28 30.32 30.96 29.33 30.26 0.0M
2022-07-27 29.44 30.75 29.25 30.52 0.0M
2022-07-26 29.09 29.11 28.44 28.95 0.0M
2022-07-25 29.92 30.11 29.04 29.88 0.0M
2022-07-22 30.89 31.34 29.50 29.95 0.0M
2022-07-21 30.28 31.38 30.08 30.94 0.0M
2022-07-20 27.99 30.64 27.99 30.34 0.1M
2022-07-19 27.21 28.07 27.10 27.79 0.0M
2022-07-18 27.32 28.21 26.14 26.67 0.0M
2022-07-15 27.39 29.39 26.72 26.85 0.0M
2022-07-14 26.80 27.18 26.46 26.87 0.0M
2022-07-13 26.39 27.71 26.25 27.33 0.0M
2022-07-12 28.13 28.59 26.99 27.21 0.0M
2022-07-11 30.00 30.00 28.11 28.15 0.0M
2022-07-08 29.90 31.68 29.49 30.49 0.1M
2022-07-07 29.52 30.40 29.50 30.27 0.0M
2022-07-06 29.37 29.86 28.88 29.55 0.1M
2022-07-05 27.24 29.46 26.76 29.30 0.1M
2022-07-01 28.40 28.73 28.01 28.38 0.0M
2022-06-30 28.32 29.00 27.43 28.67 0.1M
2022-06-29 29.40 29.70 28.53 28.77 0.0M
2022-06-28 31.28 32.03 29.52 29.76 0.1M
2022-06-27 33.09 33.09 30.74 31.16 0.0M
2022-06-24 30.36 33.05 29.80 32.67 0.1M
2022-06-23 29.32 30.12 28.16 29.75 0.1M
2022-06-22 26.48 30.44 26.48 29.04 0.1M
2022-06-21 26.13 27.85 26.06 27.05 0.0M
2022-06-17 25.54 26.38 25.34 25.70 0.1M
2022-06-16 26.45 27.04 25.09 25.29 0.1M
2022-06-15 28.00 28.22 27.06 27.56 0.1M
2022-06-14 28.48 28.48 27.00 27.65 0.1M
2022-06-13 29.60 29.75 28.06 28.07 0.1M
2022-06-10 31.06 31.48 30.49 31.10 0.1M
2022-06-09 33.13 33.13 32.03 32.08 0.0M
2022-06-08 33.38 33.93 33.17 33.38 0.1M
2022-06-07 33.11 34.40 33.11 33.59 0.1M
2022-06-06 33.68 34.67 33.23 33.92 0.1M
2022-06-03 34.13 34.13 31.95 33.11 0.1M
2022-06-02 32.44 35.01 32.33 34.70 0.1M
2022-06-01 34.60 35.06 32.90 32.90 0.1M
2022-05-31 34.92 35.54 34.02 34.44 0.1M
2022-05-27 34.75 35.26 34.13 34.74 0.1M
2022-05-26 33.48 34.49 33.26 34.05 0.0M
2022-05-25 32.52 33.62 32.52 33.33 0.1M
2022-05-24 35.41 35.41 32.70 32.79 0.1M
2022-05-23 35.37 36.74 35.22 36.22 0.1M
2022-05-20 34.92 35.38 33.83 35.35 0.1M
2022-05-19 32.35 34.81 32.35 34.38 0.2M
2022-05-18 32.38 33.43 31.87 32.71 0.1M
2022-05-17 31.40 33.37 31.40 33.24 0.1M
2022-05-16 32.33 32.36 30.48 30.56 0.1M
2022-05-13 30.24 32.85 30.24 32.68 0.1M
2022-05-12 33.29 33.29 28.72 29.72 0.3M
2022-05-11 35.69 36.90 34.05 34.22 0.1M
2022-05-10 37.79 37.79 35.29 36.22 0.1M
2022-05-09 38.99 39.82 36.72 36.79 0.1M
2022-05-06 41.46 41.51 38.43 40.37 0.0M
2022-05-05 46.32 46.32 41.41 41.70 0.0M
2022-05-04 44.90 47.24 44.15 47.23 0.0M
2022-05-03 45.00 45.15 43.22 44.66 0.1M
2022-05-02 42.76 44.91 42.74 44.69 0.0M
2022-04-29 45.01 46.08 42.82 42.88 0.0M
2022-04-28 44.35 46.03 43.60 45.67 0.0M
2022-04-27 43.90 45.15 43.58 43.70 0.0M
2022-04-26 45.50 45.63 43.70 43.76 0.1M
2022-04-25 44.95 46.18 44.49 46.07 0.1M
2022-04-22 46.49 47.14 44.86 45.48 0.0M
2022-04-21 49.27 49.77 46.13 46.60 0.1M
2022-04-20 48.81 49.19 48.00 48.57 0.0M
2022-04-19 48.03 50.06 48.03 49.38 0.0M
2022-04-18 48.89 49.13 47.37 48.48 0.0M
2022-04-14 50.24 50.25 48.22 48.89 0.1M
2022-04-13 49.10 51.19 48.93 50.17 0.0M
2022-04-12 49.62 51.02 48.70 49.13 0.1M
2022-04-11 48.06 49.35 47.68 48.16 0.0M
2022-04-08 48.48 49.63 48.32 49.05 0.0M
2022-04-07 48.86 49.94 47.86 48.97 0.0M
2022-04-06 48.19 49.30 47.36 48.63 0.1M
2022-04-05 51.81 51.81 48.99 49.53 0.0M
2022-04-04 51.10 52.12 50.60 51.70 0.1M
2022-04-01 51.99 52.56 50.54 50.91 0.0M
2022-03-31 51.21 52.53 50.43 51.82 0.0M
2022-03-30 51.66 52.06 50.72 51.07 0.0M
2022-03-29 50.82 52.84 50.42 52.30 0.1M
2022-03-28 48.54 50.44 48.37 49.52 0.0M
2022-03-25 49.34 49.94 47.87 48.87 0.0M
2022-03-24 49.91 50.25 48.68 49.93 0.0M
2022-03-23 49.76 51.68 48.80 49.45 0.0M
2022-03-22 49.50 51.32 49.50 50.40 0.1M
2022-03-21 49.01 49.61 47.51 49.19 0.1M
2022-03-18 47.31 49.85 47.18 49.05 0.1M
2022-03-17 45.27 47.61 45.27 47.52 0.0M
2022-03-16 42.11 45.72 42.11 45.63 0.1M
2022-03-15 38.63 41.69 38.63 41.49 0.1M
2022-03-14 40.52 41.06 38.31 38.52 0.1M
2022-03-11 43.76 44.02 40.36 40.71 0.1M
2022-03-10 46.00 46.05 41.64 43.51 0.1M
2022-03-09 42.93 45.55 42.87 45.38 0.1M
2022-03-08 40.34 42.75 39.71 41.92 0.1M
2022-03-07 43.33 43.99 40.27 40.51 0.1M
2022-03-04 44.36 44.79 42.86 43.43 0.2M
2022-03-03 50.07 50.07 44.33 44.49 0.2M
2022-03-02 51.81 51.86 49.42 49.80 0.1M
2022-03-01 52.71 53.36 51.08 51.46 0.0M
2022-02-28 50.97 52.62 50.97 52.62 0.1M
2022-02-25 50.62 51.42 48.96 51.27 0.1M
2022-02-24 45.68 50.70 45.35 50.60 0.1M
2022-02-23 50.56 51.44 47.69 47.82 0.1M
2022-02-22 49.19 51.39 48.87 49.85 0.2M
2022-02-18 52.37 52.63 49.25 49.58 0.1M
2022-02-17 55.52 55.52 52.38 52.49 0.1M
2022-02-16 55.59 56.40 54.21 56.01 0.0M
2022-02-15 56.67 56.88 55.49 56.31 0.1M
2022-02-14 54.60 57.24 54.45 55.56 0.1M
2022-02-11 55.68 56.64 53.98 54.49 0.1M
2022-02-10 54.06 56.78 53.84 55.53 0.1M
2022-02-09 55.42 56.03 54.77 55.33 0.1M
2022-02-08 53.33 54.82 53.33 54.57 0.1M
2022-02-07 53.68 55.58 53.00 53.97 0.1M
2022-02-04 52.42 53.97 52.31 53.53 0.1M
2022-02-03 51.30 52.97 51.03 52.54 0.1M
2022-02-02 57.99 57.99 53.25 53.37 0.1M
2022-02-01 57.00 57.36 55.61 57.20 0.1M
2022-01-31 54.09 56.70 54.09 56.69 0.1M
2022-01-28 51.97 53.82 50.85 53.82 0.1M
2022-01-27 53.08 53.30 51.58 52.00 0.1M
2022-01-26 53.08 54.38 51.54 52.20 0.1M
2022-01-25 51.66 52.94 50.27 51.52 0.1M
2022-01-24 51.02 53.45 48.44 53.07 0.2M
2022-01-21 52.81 53.40 51.81 52.45 0.2M
2022-01-20 52.41 56.10 52.41 53.18 0.1M
2022-01-19 52.99 54.60 51.57 51.83 0.1M
2022-01-18 54.20 56.13 52.04 52.14 0.1M
2022-01-14 54.08 56.34 54.08 55.87 0.2M
2022-01-13 56.08 56.49 54.42 55.07 0.1M
2022-01-12 55.08 56.68 54.97 56.08 0.1M
2022-01-11 51.27 55.52 50.74 54.25 0.2M
2022-01-10 52.35 52.35 48.34 51.88 0.1M
2022-01-07 54.56 55.87 52.36 53.21 0.1M
2022-01-06 55.00 56.35 53.24 54.72 0.2M
2022-01-05 62.16 63.36 55.06 55.43 0.3M
2022-01-04 66.82 67.26 63.44 63.55 0.1M
2022-01-03 67.33 68.03 65.51 67.00 0.1M