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
2024-12-31 45.23 45.36 44.70 44.77 0.1M
2024-12-30 45.06 45.38 44.44 45.03 0.1M
2024-12-27 46.40 46.40 44.82 45.65 0.1M
2024-12-26 46.07 46.70 46.05 46.65 0.0M
2024-12-24 45.82 46.55 45.04 46.43 0.0M
2024-12-23 46.16 46.61 45.81 45.95 0.0M
2024-12-20 45.36 47.12 45.36 46.19 0.1M
2024-12-19 47.24 48.30 46.06 46.13 0.1M
2024-12-18 49.55 49.73 46.89 46.99 0.1M
2024-12-17 49.20 50.01 48.40 49.57 0.0M
2024-12-16 50.25 50.51 49.28 49.52 0.1M
2024-12-13 50.02 50.56 49.70 50.25 0.1M
2024-12-12 49.45 50.20 49.14 49.97 0.0M
2024-12-11 50.07 50.80 49.47 49.75 0.0M
2024-12-10 48.49 50.76 48.46 49.90 0.1M
2024-12-09 49.24 49.24 47.46 48.71 0.0M
2024-12-06 49.69 50.16 49.12 49.21 0.0M
2024-12-05 50.22 50.30 49.59 49.60 0.1M
2024-12-04 49.99 50.53 49.77 50.02 0.1M
2024-12-03 48.48 49.86 48.29 49.53 0.1M
2024-12-02 49.88 49.88 48.62 48.81 0.0M
2024-11-29 49.73 50.21 49.68 49.87 0.0M
2024-11-27 48.61 49.71 48.24 49.36 0.1M
2024-11-26 49.60 50.20 48.86 48.86 0.1M
2024-11-25 49.28 49.88 48.85 49.60 0.1M
2024-11-22 48.60 49.28 48.27 49.03 0.1M
2024-11-21 48.24 48.54 47.87 48.52 0.3M
2024-11-20 47.54 48.06 47.09 48.05 0.1M
2024-11-19 46.67 47.84 46.57 47.56 0.0M
2024-11-18 46.91 47.44 46.52 46.98 0.1M
2024-11-15 47.41 47.58 46.50 46.83 0.1M
2024-11-14 49.84 50.46 47.29 47.46 0.1M
2024-11-13 49.85 51.19 49.51 49.84 0.3M
2024-11-12 49.69 50.89 49.55 50.04 0.1M
2024-11-11 51.50 51.57 49.86 50.14 0.2M
2024-11-08 51.70 53.86 50.41 51.45 0.1M
2024-11-07 50.48 51.69 50.42 51.18 0.1M
2024-11-06 50.34 50.80 49.80 50.49 0.1M
2024-11-05 48.26 49.92 48.26 49.49 0.1M
2024-11-04 47.90 48.80 47.50 48.04 0.1M
2024-11-01 45.82 48.58 45.82 48.39 0.1M
2024-10-31 45.90 45.90 44.94 45.66 0.1M
2024-10-30 46.19 46.55 45.70 46.23 0.0M
2024-10-29 46.07 46.68 45.87 46.34 0.0M
2024-10-28 46.30 46.70 46.12 46.22 0.0M
2024-10-25 46.14 46.39 45.75 46.06 0.0M
2024-10-24 45.41 46.24 45.41 46.06 0.0M
2024-10-23 45.87 46.35 44.26 44.96 0.0M
2024-10-22 46.04 46.66 45.98 46.28 0.1M
2024-10-21 46.24 46.41 45.70 46.29 0.0M
2024-10-18 46.15 46.49 45.88 46.15 0.0M
2024-10-17 45.91 46.25 45.57 46.00 0.0M
2024-10-16 44.67 45.86 44.67 45.49 0.0M
2024-10-15 44.64 45.19 44.40 44.87 0.0M
2024-10-14 44.51 44.85 43.90 44.76 0.0M
2024-10-11 43.36 44.68 43.36 44.51 0.0M
2024-10-10 43.54 43.67 42.93 43.54 0.0M
2024-10-09 43.44 43.87 43.18 43.75 0.0M
2024-10-08 42.75 43.99 42.75 43.41 0.0M
2024-10-07 43.03 43.28 42.57 42.73 0.0M
2024-10-04 42.78 43.77 42.62 43.36 0.0M
2024-10-03 42.19 42.62 41.10 42.37 0.0M
2024-10-02 43.49 43.88 42.43 42.55 0.0M
2024-10-01 44.12 44.18 43.36 43.64 0.0M
2024-09-30 44.05 44.30 42.93 44.20 0.0M
2024-09-27 45.46 45.46 43.99 44.36 0.0M
2024-09-26 45.18 45.34 44.68 45.12 0.0M
2024-09-25 45.13 45.25 44.58 44.71 0.0M
2024-09-24 45.48 45.48 44.89 45.26 0.0M
2024-09-23 46.69 47.21 45.22 45.50 0.1M
2024-09-20 45.12 46.75 45.12 46.57 0.1M
2024-09-19 44.28 45.25 44.15 45.21 0.0M
2024-09-18 43.00 44.23 42.82 43.48 0.0M
2024-09-17 42.67 43.30 42.47 43.05 0.1M
2024-09-16 42.56 43.34 42.40 42.90 0.1M
2024-09-13 41.98 42.72 41.98 42.47 0.1M
2024-09-12 41.66 42.76 40.91 42.17 0.1M
2024-09-11 41.51 41.95 40.94 41.29 0.1M
2024-09-10 40.45 41.67 40.27 41.65 0.1M
2024-09-09 40.23 41.04 40.23 40.78 0.1M
2024-09-06 42.84 42.84 39.99 40.12 0.1M
2024-09-05 42.58 43.01 42.37 42.79 0.0M
2024-09-04 42.46 43.50 42.28 42.59 0.1M
2024-09-03 42.81 43.25 42.39 42.69 0.1M
2024-08-30 43.39 43.65 42.82 43.14 0.0M
2024-08-29 42.58 43.68 42.58 43.16 0.0M
2024-08-28 45.68 45.68 42.99 43.00 0.1M
2024-08-27 44.66 45.72 44.44 45.65 0.1M
2024-08-26 44.53 45.30 44.51 44.85 0.1M
2024-08-23 43.72 44.73 43.67 44.20 0.1M
2024-08-22 43.96 43.97 43.23 43.45 0.1M
2024-08-21 42.51 43.87 42.48 43.77 0.1M
2024-08-20 42.38 42.70 42.28 42.53 0.1M
2024-08-19 42.05 42.54 41.98 42.42 0.1M
2024-08-16 41.87 42.32 41.87 42.14 0.1M
2024-08-15 41.71 42.45 41.58 42.06 0.1M
2024-08-14 42.13 42.22 40.98 41.16 0.1M
2024-08-13 42.71 42.71 41.71 41.93 0.1M
2024-08-12 42.11 42.50 41.62 42.26 0.1M
2024-08-09 41.61 42.20 39.54 41.79 0.2M
2024-08-08 38.99 42.05 37.54 41.74 0.4M
2024-08-07 37.22 37.65 36.06 36.50 0.1M
2024-08-06 36.19 37.08 36.00 36.60 0.1M
2024-08-05 34.50 36.55 34.20 36.25 0.1M
2024-08-02 37.00 37.11 36.00 36.75 0.3M
2024-08-01 39.95 40.18 37.79 37.86 0.0M
2024-07-31 38.69 40.06 38.69 39.77 0.1M
2024-07-30 38.54 38.55 37.89 38.23 0.0M
2024-07-29 38.24 38.50 37.82 38.32 0.1M
2024-07-26 38.39 38.65 37.88 38.26 0.0M
2024-07-25 37.77 38.63 37.61 37.82 0.0M
2024-07-24 38.09 38.21 37.65 37.81 0.0M
2024-07-23 37.69 38.54 37.69 38.44 0.0M
2024-07-22 37.88 38.00 37.43 37.87 0.1M
2024-07-19 37.10 37.50 36.98 37.42 0.0M
2024-07-18 37.49 37.58 36.98 37.00 0.1M
2024-07-17 38.18 38.65 37.45 37.52 0.1M
2024-07-16 38.00 38.97 38.00 38.85 0.1M
2024-07-15 38.38 38.70 37.95 37.97 0.0M
2024-07-12 38.01 38.50 37.86 38.31 0.0M
2024-07-11 38.30 38.45 37.91 38.01 0.0M
2024-07-10 38.01 38.31 37.57 37.87 0.1M
2024-07-09 38.28 38.47 37.74 38.02 0.1M
2024-07-08 38.14 38.62 37.63 38.31 0.1M
2024-07-05 38.68 38.81 37.95 38.04 0.0M
2024-07-03 38.47 38.86 38.28 38.72 0.0M
2024-07-02 37.90 38.73 37.64 38.52 0.0M
2024-07-01 38.52 38.52 37.85 38.06 0.0M
2024-06-28 38.62 38.92 38.37 38.63 0.0M
2024-06-27 38.05 38.74 38.05 38.54 0.0M
2024-06-26 37.87 38.64 37.87 38.13 0.0M
2024-06-25 36.80 38.10 36.66 38.03 0.1M
2024-06-24 37.00 37.13 36.55 36.87 0.1M
2024-06-21 36.77 37.20 36.50 37.01 0.2M
2024-06-20 37.00 37.56 36.72 36.88 0.1M
2024-06-18 37.90 38.15 37.30 37.37 0.1M
2024-06-17 37.47 37.89 37.00 37.84 0.1M
2024-06-14 37.64 38.03 37.37 37.78 0.1M
2024-06-13 38.27 38.59 37.53 37.78 0.1M
2024-06-12 38.45 38.75 37.92 38.19 0.1M
2024-06-11 37.88 38.39 37.72 38.07 0.1M
2024-06-10 37.57 38.15 37.45 38.00 0.1M
2024-06-07 37.78 38.40 37.41 38.01 0.1M
2024-06-06 37.44 37.63 37.03 37.22 0.1M
2024-06-05 36.00 37.40 35.94 37.29 0.2M
2024-06-04 35.54 36.07 35.30 35.92 0.2M
2024-06-03 34.56 35.67 34.54 35.63 0.4M
2024-05-31 34.84 34.87 33.81 34.39 0.1M
2024-05-30 36.12 36.25 34.63 34.63 0.2M
2024-05-29 36.50 36.86 36.20 36.23 0.1M
2024-05-28 35.95 37.12 35.01 36.69 0.4M
2024-05-24 35.75 36.25 35.50 35.78 0.3M
2024-05-23 36.56 36.73 35.75 35.80 0.2M
2024-05-22 36.18 37.23 36.18 36.55 0.2M
2024-05-21 37.47 37.50 36.04 36.63 0.2M
2024-05-20 37.07 37.53 36.94 37.47 0.0M
2024-05-17 37.00 37.42 36.59 37.26 0.1M
2024-05-16 36.88 37.47 36.10 36.97 0.1M
2024-05-15 37.65 38.12 36.52 36.80 0.2M
2024-05-14 36.19 37.57 36.12 37.35 0.2M
2024-05-13 36.35 37.84 35.54 36.26 0.4M
2024-05-10 45.61 45.61 35.47 35.81 0.6M
2024-05-09 46.03 46.90 45.79 46.45 0.1M
2024-05-08 46.61 46.92 45.22 45.97 0.1M
2024-05-07 46.63 47.50 46.20 46.95 0.1M
2024-05-06 46.00 47.04 45.79 46.66 0.1M
2024-05-03 45.97 45.97 45.15 45.62 0.1M
2024-05-02 45.80 45.80 44.33 45.14 0.1M
2024-05-01 44.82 45.87 44.36 45.09 0.1M
2024-04-30 46.50 46.50 44.70 44.78 0.1M
2024-04-29 48.29 48.65 46.28 46.48 0.2M
2024-04-26 44.52 44.94 44.14 44.72 0.0M
2024-04-25 43.70 44.10 43.45 44.00 0.0M
2024-04-24 45.20 45.23 44.21 44.55 0.1M
2024-04-23 44.28 45.26 44.28 45.03 0.1M
2024-04-22 44.54 44.54 43.72 44.14 0.1M
2024-04-19 44.19 44.72 44.19 44.49 0.0M
2024-04-18 44.41 44.94 43.93 44.46 0.1M
2024-04-17 44.29 44.94 43.80 44.14 0.1M
2024-04-16 43.10 44.33 43.05 44.16 0.1M
2024-04-15 45.25 45.25 43.21 43.28 0.1M
2024-04-12 46.09 46.09 44.75 44.94 0.1M
2024-04-11 46.38 46.76 45.53 46.50 0.0M
2024-04-10 46.72 47.24 46.31 46.37 0.0M
2024-04-09 47.87 48.04 47.29 47.56 0.0M
2024-04-08 48.34 48.50 47.81 47.95 0.0M
2024-04-05 47.53 48.32 47.45 47.91 0.1M
2024-04-04 47.97 48.62 47.40 47.69 0.1M
2024-04-03 47.29 48.30 47.12 47.47 0.1M
2024-04-02 48.38 48.38 46.35 47.23 0.2M
2024-04-01 48.73 49.30 48.51 48.91 0.1M
2024-03-28 50.20 50.41 48.87 48.98 0.1M
2024-03-27 49.92 50.40 49.52 50.00 0.1M
2024-03-26 50.42 50.69 49.81 49.84 0.1M
2024-03-25 50.38 50.60 50.01 50.42 0.1M
2024-03-22 51.12 51.21 50.21 50.35 0.1M
2024-03-21 51.67 52.46 50.95 51.43 0.1M
2024-03-20 50.22 51.90 49.82 51.45 0.1M
2024-03-19 50.79 50.97 49.67 50.54 0.1M
2024-03-18 52.00 52.22 51.02 51.14 0.1M
2024-03-15 52.92 53.00 51.93 51.93 0.1M
2024-03-14 51.67 52.99 51.33 52.55 0.1M
2024-03-13 52.22 52.73 51.47 51.58 0.1M
2024-03-12 52.50 52.78 52.00 52.47 0.1M
2024-03-11 51.83 52.48 51.44 52.39 0.1M
2024-03-08 52.80 53.24 51.27 52.09 0.2M
2024-03-07 52.50 54.00 52.37 52.77 0.4M
2024-03-06 52.98 53.10 52.00 52.46 0.2M
2024-03-05 53.72 53.88 51.77 52.06 0.2M
2024-03-04 53.85 54.74 53.02 54.22 0.1M
2024-03-01 55.15 56.41 53.61 53.84 0.2M
2024-02-29 54.64 54.72 53.51 54.50 0.1M
2024-02-28 54.00 54.56 52.97 53.84 0.1M
2024-02-27 53.33 54.91 53.20 54.28 0.1M
2024-02-26 54.50 54.51 52.05 53.02 0.1M
2024-02-23 51.23 55.00 50.50 53.39 0.6M
2024-02-22 47.03 47.28 45.42 45.88 0.1M
2024-02-21 45.93 46.45 45.51 45.94 0.1M
2024-02-20 47.78 47.78 45.62 45.96 0.1M
2024-02-16 45.77 46.12 45.42 45.55 0.1M
2024-02-15 46.21 46.21 45.40 45.80 0.1M
2024-02-14 44.42 46.00 44.42 45.93 0.0M
2024-02-13 44.87 45.35 44.27 44.32 0.1M
2024-02-12 46.00 46.70 45.38 45.47 0.0M
2024-02-09 45.82 46.69 45.23 46.19 0.1M
2024-02-08 44.88 45.37 44.27 45.37 0.1M
2024-02-07 43.37 44.77 42.51 44.55 0.1M
2024-02-06 41.88 43.00 41.25 42.99 0.1M
2024-02-05 43.48 43.59 41.38 41.81 0.1M
2024-02-02 43.77 44.09 43.48 43.56 0.1M
2024-02-01 44.52 44.81 42.96 44.31 0.1M
2024-01-31 45.53 45.53 43.83 43.95 0.1M
2024-01-30 46.10 46.27 45.40 45.53 0.1M
2024-01-29 45.23 46.15 45.01 46.15 0.1M
2024-01-26 45.04 45.41 44.42 44.59 0.0M
2024-01-25 44.22 45.48 43.92 45.22 0.1M
2024-01-24 45.42 45.58 44.14 44.22 0.1M
2024-01-23 45.51 45.61 44.28 44.81 0.1M
2024-01-22 46.63 47.29 45.03 45.15 0.0M
2024-01-19 46.27 46.31 45.24 46.17 0.1M
2024-01-18 46.10 47.35 45.90 46.05 0.1M
2024-01-17 44.12 45.64 43.91 45.44 0.1M
2024-01-16 45.71 45.71 44.45 44.59 0.1M
2024-01-12 46.88 47.43 46.10 46.31 0.1M
2024-01-11 47.00 47.44 46.02 46.82 0.1M
2024-01-10 46.01 47.51 45.99 47.14 0.1M
2024-01-09 45.12 46.42 45.12 46.02 0.1M
2024-01-08 44.16 45.71 44.00 45.52 0.1M
2024-01-05 44.66 45.00 42.99 43.77 0.1M
2024-01-04 44.04 45.25 43.64 44.94 0.1M
2024-01-03 44.59 45.37 44.21 44.27 0.1M
2024-01-02 47.61 47.79 44.68 44.94 0.1M