시장 데이터를 불러오는 중
전체 종목
다이나트레이스 과거 주가
Dynatrace, Inc. Common Stock · DT · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dynatrace, Inc. Common Stock · DT · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,385 | ₩85,103 | ₩82,224 | ₩84,733 | +2.85% | 838.4만 |
| 2026.10.08 | ₩80,770 | ₩81,904 | ₩79,889 | ₩81,557 | +0.97% | 878만 |
| 2026.10.07 | ₩81,464 | ₩82,091 | ₩79,689 | ₩79,809 | -2.03% | 511.5만 |
| 2026.10.06 | ₩81,184 | ₩82,171 | ₩80,730 | ₩81,464 | +0.35% | 525.8만 |
| 2026.10.05 | ₩79,289 | ₩80,964 | ₩78,608 | ₩80,343 | +1.33% | 599.2만 |
| 2026.10.02 | ₩79,329 | ₩80,383 | ₩78,608 | ₩79,155 | -0.22% | 385.5만 |
| 2026.10.01 | ₩78,782 | ₩79,289 | ₩77,741 | ₩79,075 | +0.37% | 524.8만 |
| 2026.09.30 | ₩76,954 | ₩78,221 | ₩76,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,047 |
| +0.12% |
| 578.5만 |
| 2026.09.29 | ₩76,580 | ₩77,467 | ₩75,739 | ₩76,767 | +0.24% | 388.3만 |
|---|
| 2026.09.28 | ₩75,139 | ₩77,194 | ₩74,250 | ₩77,181 | +2.72% | 759.4만 |
|---|
| 2026.09.25 | ₩78,475 | ₩78,955 | ₩77,020 | ₩77,327 | -1.46% | 684.9만 |
|---|
| 2026.09.24 | ₩78,542 | ₩79,276 | ₩76,974 | ₩78,301 | -0.31% | 846.5만 |
|---|
| 2026.09.23 | ₩76,780 | ₩79,142 | ₩76,580 | ₩78,075 | +1.69% | 805.3만 |
|---|
| 2026.09.22 | ₩76,140 | ₩76,393 | ₩74,472 | ₩76,327 | +0.25% | 1192.3만 |
|---|
| 2026.09.21 | ₩74,232 | ₩75,593 | ₩73,639 | ₩75,259 | +1.38% | 945.5만 |
|---|
| 2026.09.18 | ₩76,340 | ₩76,367 | ₩73,277 | ₩73,578 | -3.62% | 1151.4만 |
|---|
| 2026.09.17 | ₩73,444 | ₩75,086 | ₩73,071 | ₩74,498 | +1.44% | 736.7만 |
|---|
| 2026.09.16 | ₩72,764 | ₩74,405 | ₩72,537 | ₩73,644 | +1.21% | 672.3만 |
|---|
| 2026.09.15 | ₩70,415 | ₩73,991 | ₩70,362 | ₩73,618 | +4.55% | 767.3만 |
|---|
| 2026.09.14 | ₩70,429 | ₩71,403 | ₩68,400 | ₩71,176 | +1.06% | 512.6만 |
|---|
| 2026.09.11 | ₩68,307 | ₩69,161 | ₩67,920 | ₩68,147 | -0.23% | 497만 |
|---|
| 2026.09.10 | ₩67,520 | ₩68,921 | ₩66,786 | ₩68,614 | +1.62% | 556.2만 |
|---|
| 2026.09.09 | ₩67,213 | ₩68,440 | ₩66,132 | ₩67,520 | +0.46% | 698.8만 |
|---|
| 2026.09.08 | ₩68,360 | ₩68,360 | ₩66,879 | ₩67,106 | -1.83% | 493.4만 |
|---|
| 2026.09.04 | ₩70,282 | ₩70,802 | ₩69,174 | ₩69,254 | -1.46% | 439.4만 |
|---|
| 2026.09.03 | ₩69,735 | ₩70,989 | ₩69,334 | ₩70,402 | +0.96% | 551.9만 |
|---|
| 2026.09.02 | ₩69,895 | ₩70,182 | ₩67,867 | ₩67,880 | -2.88% | 413.1만 |
|---|
| 2026.09.01 | ₩71,803 | ₩72,530 | ₩70,242 | ₩70,535 | -1.77% | 491만 |
|---|
| 2026.08.31 | ₩71,336 | ₩73,171 | ₩71,256 | ₩72,844 | +2.11% | 795만 |
|---|
| 2026.08.28 | ₩71,269 | ₩72,870 | ₩71,109 | ₩71,616 | +0.49% | 599.7만 |
|---|
| 2026.08.27 | ₩70,669 | ₩72,390 | ₩70,282 | ₩71,296 | +0.89% | 881.5만 |
|---|
| 2026.08.26 | ₩65,478 | ₩69,014 | ₩65,385 | ₩68,854 | +5.16% | 793.4만 |
|---|
| 2026.08.25 | ₩67,386 | ₩68,534 | ₩66,185 | ₩66,812 | -0.85% | 835.8만 |
|---|
| 2026.08.24 | ₩66,038 | ₩66,546 | ₩65,265 | ₩65,451 | -0.89% | 558.5만 |
|---|
| 2026.08.21 | ₩65,491 | ₩66,185 | ₩64,150 | ₩65,785 | +0.45% | 495.4만 |
|---|
| 2026.08.20 | ₩66,199 | ₩66,692 | ₩65,425 | ₩65,625 | -0.87% | 428.6만 |
|---|
| 2026.08.19 | ₩65,305 | ₩66,579 | ₩65,238 | ₩66,185 | +1.35% | 603.7만 |
|---|
| 2026.08.18 | ₩63,530 | ₩66,352 | ₩63,383 | ₩65,732 | +3.47% | 1868.5만 |
|---|
| 2026.08.17 | ₩63,343 | ₩64,584 | ₩62,436 | ₩63,530 | +0.29% | 739.1만 |
|---|
| 2026.08.14 | ₩68,053 | ₩69,374 | ₩65,371 | ₩65,571 | -3.65% | 585.8만 |
|---|
| 2026.08.13 | ₩66,719 | ₩67,800 | ₩64,064 | ₩67,720 | +1.50% | 890.7만 |
|---|
| 2026.08.12 | ₩67,266 | ₩67,266 | ₩65,044 | ₩66,132 | -1.69% | 520.6만 |
|---|
| 2026.08.11 | ₩67,346 | ₩67,746 | ₩65,918 | ₩66,265 | -1.60% | 434.3만 |
|---|
| 2026.08.10 | ₩64,984 | ₩68,120 | ₩64,704 | ₩67,480 | +3.84% | 805.8만 |
|---|
| 2026.08.07 | ₩66,933 | ₩67,540 | ₩65,158 | ₩65,345 | -2.37% | 510.7만 |
|---|
| 2026.08.06 | ₩65,918 | ₩66,692 | ₩64,297 | ₩65,211 | -1.07% | 979.1만 |
|---|
| 2026.08.05 | ₩68,727 | ₩71,102 | ₩67,013 | ₩67,867 | -1.25% | 1835.7만 |
|---|
| 2026.08.04 | ₩58,713 | ₩61,288 | ₩58,713 | ₩60,995 | +3.89% | 573.2만 |
|---|
| 2026.08.03 | ₩59,834 | ₩60,914 | ₩59,260 | ₩59,433 | -0.67% | 374만 |
|---|
| 2026.07.31 | ₩58,940 | ₩59,567 | ₩57,912 | ₩59,140 | +0.34% | 315.3만 |
|---|
| 2026.07.30 | ₩59,126 | ₩59,287 | ₩57,298 | ₩58,846 | -0.47% | 445.8만 |
|---|
| 2026.07.29 | ₩58,046 | ₩59,787 | ₩58,046 | ₩58,553 | +0.87% | 584.8만 |
|---|
| 2026.07.28 | ₩58,726 | ₩59,740 | ₩57,905 | ₩58,579 | -0.25% | 237.3만 |
|---|
| 2026.07.27 | ₩56,698 | ₩58,846 | ₩56,511 | ₩58,339 | +2.89% | 575.7만 |
|---|
| 2026.07.24 | ₩55,230 | ₩55,777 | ₩54,936 | ₩55,537 | +0.56% | 435.8만 |
|---|
| 2026.07.23 | ₩56,057 | ₩56,303 | ₩53,909 | ₩54,243 | -3.24% | 396.2만 |
|---|
| 2026.07.22 | ₩57,659 | ₩57,659 | ₩55,070 | ₩55,190 | -4.28% | 600.4만 |
|---|
| 2026.07.21 | ₩58,539 | ₩59,427 | ₩56,711 | ₩57,178 | -2.33% | 397.4만 |
|---|
| 2026.07.20 | ₩58,833 | ₩60,327 | ₩58,539 | ₩59,660 | +1.41% | 232.2만 |
|---|
| 2026.07.17 | ₩58,819 | ₩60,120 | ₩58,766 | ₩59,260 | +0.75% | 263.1만 |
|---|
| 2026.07.16 | ₩60,901 | ₩61,115 | ₩58,553 | ₩59,820 | -1.77% | 325.2만 |
|---|
| 2026.07.15 | ₩61,168 | ₩61,955 | ₩60,060 | ₩60,274 | -1.46% | 341만 |
|---|
| 2026.07.14 | ₩57,699 | ₩60,554 | ₩57,538 | ₩60,100 | +4.16% | 441.9만 |
|---|
| 2026.07.13 | ₩58,913 | ₩59,740 | ₩57,952 | ₩59,500 | +1.00% | 362.6만 |
|---|
| 2026.07.10 | ₩61,301 | ₩61,675 | ₩58,072 | ₩58,286 | -4.92% | 274.2만 |
|---|
| 2026.07.09 | ₩57,352 | ₩60,754 | ₩56,496 | ₩60,354 | +5.23% | 633.7만 |
|---|
| 2026.07.08 | ₩59,607 | ₩60,154 | ₩58,292 | ₩58,499 | -1.86% | 327.9만 |
|---|
| 2026.07.07 | ₩61,942 | ₩62,209 | ₩60,034 | ₩60,194 | -2.82% | 425.4만 |
|---|
| 2026.07.06 | ₩58,860 | ₩61,435 | ₩58,473 | ₩60,741 | +3.20% | 494.8만 |
|---|
| 2026.07.02 | ₩60,394 | ₩61,368 | ₩59,620 | ₩59,740 | -1.08% | 518.3만 |
|---|
| 2026.07.01 | ₩59,427 | ₩61,909 | ₩59,427 | ₩60,554 | +1.90% | 714만 |
|---|
| 2026.06.30 | ₩58,112 | ₩58,900 | ₩57,952 | ₩58,593 | +0.83% | 394.9만 |
|---|
| 2026.06.29 | ₩58,726 | ₩60,968 | ₩58,513 | ₩59,033 | +0.52% | 973.3만 |
|---|
| 2026.06.26 | ₩53,929 | ₩57,872 | ₩53,929 | ₩57,872 | +7.31% | 1404.9만 |
|---|
| 2026.06.25 | ₩53,776 | ₩54,856 | ₩52,908 | ₩53,749 | -0.05% | 561.3만 |
|---|
| 2026.06.24 | ₩53,776 | ₩54,963 | ₩53,535 | ₩54,189 | +0.77% | 452.4만 |
|---|
| 2026.06.23 | ₩54,363 | ₩55,150 | ₩53,802 | ₩53,909 | -0.83% | 642.5만 |
|---|
| 2026.06.22 | ₩54,589 | ₩55,604 | ₩53,349 | ₩53,989 | -1.10% | 398.5만 |
|---|
| 2026.06.18 | ₩55,016 | ₩55,664 | ₩54,389 | ₩55,270 | +0.46% | 1068.9만 |
|---|
| 2026.06.17 | ₩55,737 | ₩56,324 | ₩54,283 | ₩55,043 | -1.24% | 562.9만 |
|---|
| 2026.06.16 | ₩56,938 | ₩57,285 | ₩55,263 | ₩55,323 | -2.84% | 477만 |
|---|
| 2026.06.15 | ₩55,550 | ₩56,698 | ₩54,843 | ₩54,963 | -1.06% | 463.2만 |
|---|
| 2026.06.12 | ₩54,816 | ₩54,816 | ₩52,982 | ₩54,376 | -0.80% | 398.4만 |
|---|
| 2026.06.11 | ₩53,268 | ₩54,896 | ₩53,020 | ₩53,869 | +1.13% | 428.2만 |
|---|
| 2026.06.10 | ₩54,029 | ₩55,870 | ₩53,542 | ₩54,149 | +0.22% | 500.4만 |
|---|
| 2026.06.09 | ₩55,003 | ₩55,911 | ₩53,255 | ₩54,403 | -1.09% | 583.4만 |
|---|
| 2026.06.08 | ₩56,184 | ₩56,671 | ₩55,283 | ₩55,937 | -0.44% | 498.3만 |
|---|
| 2026.06.05 | ₩57,779 | ₩58,406 | ₩55,924 | ₩56,297 | -2.56% | 474.4만 |
|---|
| 2026.06.04 | ₩58,953 | ₩59,166 | ₩57,632 | ₩57,712 | -2.11% | 345.4만 |
|---|
| 2026.06.03 | ₩59,447 | ₩59,447 | ₩57,298 | ₩57,965 | -2.49% | 553.6만 |
|---|
| 2026.06.02 | ₩57,205 | ₩60,034 | ₩56,925 | ₩60,007 | +4.90% | 599.4만 |
|---|
| 2026.06.01 | ₩58,086 | ₩59,834 | ₩56,765 | ₩59,340 | +2.16% | 662.3만 |
|---|
| 2026.05.29 | ₩54,643 | ₩57,378 | ₩54,469 | ₩56,831 | +4.00% | 709만 |
|---|
| 2026.05.28 | ₩53,949 | ₩54,443 | ₩52,268 | ₩54,056 | +0.20% | 468.7만 |
|---|
| 2026.05.27 | ₩53,469 | ₩54,069 | ₩51,694 | ₩51,921 | -2.89% | 380.5만 |
|---|
| 2026.05.26 | ₩54,830 | ₩54,936 | ₩53,355 | ₩54,176 | -1.19% | 454.4만 |
|---|
| 2026.05.22 | ₩52,748 | ₩55,177 | ₩52,454 | ₩54,990 | +4.25% | 450.2만 |
|---|
| 2026.05.21 | ₩52,655 | ₩52,935 | ₩51,707 | ₩52,241 | -0.79% | 423.6만 |
|---|
| 2026.05.20 | ₩52,174 | ₩53,262 | ₩51,827 | ₩53,202 | +1.97% | 542.1만 |
|---|
| 2026.05.19 | ₩54,563 | ₩55,190 | ₩53,082 | ₩53,322 | -2.27% | 660.2만 |
|---|
| 2026.05.18 | ₩50,960 | ₩53,562 | ₩50,586 | ₩53,175 | +4.35% | 732.9만 |
|---|
| 2026.05.15 | ₩49,439 | ₩51,600 | ₩48,598 | ₩51,187 | +3.54% | 855.1만 |
|---|
| 2026.05.14 | ₩46,436 | ₩49,752 | ₩46,343 | ₩49,532 | +6.67% | 1103.6만 |
|---|
| 2026.05.13 | ₩44,728 | ₩47,838 | ₩43,701 | ₩46,343 | +3.61% | 2078만 |
|---|
| 2026.05.12 | ₩53,375 | ₩53,562 | ₩51,587 | ₩52,321 | -1.98% | 1058만 |
|---|
| 2026.05.11 | ₩53,842 | ₩54,630 | ₩53,255 | ₩53,682 | -0.30% | 564.5만 |
|---|
| 2026.05.08 | ₩53,482 | ₩54,443 | ₩52,228 | ₩54,309 | +1.55% | 528.1만 |
|---|
| 2026.05.07 | ₩53,389 | ₩54,710 | ₩53,135 | ₩53,869 | +0.90% | 578.6만 |
|---|
| 2026.05.06 | ₩50,733 | ₩51,987 | ₩50,333 | ₩50,987 | +0.50% | 447만 |
|---|
| 2026.05.05 | ₩51,974 | ₩52,561 | ₩50,973 | ₩51,534 | -0.85% | 388.7만 |
|---|
| 2026.05.04 | ₩50,386 | ₩52,041 | ₩50,306 | ₩51,707 | +2.62% | 433.8만 |
|---|
| 2026.05.01 | ₩49,772 | ₩50,706 | ₩48,978 | ₩50,186 | +0.83% | 458만 |
|---|
| 2026.04.30 | ₩48,371 | ₩48,545 | ₩47,370 | ₩48,318 | -0.11% | 638.7만 |
|---|
| 2026.04.29 | ₩47,958 | ₩48,631 | ₩47,250 | ₩48,571 | +1.28% | 503.2만 |
|---|
| 2026.04.28 | ₩48,998 | ₩50,013 | ₩47,904 | ₩48,024 | -1.99% | 729.7만 |
|---|
| 2026.04.27 | ₩46,783 | ₩47,998 | ₩46,436 | ₩47,517 | +1.57% | 485.5만 |
|---|
| 2026.04.24 | ₩45,916 | ₩47,110 | ₩45,342 | ₩47,090 | +2.56% | 488.4만 |
|---|
| 2026.04.23 | ₩45,836 | ₩46,310 | ₩44,728 | ₩45,756 | -0.17% | 910.4만 |
|---|
| 2026.04.22 | ₩47,611 | ₩48,645 | ₩47,237 | ₩48,224 | +1.29% | 745.6만 |
|---|
| 2026.04.21 | ₩48,305 | ₩48,972 | ₩47,184 | ₩47,664 | -1.33% | 977.9만 |
|---|
| 2026.04.20 | ₩47,477 | ₩48,358 | ₩46,783 | ₩47,290 | -0.39% | 997.6만 |
|---|
| 2026.04.17 | ₩48,491 | ₩48,585 | ₩47,090 | ₩47,504 | -2.04% | 467.8만 |
|---|
| 2026.04.16 | ₩48,465 | ₩48,812 | ₩47,170 | ₩47,531 | -1.93% | 460.4만 |
|---|
| 2026.04.15 | ₩45,209 | ₩47,457 | ₩45,022 | ₩47,304 | +4.63% | 617.9만 |
|---|
| 2026.04.14 | ₩45,636 | ₩46,183 | ₩44,155 | ₩44,395 | -2.72% | 587만 |
|---|
| 2026.04.13 | ₩43,501 | ₩45,289 | ₩43,474 | ₩45,035 | +3.53% | 580.9만 |
|---|
| 2026.04.10 | ₩45,169 | ₩45,542 | ₩42,213 | ₩43,181 | -4.40% | 955만 |
|---|
| 2026.04.09 | ₩48,585 | ₩48,725 | ₩44,995 | ₩45,129 | -7.11% | 646.5만 |
|---|
| 2026.04.08 | ₩50,066 | ₩50,653 | ₩49,045 | ₩49,105 | -1.92% | 521.4만 |
|---|
| 2026.04.07 | ₩49,505 | ₩50,386 | ₩49,412 | ₩49,639 | +0.27% | 631.6만 |
|---|
| 2026.04.06 | ₩50,306 | ₩50,586 | ₩49,499 | ₩49,999 | -0.61% | 390.4만 |
|---|
| 2026.04.02 | ₩49,559 | ₩50,520 | ₩48,411 | ₩50,293 | +1.48% | 429.4만 |
|---|
| 2026.04.01 | ₩49,572 | ₩49,986 | ₩48,305 | ₩49,065 | -1.02% | 379.1만 |
|---|
| 2026.03.31 | ₩49,666 | ₩50,386 | ₩49,145 | ₩49,345 | -0.64% | 475.4만 |
|---|
| 2026.03.30 | ₩48,398 | ₩50,186 | ₩48,078 | ₩49,546 | +2.37% | 643.2만 |
|---|
| 2026.03.27 | ₩49,052 | ₩49,052 | ₩46,977 | ₩47,918 | -2.31% | 415만 |
|---|
| 2026.03.26 | ₩48,638 | ₩50,426 | ₩48,465 | ₩49,866 | +2.52% | 357.1만 |
|---|
| 2026.03.25 | ₩49,626 | ₩50,253 | ₩48,064 | ₩48,638 | -1.99% | 674만 |
|---|
| 2026.03.24 | ₩50,840 | ₩50,853 | ₩48,438 | ₩48,772 | -4.07% | 727.2만 |
|---|
| 2026.03.23 | ₩50,760 | ₩51,587 | ₩50,159 | ₩51,133 | +0.74% | 657.9만 |
|---|
| 2026.03.20 | ₩51,587 | ₩51,587 | ₩50,199 | ₩50,773 | -1.58% | 2737.1만 |
|---|
| 2026.03.19 | ₩51,814 | ₩53,282 | ₩51,013 | ₩52,121 | +0.59% | 1344만 |
|---|
| 2026.03.18 | ₩52,414 | ₩53,842 | ₩52,121 | ₩53,695 | +2.44% | 892.9만 |
|---|
| 2026.03.17 | ₩52,401 | ₩53,936 | ₩52,288 | ₩53,068 | +1.27% | 640.9만 |
|---|
| 2026.03.16 | ₩52,094 | ₩52,721 | ₩51,560 | ₩52,535 | +0.85% | 882.3만 |
|---|
| 2026.03.13 | ₩50,907 | ₩51,480 | ₩50,039 | ₩51,227 | +0.63% | 886.5만 |
|---|
| 2026.03.12 | ₩50,066 | ₩52,054 | ₩50,039 | ₩50,733 | +1.33% | 710.4만 |
|---|
| 2026.03.11 | ₩50,867 | ₩51,404 | ₩49,105 | ₩50,133 | -1.44% | 554.7만 |
|---|
| 2026.03.10 | ₩51,707 | ₩51,707 | ₩49,906 | ₩50,400 | -2.53% | 541.1만 |
|---|
| 2026.03.09 | ₩51,841 | ₩52,321 | ₩50,993 | ₩51,894 | +0.10% | 445.2만 |
|---|
| 2026.03.06 | ₩52,228 | ₩52,908 | ₩51,641 | ₩52,414 | +0.36% | 611.3만 |
|---|
| 2026.03.05 | ₩50,026 | ₩52,695 | ₩49,519 | ₩52,321 | +4.59% | 1032.4만 |
|---|
| 2026.03.04 | ₩48,825 | ₩50,013 | ₩48,818 | ₩49,719 | +1.83% | 621.9만 |
|---|
| 2026.03.03 | ₩48,305 | ₩49,892 | ₩47,411 | ₩49,425 | +2.32% | 546.6만 |
|---|
| 2026.03.02 | ₩47,157 | ₩49,385 | ₩46,997 | ₩48,985 | +3.88% | 652.5만 |
|---|
| 2026.02.27 | ₩46,490 | ₩48,478 | ₩45,729 | ₩47,931 | +3.10% | 3180.6만 |
|---|
| 2026.02.26 | ₩47,224 | ₩49,012 | ₩47,130 | ₩48,505 | +2.71% | 816.9만 |
|---|
| 2026.02.25 | ₩45,689 | ₩46,984 | ₩44,915 | ₩46,890 | +2.63% | 631.5만 |
|---|
| 2026.02.24 | ₩45,022 | ₩46,670 | ₩44,626 | ₩45,703 | +1.51% | 512.8만 |
|---|
| 2026.02.23 | ₩46,330 | ₩46,683 | ₩44,348 | ₩44,889 | -3.11% | 694.5만 |
|---|
| 2026.02.20 | ₩48,144 | ₩49,052 | ₩46,677 | ₩47,237 | -1.88% | 510.4만 |
|---|
| 2026.02.19 | ₩48,718 | ₩49,045 | ₩48,038 | ₩48,411 | -0.63% | 333.2만 |
|---|
| 2026.02.18 | ₩48,892 | ₩49,646 | ₩48,051 | ₩48,598 | -0.60% | 523.6만 |
|---|
| 2026.02.17 | ₩49,345 | ₩49,872 | ₩48,265 | ₩48,878 | -0.95% | 469.8만 |
|---|
| 2026.02.13 | ₩49,038 | ₩49,852 | ₩48,465 | ₩49,639 | +1.22% | 492.7만 |
|---|
| 2026.02.12 | ₩49,546 | ₩50,253 | ₩47,651 | ₩48,785 | -1.54% | 698.8만 |
|---|
| 2026.02.11 | ₩48,491 | ₩49,586 | ₩47,557 | ₩49,546 | +2.17% | 878.5만 |
|---|
| 2026.02.10 | ₩48,211 | ₩50,033 | ₩47,891 | ₩49,105 | +1.85% | 770.8만 |
|---|
| 2026.02.09 | ₩51,093 | ₩51,907 | ₩46,504 | ₩48,278 | -5.51% | 1628.5만 |
|---|
| 2026.02.06 | ₩44,608 | ₩46,023 | ₩43,808 | ₩44,982 | +0.84% | 981.6만 |
|---|
| 2026.02.05 | ₩46,023 | ₩46,777 | ₩44,542 | ₩44,662 | -2.96% | 984.8만 |
|---|
| 2026.02.04 | ₩45,449 | ₩46,790 | ₩44,355 | ₩46,183 | +1.61% | 961.6만 |
|---|
| 2026.02.03 | ₩48,958 | ₩49,626 | ₩45,169 | ₩46,130 | -5.78% | 1014.2만 |
|---|
| 2026.02.02 | ₩51,140 | ₩51,747 | ₩50,066 | ₩50,773 | -0.72% | 506.4만 |
|---|
| 2026.01.30 | ₩50,773 | ₩51,587 | ₩50,520 | ₩50,827 | +0.11% | 599.7만 |
|---|
| 2026.01.29 | ₩52,641 | ₩52,948 | ₩49,946 | ₩50,520 | -4.03% | 696만 |
|---|
| 2026.01.28 | ₩54,683 | ₩55,303 | ₩54,016 | ₩54,243 | -0.81% | 333.7만 |
|---|
| 2026.01.27 | ₩55,070 | ₩55,497 | ₩53,715 | ₩54,269 | -1.45% | 336.9만 |
|---|
| 2026.01.26 | ₩54,509 | ₩55,537 | ₩54,509 | ₩54,950 | +0.81% | 342.8만 |
|---|
| 2026.01.23 | ₩54,723 | ₩55,283 | ₩54,383 | ₩54,429 | -0.54% | 455만 |
|---|
| 2026.01.22 | ₩53,228 | ₩54,870 | ₩53,015 | ₩54,790 | +2.93% | 557.6만 |
|---|
| 2026.01.21 | ₩51,707 | ₩52,835 | ₩51,387 | ₩52,575 | +1.68% | 528.7만 |
|---|
| 2026.01.20 | ₩52,374 | ₩53,175 | ₩51,547 | ₩51,654 | -1.38% | 570.3만 |
|---|
| 2026.01.16 | ₩52,441 | ₩54,536 | ₩51,374 | ₩53,215 | +1.48% | 937.1만 |
|---|
| 2026.01.15 | ₩53,509 | ₩54,096 | ₩52,481 | ₩52,548 | -1.80% | 606.4만 |
|---|
| 2026.01.14 | ₩55,097 | ₩55,417 | ₩53,268 | ₩53,349 | -3.17% | 496.2만 |
|---|
| 2026.01.13 | ₩56,364 | ₩56,831 | ₩54,856 | ₩55,217 | -2.04% | 285.7만 |
|---|
| 2026.01.12 | ₩56,684 | ₩57,078 | ₩55,911 | ₩56,444 | -0.42% | 444.9만 |
|---|
| 2026.01.09 | ₩57,111 | ₩57,578 | ₩56,191 | ₩56,418 | -1.21% | 340.8만 |
|---|
| 2026.01.08 | ₩58,272 | ₩58,366 | ₩56,384 | ₩57,098 | -2.02% | 275.1만 |
|---|
| 2026.01.07 | ₩57,578 | ₩58,553 | ₩56,711 | ₩58,499 | +1.60% | 303.4만 |
|---|
| 2026.01.06 | ₩56,564 | ₩57,779 | ₩56,498 | ₩57,005 | +0.78% | 299.6만 |
|---|
| 2026.01.05 | ₩56,511 | ₩57,739 | ₩56,471 | ₩56,885 | +0.66% | 316.5만 |
|---|
| 2026.01.02 | ₩57,819 | ₩57,985 | ₩55,443 | ₩56,511 | -2.26% | 421.3만 |
|---|
| 2025.12.31 | ₩58,980 | ₩58,980 | ₩57,739 | ₩57,832 | -1.95% | 268.5만 |
|---|
| 2025.12.30 | ₩58,980 | ₩59,327 | ₩58,726 | ₩58,846 | -0.23% | 232.7만 |
|---|
| 2025.12.29 | ₩58,860 | ₩59,607 | ₩58,733 | ₩59,006 | +0.25% | 310.4만 |
|---|
| 2025.12.26 | ₩58,379 | ₩59,153 | ₩58,259 | ₩59,153 | +1.33% | 188.5만 |
|---|
| 2025.12.24 | ₩58,379 | ₩58,619 | ₩57,992 | ₩58,379 | 0.00% | 103.7만 |
|---|
| 2025.12.23 | ₩59,260 | ₩59,433 | ₩58,139 | ₩58,366 | -1.51% | 256.6만 |
|---|
| 2025.12.22 | ₩59,100 | ₩59,876 | ₩58,833 | ₩59,513 | +0.70% | 365.8만 |
|---|
| 2025.12.19 | ₩59,020 | ₩59,660 | ₩58,606 | ₩58,940 | -0.14% | 540.3만 |
|---|
| 2025.12.18 | ₩58,793 | ₩59,914 | ₩58,619 | ₩58,953 | +0.27% | 396.2만 |
|---|
| 2025.12.17 | ₩58,566 | ₩60,094 | ₩58,392 | ₩58,593 | +0.05% | 402.8만 |
|---|
| 2025.12.16 | ₩59,246 | ₩60,107 | ₩58,633 | ₩58,940 | -0.52% | 292.6만 |
|---|
| 2025.12.15 | ₩61,582 | ₩62,062 | ₩59,133 | ₩59,220 | -3.84% | 341.2만 |
|---|
| 2025.12.12 | ₩60,701 | ₩61,889 | ₩60,421 | ₩61,435 | +1.21% | 293만 |
|---|
| 2025.12.11 | ₩60,714 | ₩61,155 | ₩60,281 | ₩60,421 | -0.48% | 292.3만 |
|---|
| 2025.12.10 | ₩60,407 | ₩61,141 | ₩60,034 | ₩60,741 | +0.55% | 314.7만 |
|---|
| 2025.12.09 | ₩59,580 | ₩60,634 | ₩59,009 | ₩60,287 | +1.19% | 264.6만 |
|---|
| 2025.12.08 | ₩59,180 | ₩60,294 | ₩58,966 | ₩59,780 | +1.01% | 356.5만 |
|---|
| 2025.12.05 | ₩59,033 | ₩60,047 | ₩58,953 | ₩59,313 | +0.47% | 263.2만 |
|---|
| 2025.12.04 | ₩59,754 | ₩59,787 | ₩58,966 | ₩59,126 | -1.05% | 200.8만 |
|---|
| 2025.12.03 | ₩59,567 | ₩59,940 | ₩58,219 | ₩59,313 | -0.43% | 354.9만 |
|---|
| 2025.12.02 | ₩60,154 | ₩60,261 | ₩59,653 | ₩59,914 | -0.40% | 300만 |
|---|
| 2025.12.01 | ₩59,126 | ₩60,594 | ₩59,126 | ₩59,553 | +0.72% | 318.7만 |
|---|
| 2025.11.28 | ₩59,193 | ₩59,727 | ₩58,953 | ₩59,460 | +0.45% | 145.1만 |
|---|
| 2025.11.26 | ₩59,193 | ₩59,647 | ₩58,926 | ₩58,940 | -0.43% | 249.5만 |
|---|
| 2025.11.25 | ₩58,539 | ₩59,767 | ₩58,539 | ₩59,527 | +1.69% | 272.3만 |
|---|
| 2025.11.24 | ₩58,726 | ₩59,300 | ₩57,538 | ₩58,539 | -0.32% | 496.5만 |
|---|
| 2025.11.21 | ₩57,899 | ₩59,060 | ₩57,011 | ₩58,139 | +0.41% | 368.1만 |
|---|
| 2025.11.20 | ₩61,341 | ₩61,341 | ₩57,685 | ₩57,965 | -5.50% | 698.6만 |
|---|
| 2025.11.19 | ₩61,115 | ₩61,648 | ₩60,286 | ₩60,434 | -1.11% | 324.2만 |
|---|
| 2025.11.18 | ₩60,034 | ₩62,035 | ₩59,540 | ₩61,862 | +3.05% | 428.7만 |
|---|
| 2025.11.17 | ₩62,302 | ₩62,436 | ₩59,927 | ₩60,247 | -3.30% | 314만 |
|---|
| 2025.11.14 | ₩61,795 | ₩63,743 | ₩61,488 | ₩62,502 | +1.14% | 344만 |
|---|
| 2025.11.13 | ₩61,448 | ₩63,323 | ₩61,168 | ₩62,422 | +1.59% | 689.8만 |
|---|
| 2025.11.12 | ₩62,769 | ₩62,863 | ₩61,582 | ₩62,049 | -1.15% | 458.9만 |
|---|
| 2025.11.11 | ₩62,089 | ₩62,889 | ₩61,822 | ₩62,476 | +0.62% | 449.2만 |
|---|
| 2025.11.10 | ₩63,516 | ₩63,516 | ₩62,082 | ₩62,342 | -1.85% | 419.3만 |
|---|
| 2025.11.07 | ₩60,888 | ₩63,049 | ₩60,354 | ₩63,009 | +3.48% | 442.3만 |
|---|
| 2025.11.06 | ₩63,516 | ₩63,630 | ₩61,435 | ₩61,462 | -3.24% | 569.6만 |
|---|
| 2025.11.05 | ₩66,772 | ₩67,053 | ₩61,582 | ₩63,236 | -5.30% | 841.6만 |
|---|
| 2025.11.04 | ₩65,798 | ₩66,866 | ₩65,018 | ₩66,225 | +0.65% | 527.5만 |
|---|
| 2025.11.03 | ₩67,586 | ₩67,987 | ₩65,958 | ₩67,360 | -0.34% | 426.3만 |
|---|
| 2025.10.31 | ₩65,385 | ₩67,626 | ₩65,064 | ₩67,480 | +3.20% | 408.9만 |
|---|
| 2025.10.30 | ₩65,038 | ₩66,225 | ₩64,731 | ₩64,878 | -0.25% | 207만 |
|---|
| 2025.10.29 | ₩66,372 | ₩66,372 | ₩64,290 | ₩65,398 | -1.47% | 301.6만 |
|---|
| 2025.10.28 | ₩67,533 | ₩67,853 | ₩66,052 | ₩66,239 | -1.92% | 223.4만 |
|---|
| 2025.10.27 | ₩67,933 | ₩68,147 | ₩67,139 | ₩67,400 | -0.79% | 159.7만 |
|---|
| 2025.10.24 | ₩67,213 | ₩68,200 | ₩66,973 | ₩67,133 | -0.12% | 144.3만 |
|---|
| 2025.10.23 | ₩66,145 | ₩66,896 | ₩66,005 | ₩66,639 | +0.75% | 169.9만 |
|---|
| 2025.10.22 | ₩67,760 | ₩68,053 | ₩66,004 | ₩66,132 | -2.40% | 264.1만 |
|---|
| 2025.10.21 | ₩66,879 | ₩68,347 | ₩66,439 | ₩67,987 | +1.66% | 191.4만 |
|---|
| 2025.10.20 | ₩64,451 | ₩66,906 | ₩64,224 | ₩66,879 | +3.77% | 275.9만 |
|---|
| 2025.10.17 | ₩62,903 | ₩64,411 | ₩62,863 | ₩64,237 | +2.12% | 223.7만 |
|---|
| 2025.10.16 | ₩64,157 | ₩64,864 | ₩62,622 | ₩63,210 | -1.48% | 244.1만 |
|---|
| 2025.10.15 | ₩64,571 | ₩64,631 | ₩63,236 | ₩63,757 | -1.26% | 206.5만 |
|---|
| 2025.10.14 | ₩63,823 | ₩64,428 | ₩63,029 | ₩64,290 | +0.73% | 159만 |
|---|
| 2025.10.13 | ₩64,250 | ₩64,878 | ₩63,637 | ₩64,491 | +0.37% | 180.3만 |
|---|
| 2025.10.10 | ₩65,411 | ₩65,972 | ₩63,130 | ₩63,997 | -2.16% | 188.2만 |
|---|