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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,714 | ₩85,559 | ₩79,030 | ₩85,187 | +6.87% | 3352.9만 |
| 2026.09.28–2026.10.02 | ₩75,542 | ₩80,814 | ₩74,648 | ₩79,580 | +5.35% | 2636.5만 |
| 2026.09.21–2026.09.25 | ₩74,629 | ₩79,700 | ₩74,034 | ₩77,742 | +4.17% | 4474.5만 |
| 2026.09.14–2026.09.18 | ₩70,806 | ₩76,776 | ₩68,767 | ₩73,972 | +4.47% | 3840.2만 |
| 2026.09.08–2026.09.11 | ₩68,727 | ₩69,532 | ₩66,486 | ₩68,512 | -0.31% | 2245.4만 |
| 2026.08.31–2026.09.04 | ₩71,718 | ₩73,563 | ₩68,230 | ₩69,625 | -2.92% | 2690.4만 |
| 2026.08.24–2026.08.28 | ₩66,392 | ₩73,261 | ₩65,614 | ₩72,000 | +8.45% | 3668.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,050 |
| ₩62,770 |
| ₩66,137 |
| +3.86% |
| 4135.2만 |
| 2026.08.10–2026.08.14 | ₩65,333 | ₩69,746 | ₩64,407 | ₩65,923 | +0.90% | 3237.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,154 | ₩71,483 | ₩59,027 | ₩65,695 | +9.21% | 4272.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,002 | ₩60,107 | ₩56,814 | ₩59,457 | +4.31% | 2158.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,148 | ₩60,651 | ₩54,198 | ₩55,834 | -5.60% | 2062만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,229 | ₩62,287 | ₩57,847 | ₩59,577 | +0.59% | 1733.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,175 | ₩62,542 | ₩56,799 | ₩58,598 | -0.97% | 2155.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,041 | ₩62,240 | ₩58,263 | ₩60,060 | +1.73% | 2600.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,882 | ₩58,182 | ₩53,192 | ₩58,182 | +6.01% | 3459.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,848 | ₩57,592 | ₩54,573 | ₩55,566 | -0.50% | 2571.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,485 | ₩56,975 | ₩53,265 | ₩54,667 | -3.22% | 2408.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,397 | ₩60,355 | ₩56,224 | ₩56,599 | -3.08% | 2635만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,123 | ₩57,686 | ₩51,971 | ₩57,136 | +3.65% | 2012.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,233 | ₩55,486 | ₩50,857 | ₩55,284 | +7.91% | 2809만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,131 | ₩54,922 | ₩43,935 | ₩51,461 | -4.93% | 5659.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,656 | ₩55,003 | ₩50,576 | ₩54,600 | +7.79% | 2376.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,034 | ₩50,978 | ₩46,685 | ₩50,455 | +7.27% | 2815.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,732 | ₩49,234 | ₩44,968 | ₩47,343 | -0.82% | 4119.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,734 | ₩49,073 | ₩43,707 | ₩47,758 | +9.20% | 2713.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,576 | ₩50,924 | ₩42,439 | ₩43,412 | -14.16% | 3145만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,657 | ₩50,790 | ₩48,335 | ₩50,562 | +3.92% | 1927.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,032 | ₩51,864 | ₩47,229 | ₩48,174 | -5.60% | 2831.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,373 | ₩54,225 | ₩50,468 | ₩51,045 | -2.54% | 6497.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,118 | ₩52,601 | ₩49,368 | ₩51,501 | -1.18% | 3137.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,410 | ₩53,192 | ₩47,249 | ₩52,695 | +11.15% | 3464.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,578 | ₩49,274 | ₩44,586 | ₩48,188 | +3.46% | 5836.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,610 | ₩50,140 | ₩46,927 | ₩47,490 | -4.27% | 1837만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,367 | ₩52,186 | ₩46,754 | ₩49,905 | -2.85% | 4469.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,414 | ₩52,025 | ₩44,042 | ₩45,223 | -12.04% | 4448.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,801 | ₩55,834 | ₩50,213 | ₩51,099 | -6.76% | 2309.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,655 | ₩55,580 | ₩51,662 | ₩54,721 | +3.92% | 2111.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,988 | ₩57,384 | ₩51,649 | ₩53,500 | -6.12% | 2770.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,814 | ₩58,866 | ₩56,492 | ₩56,720 | -0.17% | 1535.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,175 | ₩59,926 | ₩55,741 | ₩56,814 | -3.99% | 1233만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,416 | ₩60,197 | ₩58,303 | ₩59,470 | +0.09% | 914.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,912 | ₩62,395 | ₩58,705 | ₩59,255 | -4.29% | 1973.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,497 | ₩62,220 | ₩59,282 | ₩61,764 | +3.81% | 1521.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,443 | ₩60,919 | ₩58,531 | ₩59,631 | +0.32% | 1437.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,041 | ₩60,087 | ₩57,847 | ₩59,779 | +1.25% | 1163.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,636 | ₩62,770 | ₩57,317 | ₩58,450 | -6.68% | 2133.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,857 | ₩64,085 | ₩61,496 | ₩62,837 | -1.60% | 2361.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,948 | ₩68,351 | ₩60,677 | ₩63,347 | -6.77% | 2807.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,297 | ₩68,512 | ₩64,635 | ₩67,841 | -0.67% | 1300.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,796 | ₩68,713 | ₩64,568 | ₩67,492 | +4.16% | 1045.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,595 | ₩65,225 | ₩62,958 | ₩64,581 | -0.02% | 1013.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,762 | ₩66,325 | ₩63,468 | ₩64,340 | -2.16% | 188.2만 |
|---|