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 | ₩79,624 | ₩85,462 | ₩78,941 | ₩85,091 | +6.87% | 3352.9만 |
| 2026.09.28–2026.10.02 | ₩75,457 | ₩80,723 | ₩74,564 | ₩79,490 | +5.35% | 2636.5만 |
| 2026.09.21–2026.09.25 | ₩74,545 | ₩79,611 | ₩73,950 | ₩77,654 | +4.17% | 4474.5만 |
| 2026.09.14–2026.09.18 | ₩70,726 | ₩76,689 | ₩68,689 | ₩73,889 | +4.47% | 3840.2만 |
| 2026.09.08–2026.09.11 | ₩68,649 | ₩69,453 | ₩66,411 | ₩68,435 | -0.31% | 2245.4만 |
| 2026.08.31–2026.09.04 | ₩71,637 | ₩73,480 | ₩68,153 | ₩69,547 | -2.92% | 2690.4만 |
| 2026.08.24–2026.08.28 | ₩66,318 | ₩73,178 | ₩65,540 | ₩71,919 | +8.45% | 3668.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,974 |
| ₩62,700 |
| ₩66,063 |
| +3.86% |
| 4135.2만 |
| 2026.08.10–2026.08.14 | ₩65,259 | ₩69,668 | ₩64,334 | ₩65,849 | +0.90% | 3237.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,086 | ₩71,403 | ₩58,961 | ₩65,621 | +9.21% | 4272.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,937 | ₩60,040 | ₩56,750 | ₩59,390 | +4.31% | 2158.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,081 | ₩60,582 | ₩54,137 | ₩55,772 | -5.60% | 2062만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,162 | ₩62,217 | ₩57,782 | ₩59,510 | +0.59% | 1733.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,108 | ₩62,472 | ₩56,735 | ₩58,532 | -0.97% | 2155.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,974 | ₩62,170 | ₩58,197 | ₩59,993 | +1.73% | 2600.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,820 | ₩58,117 | ₩53,132 | ₩58,117 | +6.01% | 3459.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,785 | ₩57,527 | ₩54,512 | ₩55,504 | -0.50% | 2571.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,422 | ₩56,911 | ₩53,205 | ₩54,606 | -3.22% | 2408.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,331 | ₩60,288 | ₩56,160 | ₩56,535 | -3.08% | 2635만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,061 | ₩57,621 | ₩51,912 | ₩57,071 | +3.65% | 2012.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,175 | ₩55,423 | ₩50,800 | ₩55,222 | +7.91% | 2809만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,070 | ₩54,860 | ₩43,886 | ₩51,403 | -4.93% | 5659.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,599 | ₩54,941 | ₩50,519 | ₩54,539 | +7.79% | 2376.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,981 | ₩50,921 | ₩46,633 | ₩50,398 | +7.27% | 2815.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,678 | ₩49,179 | ₩44,917 | ₩47,289 | -0.82% | 4119.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,685 | ₩49,018 | ₩43,658 | ₩47,705 | +9.20% | 2713.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,519 | ₩50,867 | ₩42,392 | ₩43,363 | -14.16% | 3145만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,603 | ₩50,733 | ₩48,281 | ₩50,505 | +3.92% | 1927.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,974 | ₩51,805 | ₩47,175 | ₩48,120 | -5.60% | 2831.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,314 | ₩54,164 | ₩50,412 | ₩50,988 | -2.54% | 6497.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,060 | ₩52,542 | ₩49,313 | ₩51,443 | -1.18% | 3137.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,356 | ₩53,132 | ₩47,196 | ₩52,636 | +11.15% | 3464.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,525 | ₩49,219 | ₩44,536 | ₩48,134 | +3.46% | 5836.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,554 | ₩50,083 | ₩46,874 | ₩47,437 | -4.27% | 1837만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,309 | ₩52,127 | ₩46,701 | ₩49,849 | -2.85% | 4469.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,356 | ₩51,966 | ₩43,993 | ₩45,172 | -12.04% | 4448.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,740 | ₩55,772 | ₩50,157 | ₩51,041 | -6.76% | 2309.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,596 | ₩55,517 | ₩51,604 | ₩54,659 | +3.92% | 2111.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,924 | ₩57,319 | ₩51,591 | ₩53,440 | -6.12% | 2770.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,750 | ₩58,800 | ₩56,428 | ₩56,656 | -0.17% | 1535.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,108 | ₩59,859 | ₩55,678 | ₩56,750 | -3.99% | 1233만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,349 | ₩60,129 | ₩58,237 | ₩59,403 | +0.09% | 914.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,842 | ₩62,324 | ₩58,639 | ₩59,189 | -4.29% | 1973.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,430 | ₩62,150 | ₩59,215 | ₩61,695 | +3.81% | 1521.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,376 | ₩60,850 | ₩58,465 | ₩59,564 | +0.32% | 1437.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,974 | ₩60,019 | ₩57,782 | ₩59,711 | +1.25% | 1163.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,566 | ₩62,700 | ₩57,252 | ₩58,385 | -6.68% | 2133.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,785 | ₩64,013 | ₩61,427 | ₩62,767 | -1.60% | 2361.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,872 | ₩68,274 | ₩60,609 | ₩63,276 | -6.77% | 2807.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,220 | ₩68,435 | ₩64,562 | ₩67,765 | -0.67% | 1300.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,723 | ₩68,636 | ₩64,495 | ₩67,416 | +4.16% | 1045.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,522 | ₩65,152 | ₩62,887 | ₩64,509 | -0.02% | 1013.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,688 | ₩66,251 | ₩63,396 | ₩64,267 | -2.16% | 188.2만 |
|---|