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 | ₩82,415 | ₩85,135 | ₩82,255 | ₩84,765 | +2.85% | 838.4만 |
| 2026.10.08 | ₩80,800 | ₩81,935 | ₩79,919 | ₩81,588 | +0.97% | 878만 |
| 2026.10.07 | ₩81,494 | ₩82,122 | ₩79,719 | ₩79,839 | -2.03% | 511.5만 |
| 2026.10.06 | ₩81,214 | ₩82,202 | ₩80,760 | ₩81,494 | +0.35% | 525.8만 |
| 2026.10.05 | ₩79,319 | ₩80,994 | ₩78,638 | ₩80,373 | +1.33% | 599.2만 |
| 2026.10.02 | ₩79,359 | ₩80,413 | ₩78,638 | ₩79,185 | -0.22% | 385.5만 |
| 2026.10.01 | ₩78,811 | ₩79,319 | ₩77,770 | ₩79,105 | +0.37% | 524.8만 |
| 2026.09.30 | ₩76,983 | ₩78,251 | ₩76,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,076 |
| +0.12% |
| 578.5만 |
| 2026.09.29 | ₩76,609 | ₩77,496 | ₩75,768 | ₩76,796 | +0.24% | 388.3만 |
|---|
| 2026.09.28 | ₩75,167 | ₩77,223 | ₩74,278 | ₩77,209 | +2.72% | 759.4만 |
|---|
| 2026.09.25 | ₩78,504 | ₩78,985 | ₩77,049 | ₩77,356 | -1.46% | 684.9만 |
|---|
| 2026.09.24 | ₩78,571 | ₩79,305 | ₩77,003 | ₩78,331 | -0.31% | 846.5만 |
|---|
| 2026.09.23 | ₩76,809 | ₩79,172 | ₩76,609 | ₩78,104 | +1.69% | 805.3만 |
|---|
| 2026.09.22 | ₩76,168 | ₩76,422 | ₩74,500 | ₩76,355 | +0.25% | 1192.3만 |
|---|
| 2026.09.21 | ₩74,259 | ₩75,621 | ₩73,667 | ₩75,287 | +1.38% | 945.5만 |
|---|
| 2026.09.18 | ₩76,368 | ₩76,395 | ₩73,305 | ₩73,605 | -3.62% | 1151.4만 |
|---|
| 2026.09.17 | ₩73,472 | ₩75,114 | ₩73,098 | ₩74,526 | +1.44% | 736.7만 |
|---|
| 2026.09.16 | ₩72,791 | ₩74,433 | ₩72,564 | ₩73,672 | +1.21% | 672.3만 |
|---|
| 2026.09.15 | ₩70,442 | ₩74,019 | ₩70,388 | ₩73,645 | +4.55% | 767.3만 |
|---|
| 2026.09.14 | ₩70,455 | ₩71,429 | ₩68,426 | ₩71,202 | +1.06% | 512.6만 |
|---|
| 2026.09.11 | ₩68,333 | ₩69,187 | ₩67,945 | ₩68,172 | -0.23% | 497만 |
|---|
| 2026.09.10 | ₩67,545 | ₩68,947 | ₩66,811 | ₩68,640 | +1.62% | 556.2만 |
|---|
| 2026.09.09 | ₩67,238 | ₩68,466 | ₩66,157 | ₩67,545 | +0.46% | 698.8만 |
|---|
| 2026.09.08 | ₩68,386 | ₩68,386 | ₩66,904 | ₩67,131 | -1.83% | 493.4만 |
|---|
| 2026.09.04 | ₩70,308 | ₩70,829 | ₩69,200 | ₩69,280 | -1.46% | 439.4만 |
|---|
| 2026.09.03 | ₩69,761 | ₩71,016 | ₩69,360 | ₩70,428 | +0.96% | 551.9만 |
|---|
| 2026.09.02 | ₩69,921 | ₩70,208 | ₩67,892 | ₩67,905 | -2.88% | 413.1만 |
|---|
| 2026.09.01 | ₩71,830 | ₩72,557 | ₩70,268 | ₩70,562 | -1.77% | 491만 |
|---|
| 2026.08.31 | ₩71,363 | ₩73,198 | ₩71,283 | ₩72,871 | +2.11% | 795만 |
|---|
| 2026.08.28 | ₩71,296 | ₩72,898 | ₩71,136 | ₩71,643 | +0.49% | 599.7만 |
|---|
| 2026.08.27 | ₩70,695 | ₩72,417 | ₩70,308 | ₩71,323 | +0.89% | 881.5만 |
|---|
| 2026.08.26 | ₩65,503 | ₩69,040 | ₩65,409 | ₩68,880 | +5.16% | 793.4만 |
|---|
| 2026.08.25 | ₩67,411 | ₩68,559 | ₩66,210 | ₩66,837 | -0.85% | 835.8만 |
|---|
| 2026.08.24 | ₩66,063 | ₩66,570 | ₩65,289 | ₩65,476 | -0.89% | 558.5만 |
|---|
| 2026.08.21 | ₩65,516 | ₩66,210 | ₩64,174 | ₩65,810 | +0.45% | 495.4만 |
|---|
| 2026.08.20 | ₩66,223 | ₩66,717 | ₩65,449 | ₩65,649 | -0.87% | 428.6만 |
|---|
| 2026.08.19 | ₩65,329 | ₩66,604 | ₩65,262 | ₩66,210 | +1.35% | 603.7만 |
|---|
| 2026.08.18 | ₩63,554 | ₩66,377 | ₩63,407 | ₩65,756 | +3.47% | 1868.5만 |
|---|
| 2026.08.17 | ₩63,367 | ₩64,608 | ₩62,459 | ₩63,554 | +0.29% | 739.1만 |
|---|
| 2026.08.14 | ₩68,079 | ₩69,400 | ₩65,396 | ₩65,596 | -3.65% | 585.8만 |
|---|
| 2026.08.13 | ₩66,744 | ₩67,825 | ₩64,088 | ₩67,745 | +1.50% | 890.7만 |
|---|
| 2026.08.12 | ₩67,291 | ₩67,291 | ₩65,069 | ₩66,157 | -1.69% | 520.6만 |
|---|
| 2026.08.11 | ₩67,371 | ₩67,772 | ₩65,943 | ₩66,290 | -1.60% | 434.3만 |
|---|
| 2026.08.10 | ₩65,009 | ₩68,146 | ₩64,728 | ₩67,505 | +3.84% | 805.8만 |
|---|
| 2026.08.07 | ₩66,958 | ₩67,565 | ₩65,182 | ₩65,369 | -2.37% | 510.7만 |
|---|
| 2026.08.06 | ₩65,943 | ₩66,717 | ₩64,321 | ₩65,236 | -1.07% | 979.1만 |
|---|
| 2026.08.05 | ₩68,753 | ₩71,129 | ₩67,038 | ₩67,892 | -1.25% | 1835.7만 |
|---|
| 2026.08.04 | ₩58,735 | ₩61,311 | ₩58,735 | ₩61,017 | +3.89% | 573.2만 |
|---|
| 2026.08.03 | ₩59,856 | ₩60,937 | ₩59,282 | ₩59,456 | -0.67% | 374만 |
|---|
| 2026.07.31 | ₩58,962 | ₩59,589 | ₩57,934 | ₩59,162 | +0.34% | 315.3만 |
|---|
| 2026.07.30 | ₩59,149 | ₩59,309 | ₩57,320 | ₩58,868 | -0.47% | 445.8만 |
|---|
| 2026.07.29 | ₩58,067 | ₩59,809 | ₩58,067 | ₩58,575 | +0.87% | 584.8만 |
|---|
| 2026.07.28 | ₩58,748 | ₩59,763 | ₩57,927 | ₩58,601 | -0.25% | 237.3만 |
|---|
| 2026.07.27 | ₩56,719 | ₩58,868 | ₩56,532 | ₩58,361 | +2.89% | 575.7만 |
|---|
| 2026.07.24 | ₩55,251 | ₩55,798 | ₩54,957 | ₩55,558 | +0.56% | 435.8만 |
|---|
| 2026.07.23 | ₩56,078 | ₩56,324 | ₩53,929 | ₩54,263 | -3.24% | 396.2만 |
|---|
| 2026.07.22 | ₩57,680 | ₩57,680 | ₩55,090 | ₩55,211 | -4.28% | 600.4만 |
|---|
| 2026.07.21 | ₩58,561 | ₩59,449 | ₩56,732 | ₩57,200 | -2.33% | 397.4만 |
|---|
| 2026.07.20 | ₩58,855 | ₩60,350 | ₩58,561 | ₩59,682 | +1.41% | 232.2만 |
|---|
| 2026.07.17 | ₩58,842 | ₩60,143 | ₩58,788 | ₩59,282 | +0.75% | 263.1만 |
|---|
| 2026.07.16 | ₩60,924 | ₩61,138 | ₩58,575 | ₩59,843 | -1.77% | 325.2만 |
|---|
| 2026.07.15 | ₩61,191 | ₩61,978 | ₩60,083 | ₩60,297 | -1.46% | 341만 |
|---|
| 2026.07.14 | ₩57,720 | ₩60,577 | ₩57,560 | ₩60,123 | +4.16% | 441.9만 |
|---|
| 2026.07.13 | ₩58,935 | ₩59,763 | ₩57,974 | ₩59,522 | +1.00% | 362.6만 |
|---|
| 2026.07.10 | ₩61,324 | ₩61,698 | ₩58,094 | ₩58,308 | -4.92% | 274.2만 |
|---|
| 2026.07.09 | ₩57,373 | ₩60,777 | ₩56,517 | ₩60,377 | +5.23% | 633.7만 |
|---|
| 2026.07.08 | ₩59,629 | ₩60,176 | ₩58,314 | ₩58,521 | -1.86% | 327.9만 |
|---|
| 2026.07.07 | ₩61,965 | ₩62,232 | ₩60,056 | ₩60,216 | -2.82% | 425.4만 |
|---|
| 2026.07.06 | ₩58,882 | ₩61,458 | ₩58,494 | ₩60,764 | +3.20% | 494.8만 |
|---|
| 2026.07.02 | ₩60,417 | ₩61,391 | ₩59,642 | ₩59,763 | -1.08% | 518.3만 |
|---|
| 2026.07.01 | ₩59,449 | ₩61,932 | ₩59,449 | ₩60,577 | +1.90% | 714만 |
|---|
| 2026.06.30 | ₩58,134 | ₩58,922 | ₩57,974 | ₩58,615 | +0.83% | 394.9만 |
|---|
| 2026.06.29 | ₩58,748 | ₩60,991 | ₩58,534 | ₩59,055 | +0.52% | 973.3만 |
|---|
| 2026.06.26 | ₩53,949 | ₩57,894 | ₩53,949 | ₩57,894 | +7.31% | 1404.9만 |
|---|
| 2026.06.25 | ₩53,796 | ₩54,877 | ₩52,928 | ₩53,769 | -0.05% | 561.3만 |
|---|
| 2026.06.24 | ₩53,796 | ₩54,984 | ₩53,555 | ₩54,209 | +0.77% | 452.4만 |
|---|
| 2026.06.23 | ₩54,383 | ₩55,171 | ₩53,822 | ₩53,929 | -0.83% | 642.5만 |
|---|
| 2026.06.22 | ₩54,610 | ₩55,624 | ₩53,369 | ₩54,009 | -1.10% | 398.5만 |
|---|
| 2026.06.18 | ₩55,037 | ₩55,685 | ₩54,410 | ₩55,291 | +0.46% | 1068.9만 |
|---|
| 2026.06.17 | ₩55,758 | ₩56,345 | ₩54,303 | ₩55,064 | -1.24% | 562.9만 |
|---|
| 2026.06.16 | ₩56,959 | ₩57,306 | ₩55,284 | ₩55,344 | -2.84% | 477만 |
|---|
| 2026.06.15 | ₩55,571 | ₩56,719 | ₩54,864 | ₩54,984 | -1.06% | 463.2만 |
|---|
| 2026.06.12 | ₩54,837 | ₩54,837 | ₩53,001 | ₩54,396 | -0.80% | 398.4만 |
|---|
| 2026.06.11 | ₩53,288 | ₩54,917 | ₩53,040 | ₩53,889 | +1.13% | 428.2만 |
|---|
| 2026.06.10 | ₩54,049 | ₩55,891 | ₩53,562 | ₩54,169 | +0.22% | 500.4만 |
|---|
| 2026.06.09 | ₩55,024 | ₩55,931 | ₩53,275 | ₩54,423 | -1.09% | 583.4만 |
|---|
| 2026.06.08 | ₩56,205 | ₩56,692 | ₩55,304 | ₩55,958 | -0.44% | 498.3만 |
|---|
| 2026.06.05 | ₩57,800 | ₩58,428 | ₩55,945 | ₩56,319 | -2.56% | 474.4만 |
|---|
| 2026.06.04 | ₩58,975 | ₩59,189 | ₩57,653 | ₩57,734 | -2.11% | 345.4만 |
|---|
| 2026.06.03 | ₩59,469 | ₩59,469 | ₩57,320 | ₩57,987 | -2.49% | 553.6만 |
|---|
| 2026.06.02 | ₩57,226 | ₩60,056 | ₩56,946 | ₩60,030 | +4.90% | 599.4만 |
|---|
| 2026.06.01 | ₩58,107 | ₩59,856 | ₩56,786 | ₩59,362 | +2.16% | 662.3만 |
|---|
| 2026.05.29 | ₩54,663 | ₩57,400 | ₩54,490 | ₩56,853 | +4.00% | 709만 |
|---|
| 2026.05.28 | ₩53,969 | ₩54,463 | ₩52,287 | ₩54,076 | +0.20% | 468.7만 |
|---|
| 2026.05.27 | ₩53,489 | ₩54,089 | ₩51,713 | ₩51,940 | -2.89% | 380.5만 |
|---|
| 2026.05.26 | ₩54,850 | ₩54,957 | ₩53,375 | ₩54,196 | -1.19% | 454.4만 |
|---|
| 2026.05.22 | ₩52,768 | ₩55,197 | ₩52,474 | ₩55,010 | +4.25% | 450.2만 |
|---|
| 2026.05.21 | ₩52,674 | ₩52,955 | ₩51,727 | ₩52,261 | -0.79% | 423.6만 |
|---|
| 2026.05.20 | ₩52,194 | ₩53,282 | ₩51,847 | ₩53,222 | +1.97% | 542.1만 |
|---|
| 2026.05.19 | ₩54,583 | ₩55,211 | ₩53,102 | ₩53,342 | -2.27% | 660.2만 |
|---|
| 2026.05.18 | ₩50,979 | ₩53,582 | ₩50,605 | ₩53,195 | +4.35% | 732.9만 |
|---|
| 2026.05.15 | ₩49,457 | ₩51,620 | ₩48,616 | ₩51,206 | +3.54% | 855.1만 |
|---|
| 2026.05.14 | ₩46,454 | ₩49,771 | ₩46,360 | ₩49,551 | +6.67% | 1103.6만 |
|---|
| 2026.05.13 | ₩44,745 | ₩47,855 | ₩43,717 | ₩46,360 | +3.61% | 2078만 |
|---|
| 2026.05.12 | ₩53,395 | ₩53,582 | ₩51,606 | ₩52,341 | -1.98% | 1058만 |
|---|
| 2026.05.11 | ₩53,862 | ₩54,650 | ₩53,275 | ₩53,702 | -0.30% | 564.5만 |
|---|
| 2026.05.08 | ₩53,502 | ₩54,463 | ₩52,247 | ₩54,330 | +1.55% | 528.1만 |
|---|
| 2026.05.07 | ₩53,409 | ₩54,730 | ₩53,155 | ₩53,889 | +0.90% | 578.6만 |
|---|
| 2026.05.06 | ₩50,752 | ₩52,007 | ₩50,352 | ₩51,006 | +0.50% | 447만 |
|---|
| 2026.05.05 | ₩51,994 | ₩52,581 | ₩50,992 | ₩51,553 | -0.85% | 388.7만 |
|---|
| 2026.05.04 | ₩50,405 | ₩52,060 | ₩50,325 | ₩51,727 | +2.62% | 433.8만 |
|---|
| 2026.05.01 | ₩49,791 | ₩50,725 | ₩48,997 | ₩50,205 | +0.83% | 458만 |
|---|
| 2026.04.30 | ₩48,389 | ₩48,563 | ₩47,388 | ₩48,336 | -0.11% | 638.7만 |
|---|
| 2026.04.29 | ₩47,976 | ₩48,650 | ₩47,268 | ₩48,590 | +1.28% | 503.2만 |
|---|
| 2026.04.28 | ₩49,017 | ₩50,031 | ₩47,922 | ₩48,042 | -1.99% | 729.7만 |
|---|
| 2026.04.27 | ₩46,801 | ₩48,016 | ₩46,454 | ₩47,535 | +1.57% | 485.5만 |
|---|
| 2026.04.24 | ₩45,933 | ₩47,128 | ₩45,359 | ₩47,108 | +2.56% | 488.4만 |
|---|
| 2026.04.23 | ₩45,853 | ₩46,327 | ₩44,745 | ₩45,773 | -0.17% | 910.4만 |
|---|
| 2026.04.22 | ₩47,629 | ₩48,663 | ₩47,255 | ₩48,243 | +1.29% | 745.6만 |
|---|
| 2026.04.21 | ₩48,323 | ₩48,990 | ₩47,201 | ₩47,682 | -1.33% | 977.9만 |
|---|
| 2026.04.20 | ₩47,495 | ₩48,376 | ₩46,801 | ₩47,308 | -0.39% | 997.6만 |
|---|
| 2026.04.17 | ₩48,510 | ₩48,603 | ₩47,108 | ₩47,522 | -2.04% | 467.8만 |
|---|
| 2026.04.16 | ₩48,483 | ₩48,830 | ₩47,188 | ₩47,548 | -1.93% | 460.4만 |
|---|
| 2026.04.15 | ₩45,226 | ₩47,475 | ₩45,039 | ₩47,321 | +4.63% | 617.9만 |
|---|
| 2026.04.14 | ₩45,653 | ₩46,200 | ₩44,171 | ₩44,411 | -2.72% | 587만 |
|---|
| 2026.04.13 | ₩43,517 | ₩45,306 | ₩43,490 | ₩45,052 | +3.53% | 580.9만 |
|---|
| 2026.04.10 | ₩45,186 | ₩45,559 | ₩42,229 | ₩43,197 | -4.40% | 955만 |
|---|
| 2026.04.09 | ₩48,603 | ₩48,743 | ₩45,012 | ₩45,146 | -7.11% | 646.5만 |
|---|
| 2026.04.08 | ₩50,085 | ₩50,672 | ₩49,064 | ₩49,124 | -1.92% | 521.4만 |
|---|
| 2026.04.07 | ₩49,524 | ₩50,405 | ₩49,431 | ₩49,658 | +0.27% | 631.6만 |
|---|
| 2026.04.06 | ₩50,325 | ₩50,605 | ₩49,517 | ₩50,018 | -0.61% | 390.4만 |
|---|
| 2026.04.02 | ₩49,577 | ₩50,539 | ₩48,429 | ₩50,312 | +1.48% | 429.4만 |
|---|
| 2026.04.01 | ₩49,591 | ₩50,005 | ₩48,323 | ₩49,084 | -1.02% | 379.1만 |
|---|
| 2026.03.31 | ₩49,684 | ₩50,405 | ₩49,164 | ₩49,364 | -0.64% | 475.4만 |
|---|
| 2026.03.30 | ₩48,416 | ₩50,205 | ₩48,096 | ₩49,564 | +2.37% | 643.2만 |
|---|
| 2026.03.27 | ₩49,070 | ₩49,070 | ₩46,994 | ₩47,936 | -2.31% | 415만 |
|---|
| 2026.03.26 | ₩48,656 | ₩50,445 | ₩48,483 | ₩49,884 | +2.52% | 357.1만 |
|---|
| 2026.03.25 | ₩49,644 | ₩50,272 | ₩48,082 | ₩48,656 | -1.99% | 674만 |
|---|
| 2026.03.24 | ₩50,859 | ₩50,872 | ₩48,456 | ₩48,790 | -4.07% | 727.2만 |
|---|
| 2026.03.23 | ₩50,779 | ₩51,606 | ₩50,178 | ₩51,153 | +0.74% | 657.9만 |
|---|
| 2026.03.20 | ₩51,606 | ₩51,606 | ₩50,218 | ₩50,792 | -1.58% | 2737.1만 |
|---|
| 2026.03.19 | ₩51,833 | ₩53,302 | ₩51,032 | ₩52,140 | +0.59% | 1344만 |
|---|
| 2026.03.18 | ₩52,434 | ₩53,862 | ₩52,140 | ₩53,716 | +2.44% | 892.9만 |
|---|
| 2026.03.17 | ₩52,421 | ₩53,956 | ₩52,307 | ₩53,088 | +1.27% | 640.9만 |
|---|
| 2026.03.16 | ₩52,114 | ₩52,741 | ₩51,580 | ₩52,554 | +0.85% | 882.3만 |
|---|
| 2026.03.13 | ₩50,926 | ₩51,500 | ₩50,058 | ₩51,246 | +0.63% | 886.5만 |
|---|
| 2026.03.12 | ₩50,085 | ₩52,074 | ₩50,058 | ₩50,752 | +1.33% | 710.4만 |
|---|
| 2026.03.11 | ₩50,886 | ₩51,424 | ₩49,124 | ₩50,151 | -1.44% | 554.7만 |
|---|
| 2026.03.10 | ₩51,727 | ₩51,727 | ₩49,925 | ₩50,418 | -2.53% | 541.1만 |
|---|
| 2026.03.09 | ₩51,860 | ₩52,341 | ₩51,012 | ₩51,913 | +0.10% | 445.2만 |
|---|
| 2026.03.06 | ₩52,247 | ₩52,928 | ₩51,660 | ₩52,434 | +0.36% | 611.3만 |
|---|
| 2026.03.05 | ₩50,045 | ₩52,714 | ₩49,537 | ₩52,341 | +4.59% | 1032.4만 |
|---|
| 2026.03.04 | ₩48,843 | ₩50,031 | ₩48,837 | ₩49,738 | +1.83% | 621.9만 |
|---|
| 2026.03.03 | ₩48,323 | ₩49,911 | ₩47,428 | ₩49,444 | +2.32% | 546.6만 |
|---|
| 2026.03.02 | ₩47,175 | ₩49,404 | ₩47,014 | ₩49,003 | +3.88% | 652.5만 |
|---|
| 2026.02.27 | ₩46,507 | ₩48,496 | ₩45,746 | ₩47,949 | +3.10% | 3180.6만 |
|---|
| 2026.02.26 | ₩47,241 | ₩49,030 | ₩47,148 | ₩48,523 | +2.71% | 816.9만 |
|---|
| 2026.02.25 | ₩45,706 | ₩47,001 | ₩44,932 | ₩46,908 | +2.63% | 631.5만 |
|---|
| 2026.02.24 | ₩45,039 | ₩46,687 | ₩44,642 | ₩45,720 | +1.51% | 512.8만 |
|---|
| 2026.02.23 | ₩46,347 | ₩46,701 | ₩44,365 | ₩44,905 | -3.11% | 694.5만 |
|---|
| 2026.02.20 | ₩48,162 | ₩49,070 | ₩46,694 | ₩47,255 | -1.88% | 510.4만 |
|---|
| 2026.02.19 | ₩48,736 | ₩49,064 | ₩48,056 | ₩48,429 | -0.63% | 333.2만 |
|---|
| 2026.02.18 | ₩48,910 | ₩49,664 | ₩48,069 | ₩48,616 | -0.60% | 523.6만 |
|---|
| 2026.02.17 | ₩49,364 | ₩49,891 | ₩48,283 | ₩48,897 | -0.95% | 469.8만 |
|---|
| 2026.02.13 | ₩49,057 | ₩49,871 | ₩48,483 | ₩49,658 | +1.22% | 492.7만 |
|---|
| 2026.02.12 | ₩49,564 | ₩50,272 | ₩47,669 | ₩48,803 | -1.54% | 698.8만 |
|---|
| 2026.02.11 | ₩48,510 | ₩49,604 | ₩47,575 | ₩49,564 | +2.17% | 878.5만 |
|---|
| 2026.02.10 | ₩48,229 | ₩50,051 | ₩47,909 | ₩49,124 | +1.85% | 770.8만 |
|---|
| 2026.02.09 | ₩51,113 | ₩51,927 | ₩46,522 | ₩48,296 | -5.51% | 1628.5만 |
|---|
| 2026.02.06 | ₩44,625 | ₩46,040 | ₩43,824 | ₩44,999 | +0.84% | 981.6만 |
|---|
| 2026.02.05 | ₩46,040 | ₩46,794 | ₩44,558 | ₩44,678 | -2.96% | 984.8만 |
|---|
| 2026.02.04 | ₩45,466 | ₩46,808 | ₩44,371 | ₩46,200 | +1.61% | 961.6만 |
|---|
| 2026.02.03 | ₩48,977 | ₩49,644 | ₩45,186 | ₩46,147 | -5.78% | 1014.2만 |
|---|
| 2026.02.02 | ₩51,159 | ₩51,767 | ₩50,085 | ₩50,792 | -0.72% | 506.4만 |
|---|
| 2026.01.30 | ₩50,792 | ₩51,606 | ₩50,539 | ₩50,846 | +0.11% | 599.7만 |
|---|
| 2026.01.29 | ₩52,661 | ₩52,968 | ₩49,965 | ₩50,539 | -4.03% | 696만 |
|---|
| 2026.01.28 | ₩54,703 | ₩55,324 | ₩54,036 | ₩54,263 | -0.81% | 333.7만 |
|---|
| 2026.01.27 | ₩55,090 | ₩55,518 | ₩53,736 | ₩54,290 | -1.45% | 336.9만 |
|---|
| 2026.01.26 | ₩54,530 | ₩55,558 | ₩54,530 | ₩54,970 | +0.81% | 342.8만 |
|---|
| 2026.01.23 | ₩54,743 | ₩55,304 | ₩54,403 | ₩54,450 | -0.54% | 455만 |
|---|
| 2026.01.22 | ₩53,248 | ₩54,890 | ₩53,035 | ₩54,810 | +2.93% | 557.6만 |
|---|
| 2026.01.21 | ₩51,727 | ₩52,855 | ₩51,406 | ₩52,594 | +1.68% | 528.7만 |
|---|
| 2026.01.20 | ₩52,394 | ₩53,195 | ₩51,566 | ₩51,673 | -1.38% | 570.3만 |
|---|
| 2026.01.16 | ₩52,461 | ₩54,557 | ₩51,393 | ₩53,235 | +1.48% | 937.1만 |
|---|
| 2026.01.15 | ₩53,529 | ₩54,116 | ₩52,501 | ₩52,568 | -1.80% | 606.4만 |
|---|
| 2026.01.14 | ₩55,117 | ₩55,438 | ₩53,288 | ₩53,369 | -3.17% | 496.2만 |
|---|
| 2026.01.13 | ₩56,385 | ₩56,853 | ₩54,877 | ₩55,237 | -2.04% | 285.7만 |
|---|
| 2026.01.12 | ₩56,706 | ₩57,099 | ₩55,931 | ₩56,465 | -0.42% | 444.9만 |
|---|
| 2026.01.09 | ₩57,133 | ₩57,600 | ₩56,212 | ₩56,439 | -1.21% | 340.8만 |
|---|
| 2026.01.08 | ₩58,294 | ₩58,388 | ₩56,405 | ₩57,120 | -2.02% | 275.1만 |
|---|
| 2026.01.07 | ₩57,600 | ₩58,575 | ₩56,732 | ₩58,521 | +1.60% | 303.4만 |
|---|
| 2026.01.06 | ₩56,586 | ₩57,800 | ₩56,519 | ₩57,026 | +0.78% | 299.6만 |
|---|
| 2026.01.05 | ₩56,532 | ₩57,760 | ₩56,492 | ₩56,906 | +0.66% | 316.5만 |
|---|
| 2026.01.02 | ₩57,840 | ₩58,007 | ₩55,464 | ₩56,532 | -2.26% | 421.3만 |
|---|
| 2025.12.31 | ₩59,002 | ₩59,002 | ₩57,760 | ₩57,854 | -1.95% | 268.5만 |
|---|
| 2025.12.30 | ₩59,002 | ₩59,349 | ₩58,748 | ₩58,868 | -0.23% | 232.7만 |
|---|
| 2025.12.29 | ₩58,882 | ₩59,629 | ₩58,755 | ₩59,028 | +0.25% | 310.4만 |
|---|
| 2025.12.26 | ₩58,401 | ₩59,175 | ₩58,281 | ₩59,175 | +1.33% | 188.5만 |
|---|
| 2025.12.24 | ₩58,401 | ₩58,641 | ₩58,014 | ₩58,401 | 0.00% | 103.7만 |
|---|
| 2025.12.23 | ₩59,282 | ₩59,456 | ₩58,161 | ₩58,388 | -1.51% | 256.6만 |
|---|
| 2025.12.22 | ₩59,122 | ₩59,899 | ₩58,855 | ₩59,536 | +0.70% | 365.8만 |
|---|
| 2025.12.19 | ₩59,042 | ₩59,682 | ₩58,628 | ₩58,962 | -0.14% | 540.3만 |
|---|
| 2025.12.18 | ₩58,815 | ₩59,936 | ₩58,641 | ₩58,975 | +0.27% | 396.2만 |
|---|
| 2025.12.17 | ₩58,588 | ₩60,116 | ₩58,414 | ₩58,615 | +0.05% | 402.8만 |
|---|
| 2025.12.16 | ₩59,269 | ₩60,130 | ₩58,655 | ₩58,962 | -0.52% | 292.6만 |
|---|
| 2025.12.15 | ₩61,605 | ₩62,085 | ₩59,155 | ₩59,242 | -3.84% | 341.2만 |
|---|
| 2025.12.12 | ₩60,724 | ₩61,912 | ₩60,443 | ₩61,458 | +1.21% | 293만 |
|---|
| 2025.12.11 | ₩60,737 | ₩61,178 | ₩60,303 | ₩60,443 | -0.48% | 292.3만 |
|---|
| 2025.12.10 | ₩60,430 | ₩61,164 | ₩60,056 | ₩60,764 | +0.55% | 314.7만 |
|---|
| 2025.12.09 | ₩59,602 | ₩60,657 | ₩59,031 | ₩60,310 | +1.19% | 264.6만 |
|---|
| 2025.12.08 | ₩59,202 | ₩60,317 | ₩58,988 | ₩59,803 | +1.01% | 356.5만 |
|---|
| 2025.12.05 | ₩59,055 | ₩60,070 | ₩58,975 | ₩59,335 | +0.47% | 263.2만 |
|---|
| 2025.12.04 | ₩59,776 | ₩59,809 | ₩58,988 | ₩59,149 | -1.05% | 200.8만 |
|---|
| 2025.12.03 | ₩59,589 | ₩59,963 | ₩58,241 | ₩59,335 | -0.43% | 354.9만 |
|---|
| 2025.12.02 | ₩60,176 | ₩60,283 | ₩59,676 | ₩59,936 | -0.40% | 300만 |
|---|
| 2025.12.01 | ₩59,149 | ₩60,617 | ₩59,149 | ₩59,576 | +0.72% | 318.7만 |
|---|
| 2025.11.28 | ₩59,215 | ₩59,749 | ₩58,975 | ₩59,482 | +0.45% | 145.1만 |
|---|
| 2025.11.26 | ₩59,215 | ₩59,669 | ₩58,948 | ₩58,962 | -0.43% | 249.5만 |
|---|
| 2025.11.25 | ₩58,561 | ₩59,789 | ₩58,561 | ₩59,549 | +1.69% | 272.3만 |
|---|
| 2025.11.24 | ₩58,748 | ₩59,322 | ₩57,560 | ₩58,561 | -0.32% | 496.5만 |
|---|
| 2025.11.21 | ₩57,920 | ₩59,082 | ₩57,033 | ₩58,161 | +0.41% | 368.1만 |
|---|
| 2025.11.20 | ₩61,364 | ₩61,364 | ₩57,707 | ₩57,987 | -5.50% | 698.6만 |
|---|
| 2025.11.19 | ₩61,138 | ₩61,671 | ₩60,309 | ₩60,457 | -1.11% | 324.2만 |
|---|
| 2025.11.18 | ₩60,056 | ₩62,059 | ₩59,562 | ₩61,885 | +3.05% | 428.7만 |
|---|
| 2025.11.17 | ₩62,326 | ₩62,459 | ₩59,949 | ₩60,270 | -3.30% | 314만 |
|---|
| 2025.11.14 | ₩61,818 | ₩63,767 | ₩61,511 | ₩62,526 | +1.14% | 344만 |
|---|
| 2025.11.13 | ₩61,471 | ₩63,347 | ₩61,191 | ₩62,446 | +1.59% | 689.8만 |
|---|
| 2025.11.12 | ₩62,793 | ₩62,886 | ₩61,605 | ₩62,072 | -1.15% | 458.9만 |
|---|
| 2025.11.11 | ₩62,112 | ₩62,913 | ₩61,845 | ₩62,499 | +0.62% | 449.2만 |
|---|
| 2025.11.10 | ₩63,540 | ₩63,540 | ₩62,105 | ₩62,366 | -1.85% | 419.3만 |
|---|
| 2025.11.07 | ₩60,911 | ₩63,073 | ₩60,377 | ₩63,033 | +3.48% | 442.3만 |
|---|
| 2025.11.06 | ₩63,540 | ₩63,654 | ₩61,458 | ₩61,485 | -3.24% | 569.6만 |
|---|
| 2025.11.05 | ₩66,797 | ₩67,078 | ₩61,605 | ₩63,260 | -5.30% | 841.6만 |
|---|
| 2025.11.04 | ₩65,823 | ₩66,891 | ₩65,042 | ₩66,250 | +0.65% | 527.5만 |
|---|
| 2025.11.03 | ₩67,612 | ₩68,012 | ₩65,983 | ₩67,385 | -0.34% | 426.3만 |
|---|
| 2025.10.31 | ₩65,409 | ₩67,652 | ₩65,089 | ₩67,505 | +3.20% | 408.9만 |
|---|
| 2025.10.30 | ₩65,062 | ₩66,250 | ₩64,755 | ₩64,902 | -0.25% | 207만 |
|---|
| 2025.10.29 | ₩66,397 | ₩66,397 | ₩64,315 | ₩65,422 | -1.47% | 301.6만 |
|---|
| 2025.10.28 | ₩67,558 | ₩67,879 | ₩66,077 | ₩66,263 | -1.92% | 223.4만 |
|---|
| 2025.10.27 | ₩67,959 | ₩68,172 | ₩67,164 | ₩67,425 | -0.79% | 159.7만 |
|---|
| 2025.10.24 | ₩67,238 | ₩68,226 | ₩66,998 | ₩67,158 | -0.12% | 144.3만 |
|---|
| 2025.10.23 | ₩66,170 | ₩66,922 | ₩66,030 | ₩66,664 | +0.75% | 169.9만 |
|---|
| 2025.10.22 | ₩67,785 | ₩68,079 | ₩66,029 | ₩66,157 | -2.40% | 264.1만 |
|---|
| 2025.10.21 | ₩66,904 | ₩68,373 | ₩66,464 | ₩68,012 | +1.66% | 191.4만 |
|---|
| 2025.10.20 | ₩64,475 | ₩66,931 | ₩64,248 | ₩66,904 | +3.77% | 275.9만 |
|---|
| 2025.10.17 | ₩62,926 | ₩64,435 | ₩62,886 | ₩64,261 | +2.12% | 223.7만 |
|---|
| 2025.10.16 | ₩64,181 | ₩64,889 | ₩62,646 | ₩63,233 | -1.48% | 244.1만 |
|---|
| 2025.10.15 | ₩64,595 | ₩64,655 | ₩63,260 | ₩63,781 | -1.26% | 206.5만 |
|---|
| 2025.10.14 | ₩63,847 | ₩64,452 | ₩63,053 | ₩64,315 | +0.73% | 159만 |
|---|
| 2025.10.13 | ₩64,274 | ₩64,902 | ₩63,660 | ₩64,515 | +0.37% | 180.3만 |
|---|
| 2025.10.10 | ₩65,436 | ₩65,996 | ₩63,153 | ₩64,021 | -2.16% | 188.2만 |
|---|