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 | ₩82,359 | ₩85,077 | ₩82,199 | ₩84,707 | +2.85% | 838.4만 |
| 2026.10.08 | ₩80,745 | ₩81,879 | ₩79,865 | ₩81,532 | +0.97% | 878만 |
| 2026.10.07 | ₩81,439 | ₩82,066 | ₩79,665 | ₩79,785 | -2.03% | 511.5만 |
| 2026.10.06 | ₩81,159 | ₩82,146 | ₩80,705 | ₩81,439 | +0.35% | 525.8만 |
| 2026.10.05 | ₩79,264 | ₩80,939 | ₩78,584 | ₩80,318 | +1.33% | 599.2만 |
| 2026.10.02 | ₩79,305 | ₩80,358 | ₩78,584 | ₩79,131 | -0.22% | 385.5만 |
| 2026.10.01 | ₩78,758 | ₩79,264 | ₩77,717 | ₩79,051 | +0.37% | 524.8만 |
| 2026.09.30 | ₩76,930 | ₩78,197 | ₩76,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,023 |
| +0.12% |
| 578.5만 |
| 2026.09.29 | ₩76,557 | ₩77,444 | ₩75,716 | ₩76,743 | +0.24% | 388.3만 |
|---|
| 2026.09.28 | ₩75,116 | ₩77,170 | ₩74,227 | ₩77,157 | +2.72% | 759.4만 |
|---|
| 2026.09.25 | ₩78,451 | ₩78,931 | ₩76,997 | ₩77,304 | -1.46% | 684.9만 |
|---|
| 2026.09.24 | ₩78,517 | ₩79,251 | ₩76,950 | ₩78,277 | -0.31% | 846.5만 |
|---|
| 2026.09.23 | ₩76,757 | ₩79,118 | ₩76,557 | ₩78,051 | +1.69% | 805.3만 |
|---|
| 2026.09.22 | ₩76,116 | ₩76,370 | ₩74,449 | ₩76,303 | +0.25% | 1192.3만 |
|---|
| 2026.09.21 | ₩74,209 | ₩75,569 | ₩73,616 | ₩75,236 | +1.38% | 945.5만 |
|---|
| 2026.09.18 | ₩76,316 | ₩76,343 | ₩73,255 | ₩73,555 | -3.62% | 1151.4만 |
|---|
| 2026.09.17 | ₩73,422 | ₩75,062 | ₩73,048 | ₩74,476 | +1.44% | 736.7만 |
|---|
| 2026.09.16 | ₩72,741 | ₩74,382 | ₩72,515 | ₩73,622 | +1.21% | 672.3만 |
|---|
| 2026.09.15 | ₩70,394 | ₩73,969 | ₩70,340 | ₩73,595 | +4.55% | 767.3만 |
|---|
| 2026.09.14 | ₩70,407 | ₩71,381 | ₩68,379 | ₩71,154 | +1.06% | 512.6만 |
|---|
| 2026.09.11 | ₩68,286 | ₩69,140 | ₩67,899 | ₩68,126 | -0.23% | 497만 |
|---|
| 2026.09.10 | ₩67,499 | ₩68,900 | ₩66,765 | ₩68,593 | +1.62% | 556.2만 |
|---|
| 2026.09.09 | ₩67,192 | ₩68,419 | ₩66,112 | ₩67,499 | +0.46% | 698.8만 |
|---|
| 2026.09.08 | ₩68,339 | ₩68,339 | ₩66,859 | ₩67,085 | -1.83% | 493.4만 |
|---|
| 2026.09.04 | ₩70,260 | ₩70,780 | ₩69,153 | ₩69,233 | -1.46% | 439.4만 |
|---|
| 2026.09.03 | ₩69,713 | ₩70,967 | ₩69,313 | ₩70,380 | +0.96% | 551.9만 |
|---|
| 2026.09.02 | ₩69,873 | ₩70,160 | ₩67,846 | ₩67,859 | -2.88% | 413.1만 |
|---|
| 2026.09.01 | ₩71,781 | ₩72,508 | ₩70,220 | ₩70,514 | -1.77% | 491만 |
|---|
| 2026.08.31 | ₩71,314 | ₩73,148 | ₩71,234 | ₩72,821 | +2.11% | 795만 |
|---|
| 2026.08.28 | ₩71,247 | ₩72,848 | ₩71,087 | ₩71,594 | +0.49% | 599.7만 |
|---|
| 2026.08.27 | ₩70,647 | ₩72,368 | ₩70,260 | ₩71,274 | +0.89% | 881.5만 |
|---|
| 2026.08.26 | ₩65,458 | ₩68,993 | ₩65,365 | ₩68,833 | +5.16% | 793.4만 |
|---|
| 2026.08.25 | ₩67,365 | ₩68,513 | ₩66,165 | ₩66,792 | -0.85% | 835.8만 |
|---|
| 2026.08.24 | ₩66,018 | ₩66,525 | ₩65,244 | ₩65,431 | -0.89% | 558.5만 |
|---|
| 2026.08.21 | ₩65,471 | ₩66,165 | ₩64,131 | ₩65,765 | +0.45% | 495.4만 |
|---|
| 2026.08.20 | ₩66,178 | ₩66,672 | ₩65,405 | ₩65,605 | -0.87% | 428.6만 |
|---|
| 2026.08.19 | ₩65,284 | ₩66,558 | ₩65,218 | ₩66,165 | +1.35% | 603.7만 |
|---|
| 2026.08.18 | ₩63,510 | ₩66,332 | ₩63,364 | ₩65,711 | +3.47% | 1868.5만 |
|---|
| 2026.08.17 | ₩63,324 | ₩64,564 | ₩62,416 | ₩63,510 | +0.29% | 739.1만 |
|---|
| 2026.08.14 | ₩68,032 | ₩69,353 | ₩65,351 | ₩65,551 | -3.65% | 585.8만 |
|---|
| 2026.08.13 | ₩66,699 | ₩67,779 | ₩64,044 | ₩67,699 | +1.50% | 890.7만 |
|---|
| 2026.08.12 | ₩67,245 | ₩67,245 | ₩65,024 | ₩66,112 | -1.69% | 520.6만 |
|---|
| 2026.08.11 | ₩67,325 | ₩67,726 | ₩65,898 | ₩66,245 | -1.60% | 434.3만 |
|---|
| 2026.08.10 | ₩64,964 | ₩68,099 | ₩64,684 | ₩67,459 | +3.84% | 805.8만 |
|---|
| 2026.08.07 | ₩66,912 | ₩67,519 | ₩65,138 | ₩65,325 | -2.37% | 510.7만 |
|---|
| 2026.08.06 | ₩65,898 | ₩66,672 | ₩64,277 | ₩65,191 | -1.07% | 979.1만 |
|---|
| 2026.08.05 | ₩68,706 | ₩71,081 | ₩66,992 | ₩67,846 | -1.25% | 1835.7만 |
|---|
| 2026.08.04 | ₩58,695 | ₩61,269 | ₩58,695 | ₩60,976 | +3.89% | 573.2만 |
|---|
| 2026.08.03 | ₩59,815 | ₩60,896 | ₩59,242 | ₩59,415 | -0.67% | 374만 |
|---|
| 2026.07.31 | ₩58,921 | ₩59,548 | ₩57,894 | ₩59,122 | +0.34% | 315.3만 |
|---|
| 2026.07.30 | ₩59,108 | ₩59,268 | ₩57,281 | ₩58,828 | -0.47% | 445.8만 |
|---|
| 2026.07.29 | ₩58,028 | ₩59,769 | ₩58,028 | ₩58,535 | +0.87% | 584.8만 |
|---|
| 2026.07.28 | ₩58,708 | ₩59,722 | ₩57,888 | ₩58,561 | -0.25% | 237.3만 |
|---|
| 2026.07.27 | ₩56,680 | ₩58,828 | ₩56,494 | ₩58,321 | +2.89% | 575.7만 |
|---|
| 2026.07.24 | ₩55,213 | ₩55,760 | ₩54,920 | ₩55,520 | +0.56% | 435.8만 |
|---|
| 2026.07.23 | ₩56,040 | ₩56,286 | ₩53,892 | ₩54,226 | -3.24% | 396.2만 |
|---|
| 2026.07.22 | ₩57,641 | ₩57,641 | ₩55,053 | ₩55,173 | -4.28% | 600.4만 |
|---|
| 2026.07.21 | ₩58,521 | ₩59,408 | ₩56,694 | ₩57,161 | -2.33% | 397.4만 |
|---|
| 2026.07.20 | ₩58,815 | ₩60,309 | ₩58,521 | ₩59,642 | +1.41% | 232.2만 |
|---|
| 2026.07.17 | ₩58,801 | ₩60,102 | ₩58,748 | ₩59,242 | +0.75% | 263.1만 |
|---|
| 2026.07.16 | ₩60,882 | ₩61,096 | ₩58,535 | ₩59,802 | -1.77% | 325.2만 |
|---|
| 2026.07.15 | ₩61,149 | ₩61,936 | ₩60,042 | ₩60,255 | -1.46% | 341만 |
|---|
| 2026.07.14 | ₩57,681 | ₩60,536 | ₩57,521 | ₩60,082 | +4.16% | 441.9만 |
|---|
| 2026.07.13 | ₩58,895 | ₩59,722 | ₩57,934 | ₩59,482 | +1.00% | 362.6만 |
|---|
| 2026.07.10 | ₩61,283 | ₩61,656 | ₩58,054 | ₩58,268 | -4.92% | 274.2만 |
|---|
| 2026.07.09 | ₩57,334 | ₩60,736 | ₩56,479 | ₩60,335 | +5.23% | 633.7만 |
|---|
| 2026.07.08 | ₩59,588 | ₩60,135 | ₩58,274 | ₩58,481 | -1.86% | 327.9만 |
|---|
| 2026.07.07 | ₩61,923 | ₩62,190 | ₩60,015 | ₩60,175 | -2.82% | 425.4만 |
|---|
| 2026.07.06 | ₩58,841 | ₩61,416 | ₩58,455 | ₩60,722 | +3.20% | 494.8만 |
|---|
| 2026.07.02 | ₩60,375 | ₩61,349 | ₩59,602 | ₩59,722 | -1.08% | 518.3만 |
|---|
| 2026.07.01 | ₩59,408 | ₩61,890 | ₩59,408 | ₩60,536 | +1.90% | 714만 |
|---|
| 2026.06.30 | ₩58,094 | ₩58,881 | ₩57,934 | ₩58,575 | +0.83% | 394.9만 |
|---|
| 2026.06.29 | ₩58,708 | ₩60,949 | ₩58,495 | ₩59,015 | +0.52% | 973.3만 |
|---|
| 2026.06.26 | ₩53,912 | ₩57,854 | ₩53,912 | ₩57,854 | +7.31% | 1404.9만 |
|---|
| 2026.06.25 | ₩53,759 | ₩54,840 | ₩52,892 | ₩53,732 | -0.05% | 561.3만 |
|---|
| 2026.06.24 | ₩53,759 | ₩54,946 | ₩53,519 | ₩54,173 | +0.77% | 452.4만 |
|---|
| 2026.06.23 | ₩54,346 | ₩55,133 | ₩53,786 | ₩53,892 | -0.83% | 642.5만 |
|---|
| 2026.06.22 | ₩54,573 | ₩55,587 | ₩53,332 | ₩53,972 | -1.10% | 398.5만 |
|---|
| 2026.06.18 | ₩55,000 | ₩55,647 | ₩54,373 | ₩55,253 | +0.46% | 1068.9만 |
|---|
| 2026.06.17 | ₩55,720 | ₩56,307 | ₩54,266 | ₩55,026 | -1.24% | 562.9만 |
|---|
| 2026.06.16 | ₩56,920 | ₩57,267 | ₩55,246 | ₩55,306 | -2.84% | 477만 |
|---|
| 2026.06.15 | ₩55,533 | ₩56,680 | ₩54,826 | ₩54,946 | -1.06% | 463.2만 |
|---|
| 2026.06.12 | ₩54,799 | ₩54,799 | ₩52,965 | ₩54,359 | -0.80% | 398.4만 |
|---|
| 2026.06.11 | ₩53,252 | ₩54,880 | ₩53,004 | ₩53,852 | +1.13% | 428.2만 |
|---|
| 2026.06.10 | ₩54,012 | ₩55,853 | ₩53,526 | ₩54,133 | +0.22% | 500.4만 |
|---|
| 2026.06.09 | ₩54,986 | ₩55,893 | ₩53,239 | ₩54,386 | -1.09% | 583.4만 |
|---|
| 2026.06.08 | ₩56,167 | ₩56,654 | ₩55,266 | ₩55,920 | -0.44% | 498.3만 |
|---|
| 2026.06.05 | ₩57,761 | ₩58,388 | ₩55,907 | ₩56,280 | -2.56% | 474.4만 |
|---|
| 2026.06.04 | ₩58,935 | ₩59,148 | ₩57,614 | ₩57,694 | -2.11% | 345.4만 |
|---|
| 2026.06.03 | ₩59,428 | ₩59,428 | ₩57,281 | ₩57,948 | -2.49% | 553.6만 |
|---|
| 2026.06.02 | ₩57,187 | ₩60,015 | ₩56,907 | ₩59,989 | +4.90% | 599.4만 |
|---|
| 2026.06.01 | ₩58,068 | ₩59,815 | ₩56,747 | ₩59,322 | +2.16% | 662.3만 |
|---|
| 2026.05.29 | ₩54,626 | ₩57,361 | ₩54,453 | ₩56,814 | +4.00% | 709만 |
|---|
| 2026.05.28 | ₩53,932 | ₩54,426 | ₩52,252 | ₩54,039 | +0.20% | 468.7만 |
|---|
| 2026.05.27 | ₩53,452 | ₩54,052 | ₩51,678 | ₩51,905 | -2.89% | 380.5만 |
|---|
| 2026.05.26 | ₩54,813 | ₩54,920 | ₩53,339 | ₩54,159 | -1.19% | 454.4만 |
|---|
| 2026.05.22 | ₩52,732 | ₩55,160 | ₩52,438 | ₩54,973 | +4.25% | 450.2만 |
|---|
| 2026.05.21 | ₩52,638 | ₩52,919 | ₩51,691 | ₩52,225 | -0.79% | 423.6만 |
|---|
| 2026.05.20 | ₩52,158 | ₩53,245 | ₩51,811 | ₩53,185 | +1.97% | 542.1만 |
|---|
| 2026.05.19 | ₩54,546 | ₩55,173 | ₩53,065 | ₩53,305 | -2.27% | 660.2만 |
|---|
| 2026.05.18 | ₩50,944 | ₩53,546 | ₩50,571 | ₩53,159 | +4.35% | 732.9만 |
|---|
| 2026.05.15 | ₩49,424 | ₩51,585 | ₩48,583 | ₩51,171 | +3.54% | 855.1만 |
|---|
| 2026.05.14 | ₩46,422 | ₩49,737 | ₩46,329 | ₩49,517 | +6.67% | 1103.6만 |
|---|
| 2026.05.13 | ₩44,715 | ₩47,823 | ₩43,688 | ₩46,329 | +3.61% | 2078만 |
|---|
| 2026.05.12 | ₩53,359 | ₩53,546 | ₩51,571 | ₩52,305 | -1.98% | 1058만 |
|---|
| 2026.05.11 | ₩53,826 | ₩54,613 | ₩53,239 | ₩53,666 | -0.30% | 564.5만 |
|---|
| 2026.05.08 | ₩53,466 | ₩54,426 | ₩52,212 | ₩54,293 | +1.55% | 528.1만 |
|---|
| 2026.05.07 | ₩53,372 | ₩54,693 | ₩53,119 | ₩53,852 | +0.90% | 578.6만 |
|---|
| 2026.05.06 | ₩50,718 | ₩51,971 | ₩50,317 | ₩50,971 | +0.50% | 447만 |
|---|
| 2026.05.05 | ₩51,958 | ₩52,545 | ₩50,958 | ₩51,518 | -0.85% | 388.7만 |
|---|
| 2026.05.04 | ₩50,371 | ₩52,025 | ₩50,291 | ₩51,691 | +2.62% | 433.8만 |
|---|
| 2026.05.01 | ₩49,757 | ₩50,691 | ₩48,963 | ₩50,171 | +0.83% | 458만 |
|---|
| 2026.04.30 | ₩48,356 | ₩48,530 | ₩47,356 | ₩48,303 | -0.11% | 638.7만 |
|---|
| 2026.04.29 | ₩47,943 | ₩48,617 | ₩47,236 | ₩48,557 | +1.28% | 503.2만 |
|---|
| 2026.04.28 | ₩48,983 | ₩49,997 | ₩47,890 | ₩48,010 | -1.99% | 729.7만 |
|---|
| 2026.04.27 | ₩46,769 | ₩47,983 | ₩46,422 | ₩47,503 | +1.57% | 485.5만 |
|---|
| 2026.04.24 | ₩45,902 | ₩47,096 | ₩45,328 | ₩47,076 | +2.56% | 488.4만 |
|---|
| 2026.04.23 | ₩45,822 | ₩46,295 | ₩44,715 | ₩45,742 | -0.17% | 910.4만 |
|---|
| 2026.04.22 | ₩47,596 | ₩48,630 | ₩47,223 | ₩48,210 | +1.29% | 745.6만 |
|---|
| 2026.04.21 | ₩48,290 | ₩48,957 | ₩47,169 | ₩47,649 | -1.33% | 977.9만 |
|---|
| 2026.04.20 | ₩47,463 | ₩48,343 | ₩46,769 | ₩47,276 | -0.39% | 997.6만 |
|---|
| 2026.04.17 | ₩48,476 | ₩48,570 | ₩47,076 | ₩47,489 | -2.04% | 467.8만 |
|---|
| 2026.04.16 | ₩48,450 | ₩48,797 | ₩47,156 | ₩47,516 | -1.93% | 460.4만 |
|---|
| 2026.04.15 | ₩45,195 | ₩47,443 | ₩45,008 | ₩47,289 | +4.63% | 617.9만 |
|---|
| 2026.04.14 | ₩45,622 | ₩46,169 | ₩44,141 | ₩44,381 | -2.72% | 587만 |
|---|
| 2026.04.13 | ₩43,487 | ₩45,275 | ₩43,461 | ₩45,021 | +3.53% | 580.9만 |
|---|
| 2026.04.10 | ₩45,155 | ₩45,528 | ₩42,200 | ₩43,167 | -4.40% | 955만 |
|---|
| 2026.04.09 | ₩48,570 | ₩48,710 | ₩44,981 | ₩45,115 | -7.11% | 646.5만 |
|---|
| 2026.04.08 | ₩50,051 | ₩50,637 | ₩49,030 | ₩49,090 | -1.92% | 521.4만 |
|---|
| 2026.04.07 | ₩49,490 | ₩50,371 | ₩49,397 | ₩49,624 | +0.27% | 631.6만 |
|---|
| 2026.04.06 | ₩50,291 | ₩50,571 | ₩49,484 | ₩49,984 | -0.61% | 390.4만 |
|---|
| 2026.04.02 | ₩49,544 | ₩50,504 | ₩48,396 | ₩50,277 | +1.48% | 429.4만 |
|---|
| 2026.04.01 | ₩49,557 | ₩49,971 | ₩48,290 | ₩49,050 | -1.02% | 379.1만 |
|---|
| 2026.03.31 | ₩49,650 | ₩50,371 | ₩49,130 | ₩49,330 | -0.64% | 475.4만 |
|---|
| 2026.03.30 | ₩48,383 | ₩50,171 | ₩48,063 | ₩49,530 | +2.37% | 643.2만 |
|---|
| 2026.03.27 | ₩49,037 | ₩49,037 | ₩46,962 | ₩47,903 | -2.31% | 415만 |
|---|
| 2026.03.26 | ₩48,623 | ₩50,411 | ₩48,450 | ₩49,850 | +2.52% | 357.1만 |
|---|
| 2026.03.25 | ₩49,610 | ₩50,237 | ₩48,050 | ₩48,623 | -1.99% | 674만 |
|---|
| 2026.03.24 | ₩50,824 | ₩50,838 | ₩48,423 | ₩48,757 | -4.07% | 727.2만 |
|---|
| 2026.03.23 | ₩50,744 | ₩51,571 | ₩50,144 | ₩51,118 | +0.74% | 657.9만 |
|---|
| 2026.03.20 | ₩51,571 | ₩51,571 | ₩50,184 | ₩50,758 | -1.58% | 2737.1만 |
|---|
| 2026.03.19 | ₩51,798 | ₩53,265 | ₩50,998 | ₩52,105 | +0.59% | 1344만 |
|---|
| 2026.03.18 | ₩52,398 | ₩53,826 | ₩52,105 | ₩53,679 | +2.44% | 892.9만 |
|---|
| 2026.03.17 | ₩52,385 | ₩53,919 | ₩52,272 | ₩53,052 | +1.27% | 640.9만 |
|---|
| 2026.03.16 | ₩52,078 | ₩52,705 | ₩51,545 | ₩52,518 | +0.85% | 882.3만 |
|---|
| 2026.03.13 | ₩50,891 | ₩51,465 | ₩50,024 | ₩51,211 | +0.63% | 886.5만 |
|---|
| 2026.03.12 | ₩50,051 | ₩52,038 | ₩50,024 | ₩50,718 | +1.33% | 710.4만 |
|---|
| 2026.03.11 | ₩50,851 | ₩51,389 | ₩49,090 | ₩50,117 | -1.44% | 554.7만 |
|---|
| 2026.03.10 | ₩51,691 | ₩51,691 | ₩49,890 | ₩50,384 | -2.53% | 541.1만 |
|---|
| 2026.03.09 | ₩51,825 | ₩52,305 | ₩50,978 | ₩51,878 | +0.10% | 445.2만 |
|---|
| 2026.03.06 | ₩52,212 | ₩52,892 | ₩51,625 | ₩52,398 | +0.36% | 611.3만 |
|---|
| 2026.03.05 | ₩50,011 | ₩52,678 | ₩49,504 | ₩52,305 | +4.59% | 1032.4만 |
|---|
| 2026.03.04 | ₩48,810 | ₩49,997 | ₩48,803 | ₩49,704 | +1.83% | 621.9만 |
|---|
| 2026.03.03 | ₩48,290 | ₩49,877 | ₩47,396 | ₩49,410 | +2.32% | 546.6만 |
|---|
| 2026.03.02 | ₩47,143 | ₩49,370 | ₩46,982 | ₩48,970 | +3.88% | 652.5만 |
|---|
| 2026.02.27 | ₩46,476 | ₩48,463 | ₩45,715 | ₩47,916 | +3.10% | 3180.6만 |
|---|
| 2026.02.26 | ₩47,209 | ₩48,997 | ₩47,116 | ₩48,490 | +2.71% | 816.9만 |
|---|
| 2026.02.25 | ₩45,675 | ₩46,969 | ₩44,901 | ₩46,876 | +2.63% | 631.5만 |
|---|
| 2026.02.24 | ₩45,008 | ₩46,656 | ₩44,612 | ₩45,688 | +1.51% | 512.8만 |
|---|
| 2026.02.23 | ₩46,315 | ₩46,669 | ₩44,334 | ₩44,875 | -3.11% | 694.5만 |
|---|
| 2026.02.20 | ₩48,130 | ₩49,037 | ₩46,662 | ₩47,223 | -1.88% | 510.4만 |
|---|
| 2026.02.19 | ₩48,703 | ₩49,030 | ₩48,023 | ₩48,396 | -0.63% | 333.2만 |
|---|
| 2026.02.18 | ₩48,877 | ₩49,630 | ₩48,036 | ₩48,583 | -0.60% | 523.6만 |
|---|
| 2026.02.17 | ₩49,330 | ₩49,857 | ₩48,250 | ₩48,863 | -0.95% | 469.8만 |
|---|
| 2026.02.13 | ₩49,023 | ₩49,837 | ₩48,450 | ₩49,624 | +1.22% | 492.7만 |
|---|
| 2026.02.12 | ₩49,530 | ₩50,237 | ₩47,636 | ₩48,770 | -1.54% | 698.8만 |
|---|
| 2026.02.11 | ₩48,476 | ₩49,570 | ₩47,543 | ₩49,530 | +2.17% | 878.5만 |
|---|
| 2026.02.10 | ₩48,196 | ₩50,017 | ₩47,876 | ₩49,090 | +1.85% | 770.8만 |
|---|
| 2026.02.09 | ₩51,078 | ₩51,891 | ₩46,490 | ₩48,263 | -5.51% | 1628.5만 |
|---|
| 2026.02.06 | ₩44,595 | ₩46,009 | ₩43,794 | ₩44,968 | +0.84% | 981.6만 |
|---|
| 2026.02.05 | ₩46,009 | ₩46,762 | ₩44,528 | ₩44,648 | -2.96% | 984.8만 |
|---|
| 2026.02.04 | ₩45,435 | ₩46,776 | ₩44,341 | ₩46,169 | +1.61% | 961.6만 |
|---|
| 2026.02.03 | ₩48,943 | ₩49,610 | ₩45,155 | ₩46,115 | -5.78% | 1014.2만 |
|---|
| 2026.02.02 | ₩51,124 | ₩51,731 | ₩50,051 | ₩50,758 | -0.72% | 506.4만 |
|---|
| 2026.01.30 | ₩50,758 | ₩51,571 | ₩50,504 | ₩50,811 | +0.11% | 599.7만 |
|---|
| 2026.01.29 | ₩52,625 | ₩52,932 | ₩49,930 | ₩50,504 | -4.03% | 696만 |
|---|
| 2026.01.28 | ₩54,666 | ₩55,286 | ₩53,999 | ₩54,226 | -0.81% | 333.7만 |
|---|
| 2026.01.27 | ₩55,053 | ₩55,480 | ₩53,699 | ₩54,253 | -1.45% | 336.9만 |
|---|
| 2026.01.26 | ₩54,493 | ₩55,520 | ₩54,493 | ₩54,933 | +0.81% | 342.8만 |
|---|
| 2026.01.23 | ₩54,706 | ₩55,266 | ₩54,366 | ₩54,413 | -0.54% | 455만 |
|---|
| 2026.01.22 | ₩53,212 | ₩54,853 | ₩52,999 | ₩54,773 | +2.93% | 557.6만 |
|---|
| 2026.01.21 | ₩51,691 | ₩52,819 | ₩51,371 | ₩52,558 | +1.68% | 528.7만 |
|---|
| 2026.01.20 | ₩52,358 | ₩53,159 | ₩51,531 | ₩51,638 | -1.38% | 570.3만 |
|---|
| 2026.01.16 | ₩52,425 | ₩54,519 | ₩51,358 | ₩53,199 | +1.48% | 937.1만 |
|---|
| 2026.01.15 | ₩53,492 | ₩54,079 | ₩52,465 | ₩52,532 | -1.80% | 606.4만 |
|---|
| 2026.01.14 | ₩55,080 | ₩55,400 | ₩53,252 | ₩53,332 | -3.17% | 496.2만 |
|---|
| 2026.01.13 | ₩56,347 | ₩56,814 | ₩54,840 | ₩55,200 | -2.04% | 285.7만 |
|---|
| 2026.01.12 | ₩56,667 | ₩57,061 | ₩55,893 | ₩56,427 | -0.42% | 444.9만 |
|---|
| 2026.01.09 | ₩57,094 | ₩57,561 | ₩56,173 | ₩56,400 | -1.21% | 340.8만 |
|---|
| 2026.01.08 | ₩58,254 | ₩58,348 | ₩56,367 | ₩57,081 | -2.02% | 275.1만 |
|---|
| 2026.01.07 | ₩57,561 | ₩58,535 | ₩56,694 | ₩58,481 | +1.60% | 303.4만 |
|---|
| 2026.01.06 | ₩56,547 | ₩57,761 | ₩56,480 | ₩56,987 | +0.78% | 299.6만 |
|---|
| 2026.01.05 | ₩56,494 | ₩57,721 | ₩56,454 | ₩56,867 | +0.66% | 316.5만 |
|---|
| 2026.01.02 | ₩57,801 | ₩57,968 | ₩55,426 | ₩56,494 | -2.26% | 421.3만 |
|---|
| 2025.12.31 | ₩58,961 | ₩58,961 | ₩57,721 | ₩57,814 | -1.95% | 268.5만 |
|---|
| 2025.12.30 | ₩58,961 | ₩59,308 | ₩58,708 | ₩58,828 | -0.23% | 232.7만 |
|---|
| 2025.12.29 | ₩58,841 | ₩59,588 | ₩58,715 | ₩58,988 | +0.25% | 310.4만 |
|---|
| 2025.12.26 | ₩58,361 | ₩59,135 | ₩58,241 | ₩59,135 | +1.33% | 188.5만 |
|---|
| 2025.12.24 | ₩58,361 | ₩58,601 | ₩57,974 | ₩58,361 | 0.00% | 103.7만 |
|---|
| 2025.12.23 | ₩59,242 | ₩59,415 | ₩58,121 | ₩58,348 | -1.51% | 256.6만 |
|---|
| 2025.12.22 | ₩59,082 | ₩59,858 | ₩58,815 | ₩59,495 | +0.70% | 365.8만 |
|---|
| 2025.12.19 | ₩59,001 | ₩59,642 | ₩58,588 | ₩58,921 | -0.14% | 540.3만 |
|---|
| 2025.12.18 | ₩58,775 | ₩59,895 | ₩58,601 | ₩58,935 | +0.27% | 396.2만 |
|---|
| 2025.12.17 | ₩58,548 | ₩60,075 | ₩58,375 | ₩58,575 | +0.05% | 402.8만 |
|---|
| 2025.12.16 | ₩59,228 | ₩60,089 | ₩58,615 | ₩58,921 | -0.52% | 292.6만 |
|---|
| 2025.12.15 | ₩61,563 | ₩62,043 | ₩59,115 | ₩59,202 | -3.84% | 341.2만 |
|---|
| 2025.12.12 | ₩60,682 | ₩61,870 | ₩60,402 | ₩61,416 | +1.21% | 293만 |
|---|
| 2025.12.11 | ₩60,696 | ₩61,136 | ₩60,262 | ₩60,402 | -0.48% | 292.3만 |
|---|
| 2025.12.10 | ₩60,389 | ₩61,123 | ₩60,015 | ₩60,722 | +0.55% | 314.7만 |
|---|
| 2025.12.09 | ₩59,562 | ₩60,616 | ₩58,991 | ₩60,269 | +1.19% | 264.6만 |
|---|
| 2025.12.08 | ₩59,162 | ₩60,275 | ₩58,948 | ₩59,762 | +1.01% | 356.5만 |
|---|
| 2025.12.05 | ₩59,015 | ₩60,029 | ₩58,935 | ₩59,295 | +0.47% | 263.2만 |
|---|
| 2025.12.04 | ₩59,735 | ₩59,769 | ₩58,948 | ₩59,108 | -1.05% | 200.8만 |
|---|
| 2025.12.03 | ₩59,548 | ₩59,922 | ₩58,201 | ₩59,295 | -0.43% | 354.9만 |
|---|
| 2025.12.02 | ₩60,135 | ₩60,242 | ₩59,635 | ₩59,895 | -0.40% | 300만 |
|---|
| 2025.12.01 | ₩59,108 | ₩60,576 | ₩59,108 | ₩59,535 | +0.72% | 318.7만 |
|---|
| 2025.11.28 | ₩59,175 | ₩59,708 | ₩58,935 | ₩59,442 | +0.45% | 145.1만 |
|---|
| 2025.11.26 | ₩59,175 | ₩59,628 | ₩58,908 | ₩58,921 | -0.43% | 249.5만 |
|---|
| 2025.11.25 | ₩58,521 | ₩59,749 | ₩58,521 | ₩59,508 | +1.69% | 272.3만 |
|---|
| 2025.11.24 | ₩58,708 | ₩59,282 | ₩57,521 | ₩58,521 | -0.32% | 496.5만 |
|---|
| 2025.11.21 | ₩57,881 | ₩59,042 | ₩56,994 | ₩58,121 | +0.41% | 368.1만 |
|---|
| 2025.11.20 | ₩61,323 | ₩61,323 | ₩57,668 | ₩57,948 | -5.50% | 698.6만 |
|---|
| 2025.11.19 | ₩61,096 | ₩61,629 | ₩60,267 | ₩60,416 | -1.11% | 324.2만 |
|---|
| 2025.11.18 | ₩60,015 | ₩62,016 | ₩59,522 | ₩61,843 | +3.05% | 428.7만 |
|---|
| 2025.11.17 | ₩62,283 | ₩62,416 | ₩59,909 | ₩60,229 | -3.30% | 314만 |
|---|
| 2025.11.14 | ₩61,776 | ₩63,724 | ₩61,469 | ₩62,483 | +1.14% | 344만 |
|---|
| 2025.11.13 | ₩61,429 | ₩63,304 | ₩61,149 | ₩62,403 | +1.59% | 689.8만 |
|---|
| 2025.11.12 | ₩62,750 | ₩62,843 | ₩61,563 | ₩62,030 | -1.15% | 458.9만 |
|---|
| 2025.11.11 | ₩62,070 | ₩62,870 | ₩61,803 | ₩62,456 | +0.62% | 449.2만 |
|---|
| 2025.11.10 | ₩63,497 | ₩63,497 | ₩62,063 | ₩62,323 | -1.85% | 419.3만 |
|---|
| 2025.11.07 | ₩60,869 | ₩63,030 | ₩60,335 | ₩62,990 | +3.48% | 442.3만 |
|---|
| 2025.11.06 | ₩63,497 | ₩63,610 | ₩61,416 | ₩61,443 | -3.24% | 569.6만 |
|---|
| 2025.11.05 | ₩66,752 | ₩67,032 | ₩61,563 | ₩63,217 | -5.30% | 841.6만 |
|---|
| 2025.11.04 | ₩65,778 | ₩66,845 | ₩64,998 | ₩66,205 | +0.65% | 527.5만 |
|---|
| 2025.11.03 | ₩67,566 | ₩67,966 | ₩65,938 | ₩67,339 | -0.34% | 426.3만 |
|---|
| 2025.10.31 | ₩65,365 | ₩67,606 | ₩65,044 | ₩67,459 | +3.20% | 408.9만 |
|---|
| 2025.10.30 | ₩65,018 | ₩66,205 | ₩64,711 | ₩64,858 | -0.25% | 207만 |
|---|
| 2025.10.29 | ₩66,352 | ₩66,352 | ₩64,271 | ₩65,378 | -1.47% | 301.6만 |
|---|
| 2025.10.28 | ₩67,512 | ₩67,832 | ₩66,032 | ₩66,218 | -1.92% | 223.4만 |
|---|
| 2025.10.27 | ₩67,912 | ₩68,126 | ₩67,119 | ₩67,379 | -0.79% | 159.7만 |
|---|
| 2025.10.24 | ₩67,192 | ₩68,179 | ₩66,952 | ₩67,112 | -0.12% | 144.3만 |
|---|
| 2025.10.23 | ₩66,125 | ₩66,876 | ₩65,985 | ₩66,618 | +0.75% | 169.9만 |
|---|
| 2025.10.22 | ₩67,739 | ₩68,032 | ₩65,983 | ₩66,112 | -2.40% | 264.1만 |
|---|
| 2025.10.21 | ₩66,859 | ₩68,326 | ₩66,418 | ₩67,966 | +1.66% | 191.4만 |
|---|
| 2025.10.20 | ₩64,431 | ₩66,885 | ₩64,204 | ₩66,859 | +3.77% | 275.9만 |
|---|
| 2025.10.17 | ₩62,883 | ₩64,391 | ₩62,843 | ₩64,217 | +2.12% | 223.7만 |
|---|
| 2025.10.16 | ₩64,137 | ₩64,844 | ₩62,603 | ₩63,190 | -1.48% | 244.1만 |
|---|
| 2025.10.15 | ₩64,551 | ₩64,611 | ₩63,217 | ₩63,737 | -1.26% | 206.5만 |
|---|
| 2025.10.14 | ₩63,804 | ₩64,408 | ₩63,010 | ₩64,271 | +0.73% | 159만 |
|---|
| 2025.10.13 | ₩64,231 | ₩64,858 | ₩63,617 | ₩64,471 | +0.37% | 180.3만 |
|---|
| 2025.10.10 | ₩65,391 | ₩65,951 | ₩63,110 | ₩63,977 | -2.16% | 188.2만 |
|---|