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 | ₩79,686 | ₩85,529 | ₩79,002 | ₩85,158 | +6.87% | 3352.9만 |
| 2026.09.28–2026.10.02 | ₩75,516 | ₩80,786 | ₩74,623 | ₩79,552 | +5.35% | 2636.5만 |
| 2026.09.21–2026.09.25 | ₩74,604 | ₩79,673 | ₩74,008 | ₩77,715 | +4.17% | 4474.5만 |
| 2026.09.14–2026.09.18 | ₩70,782 | ₩76,749 | ₩68,743 | ₩73,947 | +4.47% | 3840.2만 |
| 2026.09.08–2026.09.11 | ₩68,703 | ₩69,508 | ₩66,463 | ₩68,488 | -0.31% | 2245.4만 |
| 2026.08.31–2026.09.04 | ₩71,694 | ₩73,538 | ₩68,207 | ₩69,602 | -2.92% | 2690.4만 |
| 2026.08.24–2026.08.28 | ₩66,370 | ₩73,236 | ₩65,592 | ₩71,975 | +8.45% | 3668.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,027 |
| ₩62,749 |
| ₩66,115 |
| +3.86% |
| 4135.2만 |
| 2026.08.10–2026.08.14 | ₩65,310 | ₩69,722 | ₩64,385 | ₩65,900 | +0.90% | 3237.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,134 | ₩71,459 | ₩59,007 | ₩65,672 | +9.21% | 4272.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,982 | ₩60,087 | ₩56,794 | ₩59,436 | +4.31% | 2158.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,128 | ₩60,630 | ₩54,179 | ₩55,815 | -5.60% | 2062만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,208 | ₩62,266 | ₩57,827 | ₩59,557 | +0.59% | 1733.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,155 | ₩62,521 | ₩56,780 | ₩58,578 | -0.97% | 2155.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,020 | ₩62,219 | ₩58,243 | ₩60,040 | +1.73% | 2600.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,863 | ₩58,162 | ₩53,173 | ₩58,162 | +6.01% | 3459.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,829 | ₩57,572 | ₩54,555 | ₩55,547 | -0.50% | 2571.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,466 | ₩56,955 | ₩53,247 | ₩54,649 | -3.22% | 2408.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,377 | ₩60,335 | ₩56,204 | ₩56,580 | -3.08% | 2635만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,105 | ₩57,666 | ₩51,953 | ₩57,116 | +3.65% | 2012.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,215 | ₩55,467 | ₩50,840 | ₩55,265 | +7.91% | 2809만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,112 | ₩54,903 | ₩43,920 | ₩51,443 | -4.93% | 5659.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,639 | ₩54,984 | ₩50,558 | ₩54,582 | +7.79% | 2376.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,018 | ₩50,961 | ₩46,669 | ₩50,438 | +7.27% | 2815.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,715 | ₩49,217 | ₩44,953 | ₩47,326 | -0.82% | 4119.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,719 | ₩49,056 | ₩43,692 | ₩47,742 | +9.20% | 2713.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,558 | ₩50,907 | ₩42,425 | ₩43,397 | -14.16% | 3145만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,641 | ₩50,773 | ₩48,319 | ₩50,545 | +3.92% | 1927.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,014 | ₩51,846 | ₩47,212 | ₩48,158 | -5.60% | 2831.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,355 | ₩54,206 | ₩50,451 | ₩51,028 | -2.54% | 6497.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,101 | ₩52,583 | ₩49,351 | ₩51,484 | -1.18% | 3137.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,393 | ₩53,173 | ₩47,232 | ₩52,677 | +11.15% | 3464.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,562 | ₩49,258 | ₩44,570 | ₩48,171 | +3.46% | 5836.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,593 | ₩50,122 | ₩46,911 | ₩47,474 | -4.27% | 1837만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,350 | ₩52,168 | ₩46,738 | ₩49,888 | -2.85% | 4469.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,397 | ₩52,007 | ₩44,027 | ₩45,207 | -12.04% | 4448.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,783 | ₩55,815 | ₩50,196 | ₩51,081 | -6.76% | 2309.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,637 | ₩55,561 | ₩51,645 | ₩54,702 | +3.92% | 2111.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,969 | ₩57,364 | ₩51,631 | ₩53,482 | -6.12% | 2770.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,794 | ₩58,846 | ₩56,472 | ₩56,700 | -0.17% | 1535.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,155 | ₩59,906 | ₩55,721 | ₩56,794 | -3.99% | 1233만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,396 | ₩60,176 | ₩58,283 | ₩59,450 | +0.09% | 914.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,890 | ₩62,373 | ₩58,685 | ₩59,235 | -4.29% | 1973.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,476 | ₩62,199 | ₩59,262 | ₩61,743 | +3.81% | 1521.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,423 | ₩60,898 | ₩58,511 | ₩59,611 | +0.32% | 1437.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,020 | ₩60,067 | ₩57,827 | ₩59,758 | +1.25% | 1163.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,615 | ₩62,749 | ₩57,297 | ₩58,430 | -6.68% | 2133.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,835 | ₩64,063 | ₩61,475 | ₩62,816 | -1.60% | 2361.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,925 | ₩68,328 | ₩60,657 | ₩63,325 | -6.77% | 2807.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,274 | ₩68,488 | ₩64,613 | ₩67,818 | -0.67% | 1300.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,774 | ₩68,690 | ₩64,546 | ₩67,469 | +4.16% | 1045.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,573 | ₩65,203 | ₩62,936 | ₩64,559 | -0.02% | 1013.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,739 | ₩66,302 | ₩63,446 | ₩64,318 | -2.16% | 188.2만 |
|---|