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 | ₩82,787 | ₩85,519 | ₩82,626 | ₩85,147 | +2.85% | 838.4만 |
| 2026.10.08 | ₩81,165 | ₩82,304 | ₩80,280 | ₩81,956 | +0.97% | 878만 |
| 2026.10.07 | ₩81,862 | ₩82,492 | ₩80,079 | ₩80,199 | -2.03% | 511.5만 |
| 2026.10.06 | ₩81,580 | ₩82,573 | ₩81,124 | ₩81,862 | +0.35% | 525.8만 |
| 2026.10.05 | ₩79,676 | ₩81,359 | ₩78,992 | ₩80,736 | +1.33% | 599.2만 |
| 2026.10.02 | ₩79,717 | ₩80,776 | ₩78,992 | ₩79,542 | -0.22% | 385.5만 |
| 2026.10.01 | ₩79,167 | ₩79,676 | ₩78,121 | ₩79,462 | +0.37% | 524.8만 |
| 2026.09.30 | ₩77,330 | ₩78,604 | ₩77,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,424 |
| +0.12% |
| 578.5만 |
| 2026.09.29 | ₩76,954 | ₩77,846 | ₩76,109 | ₩77,142 | +0.24% | 388.3만 |
|---|
| 2026.09.28 | ₩75,506 | ₩77,571 | ₩74,613 | ₩77,558 | +2.72% | 759.4만 |
|---|
| 2026.09.25 | ₩78,858 | ₩79,341 | ₩77,397 | ₩77,705 | -1.46% | 684.9만 |
|---|
| 2026.09.24 | ₩78,925 | ₩79,663 | ₩77,350 | ₩78,684 | -0.31% | 846.5만 |
|---|
| 2026.09.23 | ₩77,155 | ₩79,529 | ₩76,954 | ₩78,456 | +1.69% | 805.3만 |
|---|
| 2026.09.22 | ₩76,512 | ₩76,767 | ₩74,836 | ₩76,699 | +0.25% | 1192.3만 |
|---|
| 2026.09.21 | ₩74,594 | ₩75,962 | ₩73,999 | ₩75,627 | +1.38% | 945.5만 |
|---|
| 2026.09.18 | ₩76,713 | ₩76,740 | ₩73,636 | ₩73,937 | -3.62% | 1151.4만 |
|---|
| 2026.09.17 | ₩73,803 | ₩75,452 | ₩73,428 | ₩74,862 | +1.44% | 736.7만 |
|---|
| 2026.09.16 | ₩73,119 | ₩74,769 | ₩72,891 | ₩74,004 | +1.21% | 672.3만 |
|---|
| 2026.09.15 | ₩70,759 | ₩74,353 | ₩70,706 | ₩73,977 | +4.55% | 767.3만 |
|---|
| 2026.09.14 | ₩70,773 | ₩71,752 | ₩68,735 | ₩71,524 | +1.06% | 512.6만 |
|---|
| 2026.09.11 | ₩68,641 | ₩69,499 | ₩68,252 | ₩68,480 | -0.23% | 497만 |
|---|
| 2026.09.10 | ₩67,850 | ₩69,257 | ₩67,112 | ₩68,949 | +1.62% | 556.2만 |
|---|
| 2026.09.09 | ₩67,541 | ₩68,775 | ₩66,455 | ₩67,850 | +0.46% | 698.8만 |
|---|
| 2026.09.08 | ₩68,694 | ₩68,694 | ₩67,206 | ₩67,434 | -1.83% | 493.4만 |
|---|
| 2026.09.04 | ₩70,625 | ₩71,148 | ₩69,512 | ₩69,593 | -1.46% | 439.4만 |
|---|
| 2026.09.03 | ₩70,075 | ₩71,336 | ₩69,673 | ₩70,746 | +0.96% | 551.9만 |
|---|
| 2026.09.02 | ₩70,236 | ₩70,525 | ₩68,198 | ₩68,212 | -2.88% | 413.1만 |
|---|
| 2026.09.01 | ₩72,154 | ₩72,885 | ₩70,585 | ₩70,880 | -1.77% | 491만 |
|---|
| 2026.08.31 | ₩71,685 | ₩73,528 | ₩71,604 | ₩73,200 | +2.11% | 795만 |
|---|
| 2026.08.28 | ₩71,617 | ₩73,227 | ₩71,457 | ₩71,966 | +0.49% | 599.7만 |
|---|
| 2026.08.27 | ₩71,014 | ₩72,744 | ₩70,625 | ₩71,644 | +0.89% | 881.5만 |
|---|
| 2026.08.26 | ₩65,798 | ₩69,351 | ₩65,704 | ₩69,190 | +5.16% | 793.4만 |
|---|
| 2026.08.25 | ₩67,715 | ₩68,869 | ₩66,509 | ₩67,139 | -0.85% | 835.8만 |
|---|
| 2026.08.24 | ₩66,361 | ₩66,871 | ₩65,583 | ₩65,771 | -0.89% | 558.5만 |
|---|
| 2026.08.21 | ₩65,811 | ₩66,509 | ₩64,464 | ₩66,106 | +0.45% | 495.4만 |
|---|
| 2026.08.20 | ₩66,522 | ₩67,018 | ₩65,744 | ₩65,945 | -0.87% | 428.6만 |
|---|
| 2026.08.19 | ₩65,624 | ₩66,904 | ₩65,557 | ₩66,509 | +1.35% | 603.7만 |
|---|
| 2026.08.18 | ₩63,840 | ₩66,676 | ₩63,693 | ₩66,053 | +3.47% | 1868.5만 |
|---|
| 2026.08.17 | ₩63,653 | ₩64,900 | ₩62,741 | ₩63,840 | +0.29% | 739.1만 |
|---|
| 2026.08.14 | ₩68,386 | ₩69,713 | ₩65,691 | ₩65,892 | -3.65% | 585.8만 |
|---|
| 2026.08.13 | ₩67,045 | ₩68,131 | ₩64,377 | ₩68,051 | +1.50% | 890.7만 |
|---|
| 2026.08.12 | ₩67,595 | ₩67,595 | ₩65,362 | ₩66,455 | -1.69% | 520.6만 |
|---|
| 2026.08.11 | ₩67,675 | ₩68,077 | ₩66,240 | ₩66,589 | -1.60% | 434.3만 |
|---|
| 2026.08.10 | ₩65,302 | ₩68,453 | ₩65,020 | ₩67,809 | +3.84% | 805.8만 |
|---|
| 2026.08.07 | ₩67,260 | ₩67,870 | ₩65,476 | ₩65,664 | -2.37% | 510.7만 |
|---|
| 2026.08.06 | ₩66,240 | ₩67,018 | ₩64,611 | ₩65,530 | -1.07% | 979.1만 |
|---|
| 2026.08.05 | ₩69,063 | ₩71,450 | ₩67,340 | ₩68,198 | -1.25% | 1835.7만 |
|---|
| 2026.08.04 | ₩59,000 | ₩61,588 | ₩59,000 | ₩61,293 | +3.89% | 573.2만 |
|---|
| 2026.08.03 | ₩60,126 | ₩61,212 | ₩59,549 | ₩59,724 | -0.67% | 374만 |
|---|
| 2026.07.31 | ₩59,228 | ₩59,858 | ₩58,195 | ₩59,429 | +0.34% | 315.3만 |
|---|
| 2026.07.30 | ₩59,415 | ₩59,576 | ₩57,578 | ₩59,134 | -0.47% | 445.8만 |
|---|
| 2026.07.29 | ₩58,329 | ₩60,079 | ₩58,329 | ₩58,839 | +0.87% | 584.8만 |
|---|
| 2026.07.28 | ₩59,013 | ₩60,032 | ₩58,188 | ₩58,866 | -0.25% | 237.3만 |
|---|
| 2026.07.27 | ₩56,975 | ₩59,134 | ₩56,787 | ₩58,624 | +2.89% | 575.7만 |
|---|
| 2026.07.24 | ₩55,500 | ₩56,050 | ₩55,205 | ₩55,808 | +0.56% | 435.8만 |
|---|
| 2026.07.23 | ₩56,331 | ₩56,578 | ₩54,172 | ₩54,508 | -3.24% | 396.2만 |
|---|
| 2026.07.22 | ₩57,940 | ₩57,940 | ₩55,339 | ₩55,460 | -4.28% | 600.4만 |
|---|
| 2026.07.21 | ₩58,825 | ₩59,717 | ₩56,988 | ₩57,458 | -2.33% | 397.4만 |
|---|
| 2026.07.20 | ₩59,120 | ₩60,622 | ₩58,825 | ₩59,952 | +1.41% | 232.2만 |
|---|
| 2026.07.17 | ₩59,107 | ₩60,414 | ₩59,053 | ₩59,549 | +0.75% | 263.1만 |
|---|
| 2026.07.16 | ₩61,199 | ₩61,413 | ₩58,839 | ₩60,113 | -1.77% | 325.2만 |
|---|
| 2026.07.15 | ₩61,467 | ₩62,258 | ₩60,354 | ₩60,568 | -1.46% | 341만 |
|---|
| 2026.07.14 | ₩57,981 | ₩60,850 | ₩57,820 | ₩60,394 | +4.16% | 441.9만 |
|---|
| 2026.07.13 | ₩59,201 | ₩60,032 | ₩58,235 | ₩59,791 | +1.00% | 362.6만 |
|---|
| 2026.07.10 | ₩61,601 | ₩61,976 | ₩58,356 | ₩58,571 | -4.92% | 274.2만 |
|---|
| 2026.07.09 | ₩57,632 | ₩61,051 | ₩56,772 | ₩60,649 | +5.23% | 633.7만 |
|---|
| 2026.07.08 | ₩59,898 | ₩60,448 | ₩58,577 | ₩58,785 | -1.86% | 327.9만 |
|---|
| 2026.07.07 | ₩62,245 | ₩62,513 | ₩60,327 | ₩60,488 | -2.82% | 425.4만 |
|---|
| 2026.07.06 | ₩59,147 | ₩61,735 | ₩58,758 | ₩61,038 | +3.20% | 494.8만 |
|---|
| 2026.07.02 | ₩60,689 | ₩61,668 | ₩59,911 | ₩60,032 | -1.08% | 518.3만 |
|---|
| 2026.07.01 | ₩59,717 | ₩62,211 | ₩59,717 | ₩60,850 | +1.90% | 714만 |
|---|
| 2026.06.30 | ₩58,396 | ₩59,187 | ₩58,235 | ₩58,879 | +0.83% | 394.9만 |
|---|
| 2026.06.29 | ₩59,013 | ₩61,266 | ₩58,798 | ₩59,321 | +0.52% | 973.3만 |
|---|
| 2026.06.26 | ₩54,192 | ₩58,155 | ₩54,192 | ₩58,155 | +7.31% | 1404.9만 |
|---|
| 2026.06.25 | ₩54,038 | ₩55,124 | ₩53,167 | ₩54,011 | -0.05% | 561.3만 |
|---|
| 2026.06.24 | ₩54,038 | ₩55,232 | ₩53,797 | ₩54,454 | +0.77% | 452.4만 |
|---|
| 2026.06.23 | ₩54,628 | ₩55,419 | ₩54,065 | ₩54,172 | -0.83% | 642.5만 |
|---|
| 2026.06.22 | ₩54,856 | ₩55,875 | ₩53,609 | ₩54,253 | -1.10% | 398.5만 |
|---|
| 2026.06.18 | ₩55,285 | ₩55,936 | ₩54,655 | ₩55,540 | +0.46% | 1068.9만 |
|---|
| 2026.06.17 | ₩56,009 | ₩56,599 | ₩54,548 | ₩55,312 | -1.24% | 562.9만 |
|---|
| 2026.06.16 | ₩57,216 | ₩57,565 | ₩55,533 | ₩55,594 | -2.84% | 477만 |
|---|
| 2026.06.15 | ₩55,822 | ₩56,975 | ₩55,111 | ₩55,232 | -1.06% | 463.2만 |
|---|
| 2026.06.12 | ₩55,084 | ₩55,084 | ₩53,240 | ₩54,642 | -0.80% | 398.4만 |
|---|
| 2026.06.11 | ₩53,529 | ₩55,165 | ₩53,279 | ₩54,132 | +1.13% | 428.2만 |
|---|
| 2026.06.10 | ₩54,293 | ₩56,143 | ₩53,804 | ₩54,414 | +0.22% | 500.4만 |
|---|
| 2026.06.09 | ₩55,272 | ₩56,184 | ₩53,515 | ₩54,668 | -1.09% | 583.4만 |
|---|
| 2026.06.08 | ₩56,459 | ₩56,948 | ₩55,553 | ₩56,211 | -0.44% | 498.3만 |
|---|
| 2026.06.05 | ₩58,061 | ₩58,691 | ₩56,197 | ₩56,573 | -2.56% | 474.4만 |
|---|
| 2026.06.04 | ₩59,241 | ₩59,456 | ₩57,913 | ₩57,994 | -2.11% | 345.4만 |
|---|
| 2026.06.03 | ₩59,737 | ₩59,737 | ₩57,578 | ₩58,249 | -2.49% | 553.6만 |
|---|
| 2026.06.02 | ₩57,484 | ₩60,327 | ₩57,203 | ₩60,300 | +4.90% | 599.4만 |
|---|
| 2026.06.01 | ₩58,369 | ₩60,126 | ₩57,042 | ₩59,630 | +2.16% | 662.3만 |
|---|
| 2026.05.29 | ₩54,910 | ₩57,659 | ₩54,736 | ₩57,109 | +4.00% | 709만 |
|---|
| 2026.05.28 | ₩54,213 | ₩54,709 | ₩52,523 | ₩54,320 | +0.20% | 468.7만 |
|---|
| 2026.05.27 | ₩53,730 | ₩54,333 | ₩51,946 | ₩52,174 | -2.89% | 380.5만 |
|---|
| 2026.05.26 | ₩55,098 | ₩55,205 | ₩53,616 | ₩54,441 | -1.19% | 454.4만 |
|---|
| 2026.05.22 | ₩53,006 | ₩55,446 | ₩52,711 | ₩55,258 | +4.25% | 450.2만 |
|---|
| 2026.05.21 | ₩52,912 | ₩53,194 | ₩51,960 | ₩52,496 | -0.79% | 423.6만 |
|---|
| 2026.05.20 | ₩52,429 | ₩53,522 | ₩52,081 | ₩53,462 | +1.97% | 542.1만 |
|---|
| 2026.05.19 | ₩54,829 | ₩55,460 | ₩53,341 | ₩53,582 | -2.27% | 660.2만 |
|---|
| 2026.05.18 | ₩51,209 | ₩53,824 | ₩50,834 | ₩53,435 | +4.35% | 732.9만 |
|---|
| 2026.05.15 | ₩49,680 | ₩51,853 | ₩48,836 | ₩51,437 | +3.54% | 855.1만 |
|---|
| 2026.05.14 | ₩46,663 | ₩49,995 | ₩46,569 | ₩49,774 | +6.67% | 1103.6만 |
|---|
| 2026.05.13 | ₩44,947 | ₩48,071 | ₩43,914 | ₩46,569 | +3.61% | 2078만 |
|---|
| 2026.05.12 | ₩53,636 | ₩53,824 | ₩51,839 | ₩52,577 | -1.98% | 1058만 |
|---|
| 2026.05.11 | ₩54,105 | ₩54,896 | ₩53,515 | ₩53,944 | -0.30% | 564.5만 |
|---|
| 2026.05.08 | ₩53,743 | ₩54,709 | ₩52,483 | ₩54,575 | +1.55% | 528.1만 |
|---|
| 2026.05.07 | ₩53,649 | ₩54,977 | ₩53,395 | ₩54,132 | +0.90% | 578.6만 |
|---|
| 2026.05.06 | ₩50,981 | ₩52,241 | ₩50,579 | ₩51,236 | +0.50% | 447만 |
|---|
| 2026.05.05 | ₩52,228 | ₩52,818 | ₩51,222 | ₩51,786 | -0.85% | 388.7만 |
|---|
| 2026.05.04 | ₩50,632 | ₩52,295 | ₩50,552 | ₩51,960 | +2.62% | 433.8만 |
|---|
| 2026.05.01 | ₩50,016 | ₩50,954 | ₩49,218 | ₩50,431 | +0.83% | 458만 |
|---|
| 2026.04.30 | ₩48,608 | ₩48,782 | ₩47,602 | ₩48,554 | -0.11% | 638.7만 |
|---|
| 2026.04.29 | ₩48,192 | ₩48,869 | ₩47,481 | ₩48,809 | +1.28% | 503.2만 |
|---|
| 2026.04.28 | ₩49,238 | ₩50,257 | ₩48,138 | ₩48,259 | -1.99% | 729.7만 |
|---|
| 2026.04.27 | ₩47,012 | ₩48,232 | ₩46,663 | ₩47,749 | +1.57% | 485.5만 |
|---|
| 2026.04.24 | ₩46,140 | ₩47,340 | ₩45,564 | ₩47,320 | +2.56% | 488.4만 |
|---|
| 2026.04.23 | ₩46,060 | ₩46,536 | ₩44,947 | ₩45,979 | -0.17% | 910.4만 |
|---|
| 2026.04.22 | ₩47,843 | ₩48,883 | ₩47,468 | ₩48,460 | +1.29% | 745.6만 |
|---|
| 2026.04.21 | ₩48,541 | ₩49,211 | ₩47,414 | ₩47,897 | -1.33% | 977.9만 |
|---|
| 2026.04.20 | ₩47,709 | ₩48,594 | ₩47,012 | ₩47,521 | -0.39% | 997.6만 |
|---|
| 2026.04.17 | ₩48,728 | ₩48,822 | ₩47,320 | ₩47,736 | -2.04% | 467.8만 |
|---|
| 2026.04.16 | ₩48,701 | ₩49,050 | ₩47,401 | ₩47,763 | -1.93% | 460.4만 |
|---|
| 2026.04.15 | ₩45,430 | ₩47,689 | ₩45,242 | ₩47,535 | +4.63% | 617.9만 |
|---|
| 2026.04.14 | ₩45,859 | ₩46,409 | ₩44,370 | ₩44,612 | -2.72% | 587만 |
|---|
| 2026.04.13 | ₩43,713 | ₩45,510 | ₩43,687 | ₩45,255 | +3.53% | 580.9만 |
|---|
| 2026.04.10 | ₩45,389 | ₩45,765 | ₩42,419 | ₩43,392 | -4.40% | 955만 |
|---|
| 2026.04.09 | ₩48,822 | ₩48,963 | ₩45,215 | ₩45,349 | -7.11% | 646.5만 |
|---|
| 2026.04.08 | ₩50,311 | ₩50,901 | ₩49,285 | ₩49,345 | -1.92% | 521.4만 |
|---|
| 2026.04.07 | ₩49,747 | ₩50,632 | ₩49,654 | ₩49,881 | +0.27% | 631.6만 |
|---|
| 2026.04.06 | ₩50,552 | ₩50,834 | ₩49,741 | ₩50,244 | -0.61% | 390.4만 |
|---|
| 2026.04.02 | ₩49,801 | ₩50,766 | ₩48,648 | ₩50,539 | +1.48% | 429.4만 |
|---|
| 2026.04.01 | ₩49,814 | ₩50,230 | ₩48,541 | ₩49,305 | -1.02% | 379.1만 |
|---|
| 2026.03.31 | ₩49,908 | ₩50,632 | ₩49,385 | ₩49,586 | -0.64% | 475.4만 |
|---|
| 2026.03.30 | ₩48,634 | ₩50,431 | ₩48,313 | ₩49,788 | +2.37% | 643.2만 |
|---|
| 2026.03.27 | ₩49,291 | ₩49,291 | ₩47,206 | ₩48,152 | -2.31% | 415만 |
|---|
| 2026.03.26 | ₩48,876 | ₩50,673 | ₩48,701 | ₩50,109 | +2.52% | 357.1만 |
|---|
| 2026.03.25 | ₩49,868 | ₩50,498 | ₩48,299 | ₩48,876 | -1.99% | 674만 |
|---|
| 2026.03.24 | ₩51,088 | ₩51,102 | ₩48,675 | ₩49,010 | -4.07% | 727.2만 |
|---|
| 2026.03.23 | ₩51,008 | ₩51,839 | ₩50,404 | ₩51,383 | +0.74% | 657.9만 |
|---|
| 2026.03.20 | ₩51,839 | ₩51,839 | ₩50,445 | ₩51,021 | -1.58% | 2737.1만 |
|---|
| 2026.03.19 | ₩52,067 | ₩53,542 | ₩51,263 | ₩52,376 | +0.59% | 1344만 |
|---|
| 2026.03.18 | ₩52,671 | ₩54,105 | ₩52,376 | ₩53,958 | +2.44% | 892.9만 |
|---|
| 2026.03.17 | ₩52,657 | ₩54,199 | ₩52,543 | ₩53,328 | +1.27% | 640.9만 |
|---|
| 2026.03.16 | ₩52,349 | ₩52,979 | ₩51,812 | ₩52,791 | +0.85% | 882.3만 |
|---|
| 2026.03.13 | ₩51,155 | ₩51,732 | ₩50,284 | ₩51,477 | +0.63% | 886.5만 |
|---|
| 2026.03.12 | ₩50,311 | ₩52,309 | ₩50,284 | ₩50,981 | +1.33% | 710.4만 |
|---|
| 2026.03.11 | ₩51,115 | ₩51,655 | ₩49,345 | ₩50,378 | -1.44% | 554.7만 |
|---|
| 2026.03.10 | ₩51,960 | ₩51,960 | ₩50,150 | ₩50,646 | -2.53% | 541.1만 |
|---|
| 2026.03.09 | ₩52,094 | ₩52,577 | ₩51,242 | ₩52,148 | +0.10% | 445.2만 |
|---|
| 2026.03.06 | ₩52,483 | ₩53,167 | ₩51,893 | ₩52,671 | +0.36% | 611.3만 |
|---|
| 2026.03.05 | ₩50,270 | ₩52,952 | ₩49,761 | ₩52,577 | +4.59% | 1032.4만 |
|---|
| 2026.03.04 | ₩49,064 | ₩50,257 | ₩49,057 | ₩49,962 | +1.83% | 621.9만 |
|---|
| 2026.03.03 | ₩48,541 | ₩50,136 | ₩47,642 | ₩49,667 | +2.32% | 546.6만 |
|---|
| 2026.03.02 | ₩47,387 | ₩49,627 | ₩47,226 | ₩49,224 | +3.88% | 652.5만 |
|---|
| 2026.02.27 | ₩46,717 | ₩48,715 | ₩45,953 | ₩48,165 | +3.10% | 3180.6만 |
|---|
| 2026.02.26 | ₩47,454 | ₩49,251 | ₩47,361 | ₩48,742 | +2.71% | 816.9만 |
|---|
| 2026.02.25 | ₩45,912 | ₩47,213 | ₩45,135 | ₩47,119 | +2.63% | 631.5만 |
|---|
| 2026.02.24 | ₩45,242 | ₩46,898 | ₩44,844 | ₩45,926 | +1.51% | 512.8만 |
|---|
| 2026.02.23 | ₩46,556 | ₩46,911 | ₩44,565 | ₩45,108 | -3.11% | 694.5만 |
|---|
| 2026.02.20 | ₩48,380 | ₩49,291 | ₩46,905 | ₩47,468 | -1.88% | 510.4만 |
|---|
| 2026.02.19 | ₩48,956 | ₩49,285 | ₩48,272 | ₩48,648 | -0.63% | 333.2만 |
|---|
| 2026.02.18 | ₩49,131 | ₩49,888 | ₩48,286 | ₩48,836 | -0.60% | 523.6만 |
|---|
| 2026.02.17 | ₩49,586 | ₩50,116 | ₩48,500 | ₩49,117 | -0.95% | 469.8만 |
|---|
| 2026.02.13 | ₩49,278 | ₩50,096 | ₩48,701 | ₩49,881 | +1.22% | 492.7만 |
|---|
| 2026.02.12 | ₩49,788 | ₩50,498 | ₩47,884 | ₩49,023 | -1.54% | 698.8만 |
|---|
| 2026.02.11 | ₩48,728 | ₩49,828 | ₩47,790 | ₩49,788 | +2.17% | 878.5만 |
|---|
| 2026.02.10 | ₩48,447 | ₩50,277 | ₩48,125 | ₩49,345 | +1.85% | 770.8만 |
|---|
| 2026.02.09 | ₩51,343 | ₩52,161 | ₩46,732 | ₩48,514 | -5.51% | 1628.5만 |
|---|
| 2026.02.06 | ₩44,826 | ₩46,248 | ₩44,022 | ₩45,202 | +0.84% | 981.6만 |
|---|
| 2026.02.05 | ₩46,248 | ₩47,005 | ₩44,759 | ₩44,880 | -2.96% | 984.8만 |
|---|
| 2026.02.04 | ₩45,671 | ₩47,019 | ₩44,572 | ₩46,409 | +1.61% | 961.6만 |
|---|
| 2026.02.03 | ₩49,198 | ₩49,868 | ₩45,389 | ₩46,355 | -5.78% | 1014.2만 |
|---|
| 2026.02.02 | ₩51,390 | ₩52,000 | ₩50,311 | ₩51,021 | -0.72% | 506.4만 |
|---|
| 2026.01.30 | ₩51,021 | ₩51,839 | ₩50,766 | ₩51,075 | +0.11% | 599.7만 |
|---|
| 2026.01.29 | ₩52,899 | ₩53,207 | ₩50,190 | ₩50,766 | -4.03% | 696만 |
|---|
| 2026.01.28 | ₩54,950 | ₩55,574 | ₩54,280 | ₩54,508 | -0.81% | 333.7만 |
|---|
| 2026.01.27 | ₩55,339 | ₩55,768 | ₩53,978 | ₩54,534 | -1.45% | 336.9만 |
|---|
| 2026.01.26 | ₩54,776 | ₩55,808 | ₩54,776 | ₩55,218 | +0.81% | 342.8만 |
|---|
| 2026.01.23 | ₩54,990 | ₩55,553 | ₩54,648 | ₩54,695 | -0.54% | 455만 |
|---|
| 2026.01.22 | ₩53,489 | ₩55,138 | ₩53,274 | ₩55,057 | +2.93% | 557.6만 |
|---|
| 2026.01.21 | ₩51,960 | ₩53,093 | ₩51,638 | ₩52,831 | +1.68% | 528.7만 |
|---|
| 2026.01.20 | ₩52,630 | ₩53,435 | ₩51,799 | ₩51,906 | -1.38% | 570.3만 |
|---|
| 2026.01.16 | ₩52,697 | ₩54,803 | ₩51,625 | ₩53,475 | +1.48% | 937.1만 |
|---|
| 2026.01.15 | ₩53,770 | ₩54,360 | ₩52,738 | ₩52,805 | -1.80% | 606.4만 |
|---|
| 2026.01.14 | ₩55,366 | ₩55,688 | ₩53,529 | ₩53,609 | -3.17% | 496.2만 |
|---|
| 2026.01.13 | ₩56,640 | ₩57,109 | ₩55,124 | ₩55,486 | -2.04% | 285.7만 |
|---|
| 2026.01.12 | ₩56,961 | ₩57,357 | ₩56,184 | ₩56,720 | -0.42% | 444.9만 |
|---|
| 2026.01.09 | ₩57,391 | ₩57,860 | ₩56,465 | ₩56,693 | -1.21% | 340.8만 |
|---|
| 2026.01.08 | ₩58,557 | ₩58,651 | ₩56,660 | ₩57,377 | -2.02% | 275.1만 |
|---|
| 2026.01.07 | ₩57,860 | ₩58,839 | ₩56,988 | ₩58,785 | +1.60% | 303.4만 |
|---|
| 2026.01.06 | ₩56,841 | ₩58,061 | ₩56,774 | ₩57,283 | +0.78% | 299.6만 |
|---|
| 2026.01.05 | ₩56,787 | ₩58,021 | ₩56,747 | ₩57,163 | +0.66% | 316.5만 |
|---|
| 2026.01.02 | ₩58,101 | ₩58,269 | ₩55,714 | ₩56,787 | -2.26% | 421.3만 |
|---|
| 2025.12.31 | ₩59,268 | ₩59,268 | ₩58,021 | ₩58,115 | -1.95% | 268.5만 |
|---|
| 2025.12.30 | ₩59,268 | ₩59,616 | ₩59,013 | ₩59,134 | -0.23% | 232.7만 |
|---|
| 2025.12.29 | ₩59,147 | ₩59,898 | ₩59,020 | ₩59,295 | +0.25% | 310.4만 |
|---|
| 2025.12.26 | ₩58,664 | ₩59,442 | ₩58,544 | ₩59,442 | +1.33% | 188.5만 |
|---|
| 2025.12.24 | ₩58,664 | ₩58,906 | ₩58,276 | ₩58,664 | 0.00% | 103.7만 |
|---|
| 2025.12.23 | ₩59,549 | ₩59,724 | ₩58,423 | ₩58,651 | -1.51% | 256.6만 |
|---|
| 2025.12.22 | ₩59,388 | ₩60,169 | ₩59,120 | ₩59,804 | +0.70% | 365.8만 |
|---|
| 2025.12.19 | ₩59,308 | ₩59,952 | ₩58,892 | ₩59,228 | -0.14% | 540.3만 |
|---|
| 2025.12.18 | ₩59,080 | ₩60,206 | ₩58,906 | ₩59,241 | +0.27% | 396.2만 |
|---|
| 2025.12.17 | ₩58,852 | ₩60,387 | ₩58,678 | ₩58,879 | +0.05% | 402.8만 |
|---|
| 2025.12.16 | ₩59,536 | ₩60,401 | ₩58,919 | ₩59,228 | -0.52% | 292.6만 |
|---|
| 2025.12.15 | ₩61,883 | ₩62,365 | ₩59,422 | ₩59,509 | -3.84% | 341.2만 |
|---|
| 2025.12.12 | ₩60,998 | ₩62,191 | ₩60,716 | ₩61,735 | +1.21% | 293만 |
|---|
| 2025.12.11 | ₩61,011 | ₩61,453 | ₩60,575 | ₩60,716 | -0.48% | 292.3만 |
|---|
| 2025.12.10 | ₩60,703 | ₩61,440 | ₩60,327 | ₩61,038 | +0.55% | 314.7만 |
|---|
| 2025.12.09 | ₩59,871 | ₩60,930 | ₩59,297 | ₩60,582 | +1.19% | 264.6만 |
|---|
| 2025.12.08 | ₩59,469 | ₩60,589 | ₩59,254 | ₩60,072 | +1.01% | 356.5만 |
|---|
| 2025.12.05 | ₩59,321 | ₩60,341 | ₩59,241 | ₩59,603 | +0.47% | 263.2만 |
|---|
| 2025.12.04 | ₩60,046 | ₩60,079 | ₩59,254 | ₩59,415 | -1.05% | 200.8만 |
|---|
| 2025.12.03 | ₩59,858 | ₩60,233 | ₩58,503 | ₩59,603 | -0.43% | 354.9만 |
|---|
| 2025.12.02 | ₩60,448 | ₩60,555 | ₩59,945 | ₩60,206 | -0.40% | 300만 |
|---|
| 2025.12.01 | ₩59,415 | ₩60,890 | ₩59,415 | ₩59,844 | +0.72% | 318.7만 |
|---|
| 2025.11.28 | ₩59,482 | ₩60,019 | ₩59,241 | ₩59,751 | +0.45% | 145.1만 |
|---|
| 2025.11.26 | ₩59,482 | ₩59,938 | ₩59,214 | ₩59,228 | -0.43% | 249.5만 |
|---|
| 2025.11.25 | ₩58,825 | ₩60,059 | ₩58,825 | ₩59,818 | +1.69% | 272.3만 |
|---|
| 2025.11.24 | ₩59,013 | ₩59,590 | ₩57,820 | ₩58,825 | -0.32% | 496.5만 |
|---|
| 2025.11.21 | ₩58,182 | ₩59,348 | ₩57,290 | ₩58,423 | +0.41% | 368.1만 |
|---|
| 2025.11.20 | ₩61,641 | ₩61,641 | ₩57,967 | ₩58,249 | -5.50% | 698.6만 |
|---|
| 2025.11.19 | ₩61,413 | ₩61,950 | ₩60,581 | ₩60,729 | -1.11% | 324.2만 |
|---|
| 2025.11.18 | ₩60,327 | ₩62,338 | ₩59,831 | ₩62,164 | +3.05% | 428.7만 |
|---|
| 2025.11.17 | ₩62,607 | ₩62,741 | ₩60,220 | ₩60,542 | -3.30% | 314만 |
|---|
| 2025.11.14 | ₩62,097 | ₩64,055 | ₩61,789 | ₩62,808 | +1.14% | 344만 |
|---|
| 2025.11.13 | ₩61,748 | ₩63,632 | ₩61,467 | ₩62,727 | +1.59% | 689.8만 |
|---|
| 2025.11.12 | ₩63,076 | ₩63,170 | ₩61,883 | ₩62,352 | -1.15% | 458.9만 |
|---|
| 2025.11.11 | ₩62,392 | ₩63,197 | ₩62,124 | ₩62,781 | +0.62% | 449.2만 |
|---|
| 2025.11.10 | ₩63,827 | ₩63,827 | ₩62,385 | ₩62,647 | -1.85% | 419.3만 |
|---|
| 2025.11.07 | ₩61,185 | ₩63,358 | ₩60,649 | ₩63,317 | +3.48% | 442.3만 |
|---|
| 2025.11.06 | ₩63,827 | ₩63,941 | ₩61,735 | ₩61,762 | -3.24% | 569.6만 |
|---|
| 2025.11.05 | ₩67,099 | ₩67,380 | ₩61,883 | ₩63,545 | -5.30% | 841.6만 |
|---|
| 2025.11.04 | ₩66,120 | ₩67,192 | ₩65,335 | ₩66,549 | +0.65% | 527.5만 |
|---|
| 2025.11.03 | ₩67,917 | ₩68,319 | ₩66,281 | ₩67,689 | -0.34% | 426.3만 |
|---|
| 2025.10.31 | ₩65,704 | ₩67,957 | ₩65,382 | ₩67,809 | +3.20% | 408.9만 |
|---|
| 2025.10.30 | ₩65,355 | ₩66,549 | ₩65,047 | ₩65,195 | -0.25% | 207만 |
|---|
| 2025.10.29 | ₩66,696 | ₩66,696 | ₩64,605 | ₩65,718 | -1.47% | 301.6만 |
|---|
| 2025.10.28 | ₩67,863 | ₩68,185 | ₩66,375 | ₩66,562 | -1.92% | 223.4만 |
|---|
| 2025.10.27 | ₩68,265 | ₩68,480 | ₩67,467 | ₩67,729 | -0.79% | 159.7만 |
|---|
| 2025.10.24 | ₩67,541 | ₩68,533 | ₩67,300 | ₩67,461 | -0.12% | 144.3만 |
|---|
| 2025.10.23 | ₩66,468 | ₩67,223 | ₩66,328 | ₩66,965 | +0.75% | 169.9만 |
|---|
| 2025.10.22 | ₩68,091 | ₩68,386 | ₩66,326 | ₩66,455 | -2.40% | 264.1만 |
|---|
| 2025.10.21 | ₩67,206 | ₩68,681 | ₩66,763 | ₩68,319 | +1.66% | 191.4만 |
|---|
| 2025.10.20 | ₩64,765 | ₩67,233 | ₩64,538 | ₩67,206 | +3.77% | 275.9만 |
|---|
| 2025.10.17 | ₩63,210 | ₩64,725 | ₩63,170 | ₩64,551 | +2.12% | 223.7만 |
|---|
| 2025.10.16 | ₩64,470 | ₩65,181 | ₩62,928 | ₩63,518 | -1.48% | 244.1만 |
|---|
| 2025.10.15 | ₩64,886 | ₩64,946 | ₩63,545 | ₩64,068 | -1.26% | 206.5만 |
|---|
| 2025.10.14 | ₩64,135 | ₩64,743 | ₩63,337 | ₩64,605 | +0.73% | 159만 |
|---|
| 2025.10.13 | ₩64,564 | ₩65,195 | ₩63,948 | ₩64,806 | +0.37% | 180.3만 |
|---|
| 2025.10.10 | ₩65,731 | ₩66,294 | ₩63,438 | ₩64,310 | -2.16% | 188.2만 |
|---|