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 | ₩79,676 | ₩85,519 | ₩78,992 | ₩85,147 | +6.87% | 3352.9만 |
| 2026.09.28–2026.10.02 | ₩75,506 | ₩80,776 | ₩74,613 | ₩79,542 | +5.35% | 2636.5만 |
| 2026.09.21–2026.09.25 | ₩74,594 | ₩79,663 | ₩73,999 | ₩77,705 | +4.17% | 4474.5만 |
| 2026.09.14–2026.09.18 | ₩70,773 | ₩76,740 | ₩68,735 | ₩73,937 | +4.47% | 3840.2만 |
| 2026.09.08–2026.09.11 | ₩68,694 | ₩69,499 | ₩66,455 | ₩68,480 | -0.31% | 2245.4만 |
| 2026.08.31–2026.09.04 | ₩71,685 | ₩73,528 | ₩68,198 | ₩69,593 | -2.92% | 2690.4만 |
| 2026.08.24–2026.08.28 | ₩66,361 | ₩73,227 | ₩65,583 | ₩71,966 | +8.45% | 3668.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,018 |
| ₩62,741 |
| ₩66,106 |
| +3.86% |
| 4135.2만 |
| 2026.08.10–2026.08.14 | ₩65,302 | ₩69,713 | ₩64,377 | ₩65,892 | +0.90% | 3237.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,126 | ₩71,450 | ₩59,000 | ₩65,664 | +9.21% | 4272.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,975 | ₩60,079 | ₩56,787 | ₩59,429 | +4.31% | 2158.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,120 | ₩60,622 | ₩54,172 | ₩55,808 | -5.60% | 2062만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,201 | ₩62,258 | ₩57,820 | ₩59,549 | +0.59% | 1733.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,147 | ₩62,513 | ₩56,772 | ₩58,571 | -0.97% | 2155.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,013 | ₩62,211 | ₩58,235 | ₩60,032 | +1.73% | 2600.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,856 | ₩58,155 | ₩53,167 | ₩58,155 | +6.01% | 3459.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,822 | ₩57,565 | ₩54,548 | ₩55,540 | -0.50% | 2571.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,459 | ₩56,948 | ₩53,240 | ₩54,642 | -3.22% | 2408.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,369 | ₩60,327 | ₩56,197 | ₩56,573 | -3.08% | 2635만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,098 | ₩57,659 | ₩51,946 | ₩57,109 | +3.65% | 2012.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,209 | ₩55,460 | ₩50,834 | ₩55,258 | +7.91% | 2809만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,105 | ₩54,896 | ₩43,914 | ₩51,437 | -4.93% | 5659.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,632 | ₩54,977 | ₩50,552 | ₩54,575 | +7.79% | 2376.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,012 | ₩50,954 | ₩46,663 | ₩50,431 | +7.27% | 2815.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,709 | ₩49,211 | ₩44,947 | ₩47,320 | -0.82% | 4119.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,713 | ₩49,050 | ₩43,687 | ₩47,736 | +9.20% | 2713.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,552 | ₩50,901 | ₩42,419 | ₩43,392 | -14.16% | 3145만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,634 | ₩50,766 | ₩48,313 | ₩50,539 | +3.92% | 1927.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,008 | ₩51,839 | ₩47,206 | ₩48,152 | -5.60% | 2831.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,349 | ₩54,199 | ₩50,445 | ₩51,021 | -2.54% | 6497.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,094 | ₩52,577 | ₩49,345 | ₩51,477 | -1.18% | 3137.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,387 | ₩53,167 | ₩47,226 | ₩52,671 | +11.15% | 3464.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,556 | ₩49,251 | ₩44,565 | ₩48,165 | +3.46% | 5836.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,586 | ₩50,116 | ₩46,905 | ₩47,468 | -4.27% | 1837만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,343 | ₩52,161 | ₩46,732 | ₩49,881 | -2.85% | 4469.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,390 | ₩52,000 | ₩44,022 | ₩45,202 | -12.04% | 4448.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,776 | ₩55,808 | ₩50,190 | ₩51,075 | -6.76% | 2309.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,630 | ₩55,553 | ₩51,638 | ₩54,695 | +3.92% | 2111.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,961 | ₩57,357 | ₩51,625 | ₩53,475 | -6.12% | 2770.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,787 | ₩58,839 | ₩56,465 | ₩56,693 | -0.17% | 1535.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,147 | ₩59,898 | ₩55,714 | ₩56,787 | -3.99% | 1233만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,388 | ₩60,169 | ₩58,276 | ₩59,442 | +0.09% | 914.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,883 | ₩62,365 | ₩58,678 | ₩59,228 | -4.29% | 1973.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,469 | ₩62,191 | ₩59,254 | ₩61,735 | +3.81% | 1521.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,415 | ₩60,890 | ₩58,503 | ₩59,603 | +0.32% | 1437.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,013 | ₩60,059 | ₩57,820 | ₩59,751 | +1.25% | 1163.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,607 | ₩62,741 | ₩57,290 | ₩58,423 | -6.68% | 2133.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,827 | ₩64,055 | ₩61,467 | ₩62,808 | -1.60% | 2361.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,917 | ₩68,319 | ₩60,649 | ₩63,317 | -6.77% | 2807.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,265 | ₩68,480 | ₩64,605 | ₩67,809 | -0.67% | 1300.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,765 | ₩68,681 | ₩64,538 | ₩67,461 | +4.16% | 1045.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,564 | ₩65,195 | ₩62,928 | ₩64,551 | -0.02% | 1013.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,731 | ₩66,294 | ₩63,438 | ₩64,310 | -2.16% | 188.2만 |
|---|