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 | ₩82,499 | ₩85,221 | ₩82,338 | ₩84,851 | +2.85% | 838.4만 |
| 2026.10.08 | ₩80,882 | ₩82,018 | ₩80,000 | ₩81,670 | +0.97% | 878만 |
| 2026.10.07 | ₩81,577 | ₩82,205 | ₩79,800 | ₩79,920 | -2.03% | 511.5만 |
| 2026.10.06 | ₩81,296 | ₩82,285 | ₩80,842 | ₩81,577 | +0.35% | 525.8만 |
| 2026.10.05 | ₩79,399 | ₩81,076 | ₩78,717 | ₩80,454 | +1.33% | 599.2만 |
| 2026.10.02 | ₩79,439 | ₩80,494 | ₩78,717 | ₩79,265 | -0.22% | 385.5만 |
| 2026.10.01 | ₩78,891 | ₩79,399 | ₩77,849 | ₩79,185 | +0.37% | 524.8만 |
| 2026.09.30 | ₩77,060 | ₩78,330 | ₩77,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,154 |
| +0.12% |
| 578.5만 |
| 2026.09.29 | ₩76,686 | ₩77,575 | ₩75,844 | ₩76,873 | +0.24% | 388.3만 |
|---|
| 2026.09.28 | ₩75,243 | ₩77,301 | ₩74,353 | ₩77,288 | +2.72% | 759.4만 |
|---|
| 2026.09.25 | ₩78,584 | ₩79,065 | ₩77,127 | ₩77,435 | -1.46% | 684.9만 |
|---|
| 2026.09.24 | ₩78,650 | ₩79,385 | ₩77,080 | ₩78,410 | -0.31% | 846.5만 |
|---|
| 2026.09.23 | ₩76,887 | ₩79,252 | ₩76,686 | ₩78,183 | +1.69% | 805.3만 |
|---|
| 2026.09.22 | ₩76,245 | ₩76,499 | ₩74,575 | ₩76,432 | +0.25% | 1192.3만 |
|---|
| 2026.09.21 | ₩74,334 | ₩75,697 | ₩73,741 | ₩75,363 | +1.38% | 945.5만 |
|---|
| 2026.09.18 | ₩76,446 | ₩76,472 | ₩73,379 | ₩73,680 | -3.62% | 1151.4만 |
|---|
| 2026.09.17 | ₩73,546 | ₩75,190 | ₩73,172 | ₩74,602 | +1.44% | 736.7만 |
|---|
| 2026.09.16 | ₩72,865 | ₩74,508 | ₩72,637 | ₩73,747 | +1.21% | 672.3만 |
|---|
| 2026.09.15 | ₩70,513 | ₩74,094 | ₩70,459 | ₩73,720 | +4.55% | 767.3만 |
|---|
| 2026.09.14 | ₩70,526 | ₩71,502 | ₩68,495 | ₩71,275 | +1.06% | 512.6만 |
|---|
| 2026.09.11 | ₩68,402 | ₩69,257 | ₩68,014 | ₩68,241 | -0.23% | 497만 |
|---|
| 2026.09.10 | ₩67,613 | ₩69,016 | ₩66,878 | ₩68,709 | +1.62% | 556.2만 |
|---|
| 2026.09.09 | ₩67,306 | ₩68,535 | ₩66,224 | ₩67,613 | +0.46% | 698.8만 |
|---|
| 2026.09.08 | ₩68,455 | ₩68,455 | ₩66,972 | ₩67,199 | -1.83% | 493.4만 |
|---|
| 2026.09.04 | ₩70,379 | ₩70,900 | ₩69,270 | ₩69,350 | -1.46% | 439.4만 |
|---|
| 2026.09.03 | ₩69,831 | ₩71,087 | ₩69,431 | ₩70,499 | +0.96% | 551.9만 |
|---|
| 2026.09.02 | ₩69,992 | ₩70,279 | ₩67,961 | ₩67,974 | -2.88% | 413.1만 |
|---|
| 2026.09.01 | ₩71,903 | ₩72,631 | ₩70,339 | ₩70,633 | -1.77% | 491만 |
|---|
| 2026.08.31 | ₩71,435 | ₩73,272 | ₩71,355 | ₩72,945 | +2.11% | 795만 |
|---|
| 2026.08.28 | ₩71,368 | ₩72,972 | ₩71,208 | ₩71,715 | +0.49% | 599.7만 |
|---|
| 2026.08.27 | ₩70,767 | ₩72,490 | ₩70,379 | ₩71,395 | +0.89% | 881.5만 |
|---|
| 2026.08.26 | ₩65,569 | ₩69,110 | ₩65,475 | ₩68,949 | +5.16% | 793.4만 |
|---|
| 2026.08.25 | ₩67,480 | ₩68,629 | ₩66,277 | ₩66,905 | -0.85% | 835.8만 |
|---|
| 2026.08.24 | ₩66,130 | ₩66,638 | ₩65,355 | ₩65,542 | -0.89% | 558.5만 |
|---|
| 2026.08.21 | ₩65,582 | ₩66,277 | ₩64,239 | ₩65,876 | +0.45% | 495.4만 |
|---|
| 2026.08.20 | ₩66,290 | ₩66,785 | ₩65,515 | ₩65,716 | -0.87% | 428.6만 |
|---|
| 2026.08.19 | ₩65,395 | ₩66,671 | ₩65,328 | ₩66,277 | +1.35% | 603.7만 |
|---|
| 2026.08.18 | ₩63,618 | ₩66,444 | ₩63,471 | ₩65,823 | +3.47% | 1868.5만 |
|---|
| 2026.08.17 | ₩63,431 | ₩64,674 | ₩62,522 | ₩63,618 | +0.29% | 739.1만 |
|---|
| 2026.08.14 | ₩68,148 | ₩69,471 | ₩65,462 | ₩65,662 | -3.65% | 585.8만 |
|---|
| 2026.08.13 | ₩66,812 | ₩67,894 | ₩64,152 | ₩67,814 | +1.50% | 890.7만 |
|---|
| 2026.08.12 | ₩67,359 | ₩67,359 | ₩65,135 | ₩66,224 | -1.69% | 520.6만 |
|---|
| 2026.08.11 | ₩67,440 | ₩67,840 | ₩66,010 | ₩66,357 | -1.60% | 434.3만 |
|---|
| 2026.08.10 | ₩65,074 | ₩68,215 | ₩64,794 | ₩67,573 | +3.84% | 805.8만 |
|---|
| 2026.08.07 | ₩67,025 | ₩67,633 | ₩65,248 | ₩65,435 | -2.37% | 510.7만 |
|---|
| 2026.08.06 | ₩66,010 | ₩66,785 | ₩64,386 | ₩65,302 | -1.07% | 979.1만 |
|---|
| 2026.08.05 | ₩68,823 | ₩71,201 | ₩67,105 | ₩67,961 | -1.25% | 1835.7만 |
|---|
| 2026.08.04 | ₩58,794 | ₩61,373 | ₩58,794 | ₩61,079 | +3.89% | 573.2만 |
|---|
| 2026.08.03 | ₩59,917 | ₩60,999 | ₩59,342 | ₩59,516 | -0.67% | 374만 |
|---|
| 2026.07.31 | ₩59,021 | ₩59,649 | ₩57,992 | ₩59,222 | +0.34% | 315.3만 |
|---|
| 2026.07.30 | ₩59,208 | ₩59,369 | ₩57,378 | ₩58,928 | -0.47% | 445.8만 |
|---|
| 2026.07.29 | ₩58,126 | ₩59,870 | ₩58,126 | ₩58,634 | +0.87% | 584.8만 |
|---|
| 2026.07.28 | ₩58,807 | ₩59,823 | ₩57,986 | ₩58,660 | -0.25% | 237.3만 |
|---|
| 2026.07.27 | ₩56,776 | ₩58,928 | ₩56,589 | ₩58,420 | +2.89% | 575.7만 |
|---|
| 2026.07.24 | ₩55,307 | ₩55,854 | ₩55,013 | ₩55,614 | +0.56% | 435.8만 |
|---|
| 2026.07.23 | ₩56,135 | ₩56,381 | ₩53,984 | ₩54,318 | -3.24% | 396.2만 |
|---|
| 2026.07.22 | ₩57,738 | ₩57,738 | ₩55,146 | ₩55,266 | -4.28% | 600.4만 |
|---|
| 2026.07.21 | ₩58,620 | ₩59,509 | ₩56,790 | ₩57,257 | -2.33% | 397.4만 |
|---|
| 2026.07.20 | ₩58,914 | ₩60,411 | ₩58,620 | ₩59,743 | +1.41% | 232.2만 |
|---|
| 2026.07.17 | ₩58,901 | ₩60,204 | ₩58,848 | ₩59,342 | +0.75% | 263.1만 |
|---|
| 2026.07.16 | ₩60,986 | ₩61,199 | ₩58,634 | ₩59,903 | -1.77% | 325.2만 |
|---|
| 2026.07.15 | ₩61,253 | ₩62,041 | ₩60,144 | ₩60,358 | -1.46% | 341만 |
|---|
| 2026.07.14 | ₩57,779 | ₩60,638 | ₩57,618 | ₩60,184 | +4.16% | 441.9만 |
|---|
| 2026.07.13 | ₩58,995 | ₩59,823 | ₩58,032 | ₩59,582 | +1.00% | 362.6만 |
|---|
| 2026.07.10 | ₩61,386 | ₩61,761 | ₩58,153 | ₩58,367 | -4.92% | 274.2만 |
|---|
| 2026.07.09 | ₩57,431 | ₩60,839 | ₩56,575 | ₩60,438 | +5.23% | 633.7만 |
|---|
| 2026.07.08 | ₩59,689 | ₩60,237 | ₩58,373 | ₩58,580 | -1.86% | 327.9만 |
|---|
| 2026.07.07 | ₩62,028 | ₩62,295 | ₩60,117 | ₩60,277 | -2.82% | 425.4만 |
|---|
| 2026.07.06 | ₩58,941 | ₩61,520 | ₩58,554 | ₩60,825 | +3.20% | 494.8만 |
|---|
| 2026.07.02 | ₩60,478 | ₩61,453 | ₩59,703 | ₩59,823 | -1.08% | 518.3만 |
|---|
| 2026.07.01 | ₩59,509 | ₩61,994 | ₩59,509 | ₩60,638 | +1.90% | 714만 |
|---|
| 2026.06.30 | ₩58,193 | ₩58,981 | ₩58,032 | ₩58,674 | +0.83% | 394.9만 |
|---|
| 2026.06.29 | ₩58,807 | ₩61,052 | ₩58,594 | ₩59,115 | +0.52% | 973.3만 |
|---|
| 2026.06.26 | ₩54,004 | ₩57,952 | ₩54,004 | ₩57,952 | +7.31% | 1404.9만 |
|---|
| 2026.06.25 | ₩53,850 | ₩54,932 | ₩52,982 | ₩53,823 | -0.05% | 561.3만 |
|---|
| 2026.06.24 | ₩53,850 | ₩55,039 | ₩53,610 | ₩54,264 | +0.77% | 452.4만 |
|---|
| 2026.06.23 | ₩54,438 | ₩55,226 | ₩53,877 | ₩53,984 | -0.83% | 642.5만 |
|---|
| 2026.06.22 | ₩54,665 | ₩55,681 | ₩53,422 | ₩54,064 | -1.10% | 398.5만 |
|---|
| 2026.06.18 | ₩55,093 | ₩55,741 | ₩54,465 | ₩55,347 | +0.46% | 1068.9만 |
|---|
| 2026.06.17 | ₩55,814 | ₩56,402 | ₩54,358 | ₩55,119 | -1.24% | 562.9만 |
|---|
| 2026.06.16 | ₩57,017 | ₩57,364 | ₩55,340 | ₩55,400 | -2.84% | 477만 |
|---|
| 2026.06.15 | ₩55,627 | ₩56,776 | ₩54,919 | ₩55,039 | -1.06% | 463.2만 |
|---|
| 2026.06.12 | ₩54,892 | ₩54,892 | ₩53,055 | ₩54,451 | -0.80% | 398.4만 |
|---|
| 2026.06.11 | ₩53,342 | ₩54,973 | ₩53,094 | ₩53,944 | +1.13% | 428.2만 |
|---|
| 2026.06.10 | ₩54,104 | ₩55,948 | ₩53,616 | ₩54,224 | +0.22% | 500.4만 |
|---|
| 2026.06.09 | ₩55,079 | ₩55,988 | ₩53,329 | ₩54,478 | -1.09% | 583.4만 |
|---|
| 2026.06.08 | ₩56,262 | ₩56,750 | ₩55,360 | ₩56,015 | -0.44% | 498.3만 |
|---|
| 2026.06.05 | ₩57,859 | ₩58,487 | ₩56,001 | ₩56,376 | -2.56% | 474.4만 |
|---|
| 2026.06.04 | ₩59,035 | ₩59,248 | ₩57,712 | ₩57,792 | -2.11% | 345.4만 |
|---|
| 2026.06.03 | ₩59,529 | ₩59,529 | ₩57,378 | ₩58,046 | -2.49% | 553.6만 |
|---|
| 2026.06.02 | ₩57,284 | ₩60,117 | ₩57,004 | ₩60,090 | +4.90% | 599.4만 |
|---|
| 2026.06.01 | ₩58,166 | ₩59,917 | ₩56,843 | ₩59,422 | +2.16% | 662.3만 |
|---|
| 2026.05.29 | ₩54,719 | ₩57,458 | ₩54,545 | ₩56,910 | +4.00% | 709만 |
|---|
| 2026.05.28 | ₩54,024 | ₩54,518 | ₩52,340 | ₩54,131 | +0.20% | 468.7만 |
|---|
| 2026.05.27 | ₩53,543 | ₩54,144 | ₩51,766 | ₩51,993 | -2.89% | 380.5만 |
|---|
| 2026.05.26 | ₩54,906 | ₩55,013 | ₩53,429 | ₩54,251 | -1.19% | 454.4만 |
|---|
| 2026.05.22 | ₩52,821 | ₩55,253 | ₩52,527 | ₩55,066 | +4.25% | 450.2만 |
|---|
| 2026.05.21 | ₩52,728 | ₩53,008 | ₩51,779 | ₩52,313 | -0.79% | 423.6만 |
|---|
| 2026.05.20 | ₩52,247 | ₩53,336 | ₩51,899 | ₩53,275 | +1.97% | 542.1만 |
|---|
| 2026.05.19 | ₩54,638 | ₩55,266 | ₩53,155 | ₩53,396 | -2.27% | 660.2만 |
|---|
| 2026.05.18 | ₩51,031 | ₩53,636 | ₩50,656 | ₩53,249 | +4.35% | 732.9만 |
|---|
| 2026.05.15 | ₩49,507 | ₩51,672 | ₩48,665 | ₩51,258 | +3.54% | 855.1만 |
|---|
| 2026.05.14 | ₩46,501 | ₩49,821 | ₩46,407 | ₩49,601 | +6.67% | 1103.6만 |
|---|
| 2026.05.13 | ₩44,790 | ₩47,904 | ₩43,762 | ₩46,407 | +3.61% | 2078만 |
|---|
| 2026.05.12 | ₩53,449 | ₩53,636 | ₩51,659 | ₩52,394 | -1.98% | 1058만 |
|---|
| 2026.05.11 | ₩53,917 | ₩54,705 | ₩53,329 | ₩53,757 | -0.30% | 564.5만 |
|---|
| 2026.05.08 | ₩53,556 | ₩54,518 | ₩52,300 | ₩54,385 | +1.55% | 528.1만 |
|---|
| 2026.05.07 | ₩53,463 | ₩54,785 | ₩53,209 | ₩53,944 | +0.90% | 578.6만 |
|---|
| 2026.05.06 | ₩50,803 | ₩52,060 | ₩50,403 | ₩51,057 | +0.50% | 447만 |
|---|
| 2026.05.05 | ₩52,046 | ₩52,634 | ₩51,044 | ₩51,605 | -0.85% | 388.7만 |
|---|
| 2026.05.04 | ₩50,456 | ₩52,113 | ₩50,376 | ₩51,779 | +2.62% | 433.8만 |
|---|
| 2026.05.01 | ₩49,841 | ₩50,777 | ₩49,046 | ₩50,256 | +0.83% | 458만 |
|---|
| 2026.04.30 | ₩48,438 | ₩48,612 | ₩47,436 | ₩48,385 | -0.11% | 638.7만 |
|---|
| 2026.04.29 | ₩48,024 | ₩48,699 | ₩47,316 | ₩48,639 | +1.28% | 503.2만 |
|---|
| 2026.04.28 | ₩49,066 | ₩50,082 | ₩47,971 | ₩48,091 | -1.99% | 729.7만 |
|---|
| 2026.04.27 | ₩46,848 | ₩48,064 | ₩46,501 | ₩47,583 | +1.57% | 485.5만 |
|---|
| 2026.04.24 | ₩45,980 | ₩47,176 | ₩45,405 | ₩47,156 | +2.56% | 488.4만 |
|---|
| 2026.04.23 | ₩45,899 | ₩46,374 | ₩44,790 | ₩45,819 | -0.17% | 910.4만 |
|---|
| 2026.04.22 | ₩47,677 | ₩48,712 | ₩47,303 | ₩48,291 | +1.29% | 745.6만 |
|---|
| 2026.04.21 | ₩48,372 | ₩49,040 | ₩47,249 | ₩47,730 | -1.33% | 977.9만 |
|---|
| 2026.04.20 | ₩47,543 | ₩48,425 | ₩46,848 | ₩47,356 | -0.39% | 997.6만 |
|---|
| 2026.04.17 | ₩48,559 | ₩48,652 | ₩47,156 | ₩47,570 | -2.04% | 467.8만 |
|---|
| 2026.04.16 | ₩48,532 | ₩48,879 | ₩47,236 | ₩47,597 | -1.93% | 460.4만 |
|---|
| 2026.04.15 | ₩45,271 | ₩47,523 | ₩45,084 | ₩47,369 | +4.63% | 617.9만 |
|---|
| 2026.04.14 | ₩45,699 | ₩46,247 | ₩44,216 | ₩44,456 | -2.72% | 587만 |
|---|
| 2026.04.13 | ₩43,561 | ₩45,352 | ₩43,534 | ₩45,098 | +3.53% | 580.9만 |
|---|
| 2026.04.10 | ₩45,231 | ₩45,606 | ₩42,272 | ₩43,240 | -4.40% | 955만 |
|---|
| 2026.04.09 | ₩48,652 | ₩48,792 | ₩45,058 | ₩45,191 | -7.11% | 646.5만 |
|---|
| 2026.04.08 | ₩50,135 | ₩50,723 | ₩49,113 | ₩49,173 | -1.92% | 521.4만 |
|---|
| 2026.04.07 | ₩49,574 | ₩50,456 | ₩49,481 | ₩49,708 | +0.27% | 631.6만 |
|---|
| 2026.04.06 | ₩50,376 | ₩50,656 | ₩49,567 | ₩50,069 | -0.61% | 390.4만 |
|---|
| 2026.04.02 | ₩49,628 | ₩50,590 | ₩48,478 | ₩50,363 | +1.48% | 429.4만 |
|---|
| 2026.04.01 | ₩49,641 | ₩50,055 | ₩48,372 | ₩49,133 | -1.02% | 379.1만 |
|---|
| 2026.03.31 | ₩49,734 | ₩50,456 | ₩49,213 | ₩49,414 | -0.64% | 475.4만 |
|---|
| 2026.03.30 | ₩48,465 | ₩50,256 | ₩48,144 | ₩49,614 | +2.37% | 643.2만 |
|---|
| 2026.03.27 | ₩49,120 | ₩49,120 | ₩47,042 | ₩47,984 | -2.31% | 415만 |
|---|
| 2026.03.26 | ₩48,706 | ₩50,496 | ₩48,532 | ₩49,935 | +2.52% | 357.1만 |
|---|
| 2026.03.25 | ₩49,694 | ₩50,322 | ₩48,131 | ₩48,706 | -1.99% | 674만 |
|---|
| 2026.03.24 | ₩50,910 | ₩50,924 | ₩48,505 | ₩48,839 | -4.07% | 727.2만 |
|---|
| 2026.03.23 | ₩50,830 | ₩51,659 | ₩50,229 | ₩51,204 | +0.74% | 657.9만 |
|---|
| 2026.03.20 | ₩51,659 | ₩51,659 | ₩50,269 | ₩50,844 | -1.58% | 2737.1만 |
|---|
| 2026.03.19 | ₩51,886 | ₩53,356 | ₩51,084 | ₩52,193 | +0.59% | 1344만 |
|---|
| 2026.03.18 | ₩52,487 | ₩53,917 | ₩52,193 | ₩53,770 | +2.44% | 892.9만 |
|---|
| 2026.03.17 | ₩52,474 | ₩54,010 | ₩52,360 | ₩53,142 | +1.27% | 640.9만 |
|---|
| 2026.03.16 | ₩52,166 | ₩52,794 | ₩51,632 | ₩52,607 | +0.85% | 882.3만 |
|---|
| 2026.03.13 | ₩50,977 | ₩51,552 | ₩50,109 | ₩51,298 | +0.63% | 886.5만 |
|---|
| 2026.03.12 | ₩50,135 | ₩52,126 | ₩50,109 | ₩50,803 | +1.33% | 710.4만 |
|---|
| 2026.03.11 | ₩50,937 | ₩51,476 | ₩49,173 | ₩50,202 | -1.44% | 554.7만 |
|---|
| 2026.03.10 | ₩51,779 | ₩51,779 | ₩49,975 | ₩50,469 | -2.53% | 541.1만 |
|---|
| 2026.03.09 | ₩51,913 | ₩52,394 | ₩51,064 | ₩51,966 | +0.10% | 445.2만 |
|---|
| 2026.03.06 | ₩52,300 | ₩52,982 | ₩51,712 | ₩52,487 | +0.36% | 611.3만 |
|---|
| 2026.03.05 | ₩50,095 | ₩52,768 | ₩49,587 | ₩52,394 | +4.59% | 1032.4만 |
|---|
| 2026.03.04 | ₩48,893 | ₩50,082 | ₩48,886 | ₩49,788 | +1.83% | 621.9만 |
|---|
| 2026.03.03 | ₩48,372 | ₩49,962 | ₩47,476 | ₩49,494 | +2.32% | 546.6만 |
|---|
| 2026.03.02 | ₩47,222 | ₩49,454 | ₩47,062 | ₩49,053 | +3.88% | 652.5만 |
|---|
| 2026.02.27 | ₩46,554 | ₩48,545 | ₩45,793 | ₩47,997 | +3.10% | 3180.6만 |
|---|
| 2026.02.26 | ₩47,289 | ₩49,080 | ₩47,196 | ₩48,572 | +2.71% | 816.9만 |
|---|
| 2026.02.25 | ₩45,753 | ₩47,049 | ₩44,978 | ₩46,955 | +2.63% | 631.5만 |
|---|
| 2026.02.24 | ₩45,084 | ₩46,735 | ₩44,688 | ₩45,766 | +1.51% | 512.8만 |
|---|
| 2026.02.23 | ₩46,394 | ₩46,748 | ₩44,410 | ₩44,951 | -3.11% | 694.5만 |
|---|
| 2026.02.20 | ₩48,211 | ₩49,120 | ₩46,741 | ₩47,303 | -1.88% | 510.4만 |
|---|
| 2026.02.19 | ₩48,786 | ₩49,113 | ₩48,104 | ₩48,478 | -0.63% | 333.2만 |
|---|
| 2026.02.18 | ₩48,959 | ₩49,714 | ₩48,118 | ₩48,665 | -0.60% | 523.6만 |
|---|
| 2026.02.17 | ₩49,414 | ₩49,942 | ₩48,331 | ₩48,946 | -0.95% | 469.8만 |
|---|
| 2026.02.13 | ₩49,106 | ₩49,922 | ₩48,532 | ₩49,708 | +1.22% | 492.7만 |
|---|
| 2026.02.12 | ₩49,614 | ₩50,322 | ₩47,717 | ₩48,853 | -1.54% | 698.8만 |
|---|
| 2026.02.11 | ₩48,559 | ₩49,654 | ₩47,623 | ₩49,614 | +2.17% | 878.5만 |
|---|
| 2026.02.10 | ₩48,278 | ₩50,102 | ₩47,957 | ₩49,173 | +1.85% | 770.8만 |
|---|
| 2026.02.09 | ₩51,164 | ₩51,979 | ₩46,569 | ₩48,345 | -5.51% | 1628.5만 |
|---|
| 2026.02.06 | ₩44,670 | ₩46,087 | ₩43,868 | ₩45,044 | +0.84% | 981.6만 |
|---|
| 2026.02.05 | ₩46,087 | ₩46,842 | ₩44,603 | ₩44,724 | -2.96% | 984.8만 |
|---|
| 2026.02.04 | ₩45,512 | ₩46,855 | ₩44,416 | ₩46,247 | +1.61% | 961.6만 |
|---|
| 2026.02.03 | ₩49,026 | ₩49,694 | ₩45,231 | ₩46,193 | -5.78% | 1014.2만 |
|---|
| 2026.02.02 | ₩51,211 | ₩51,819 | ₩50,135 | ₩50,844 | -0.72% | 506.4만 |
|---|
| 2026.01.30 | ₩50,844 | ₩51,659 | ₩50,590 | ₩50,897 | +0.11% | 599.7만 |
|---|
| 2026.01.29 | ₩52,714 | ₩53,022 | ₩50,015 | ₩50,590 | -4.03% | 696만 |
|---|
| 2026.01.28 | ₩54,759 | ₩55,380 | ₩54,091 | ₩54,318 | -0.81% | 333.7만 |
|---|
| 2026.01.27 | ₩55,146 | ₩55,574 | ₩53,790 | ₩54,344 | -1.45% | 336.9만 |
|---|
| 2026.01.26 | ₩54,585 | ₩55,614 | ₩54,585 | ₩55,026 | +0.81% | 342.8만 |
|---|
| 2026.01.23 | ₩54,799 | ₩55,360 | ₩54,458 | ₩54,505 | -0.54% | 455만 |
|---|
| 2026.01.22 | ₩53,302 | ₩54,946 | ₩53,088 | ₩54,866 | +2.93% | 557.6만 |
|---|
| 2026.01.21 | ₩51,779 | ₩52,908 | ₩51,458 | ₩52,647 | +1.68% | 528.7만 |
|---|
| 2026.01.20 | ₩52,447 | ₩53,249 | ₩51,619 | ₩51,725 | -1.38% | 570.3만 |
|---|
| 2026.01.16 | ₩52,514 | ₩54,612 | ₩51,445 | ₩53,289 | +1.48% | 937.1만 |
|---|
| 2026.01.15 | ₩53,583 | ₩54,171 | ₩52,554 | ₩52,621 | -1.80% | 606.4만 |
|---|
| 2026.01.14 | ₩55,173 | ₩55,494 | ₩53,342 | ₩53,422 | -3.17% | 496.2만 |
|---|
| 2026.01.13 | ₩56,442 | ₩56,910 | ₩54,932 | ₩55,293 | -2.04% | 285.7만 |
|---|
| 2026.01.12 | ₩56,763 | ₩57,157 | ₩55,988 | ₩56,523 | -0.42% | 444.9만 |
|---|
| 2026.01.09 | ₩57,191 | ₩57,658 | ₩56,269 | ₩56,496 | -1.21% | 340.8만 |
|---|
| 2026.01.08 | ₩58,353 | ₩58,447 | ₩56,462 | ₩57,177 | -2.02% | 275.1만 |
|---|
| 2026.01.07 | ₩57,658 | ₩58,634 | ₩56,790 | ₩58,580 | +1.60% | 303.4만 |
|---|
| 2026.01.06 | ₩56,643 | ₩57,859 | ₩56,576 | ₩57,084 | +0.78% | 299.6만 |
|---|
| 2026.01.05 | ₩56,589 | ₩57,819 | ₩56,549 | ₩56,963 | +0.66% | 316.5만 |
|---|
| 2026.01.02 | ₩57,899 | ₩58,066 | ₩55,520 | ₩56,589 | -2.26% | 421.3만 |
|---|
| 2025.12.31 | ₩59,061 | ₩59,061 | ₩57,819 | ₩57,912 | -1.95% | 268.5만 |
|---|
| 2025.12.30 | ₩59,061 | ₩59,409 | ₩58,807 | ₩58,928 | -0.23% | 232.7만 |
|---|
| 2025.12.29 | ₩58,941 | ₩59,689 | ₩58,814 | ₩59,088 | +0.25% | 310.4만 |
|---|
| 2025.12.26 | ₩58,460 | ₩59,235 | ₩58,340 | ₩59,235 | +1.33% | 188.5만 |
|---|
| 2025.12.24 | ₩58,460 | ₩58,701 | ₩58,073 | ₩58,460 | 0.00% | 103.7만 |
|---|
| 2025.12.23 | ₩59,342 | ₩59,516 | ₩58,220 | ₩58,447 | -1.51% | 256.6만 |
|---|
| 2025.12.22 | ₩59,182 | ₩59,959 | ₩58,914 | ₩59,596 | +0.70% | 365.8만 |
|---|
| 2025.12.19 | ₩59,101 | ₩59,743 | ₩58,687 | ₩59,021 | -0.14% | 540.3만 |
|---|
| 2025.12.18 | ₩58,874 | ₩59,997 | ₩58,701 | ₩59,035 | +0.27% | 396.2만 |
|---|
| 2025.12.17 | ₩58,647 | ₩60,177 | ₩58,473 | ₩58,674 | +0.05% | 402.8만 |
|---|
| 2025.12.16 | ₩59,329 | ₩60,190 | ₩58,714 | ₩59,021 | -0.52% | 292.6만 |
|---|
| 2025.12.15 | ₩61,667 | ₩62,148 | ₩59,215 | ₩59,302 | -3.84% | 341.2만 |
|---|
| 2025.12.12 | ₩60,785 | ₩61,974 | ₩60,504 | ₩61,520 | +1.21% | 293만 |
|---|
| 2025.12.11 | ₩60,798 | ₩61,239 | ₩60,364 | ₩60,504 | -0.48% | 292.3만 |
|---|
| 2025.12.10 | ₩60,491 | ₩61,226 | ₩60,117 | ₩60,825 | +0.55% | 314.7만 |
|---|
| 2025.12.09 | ₩59,663 | ₩60,718 | ₩59,091 | ₩60,371 | +1.19% | 264.6만 |
|---|
| 2025.12.08 | ₩59,262 | ₩60,378 | ₩59,048 | ₩59,863 | +1.01% | 356.5만 |
|---|
| 2025.12.05 | ₩59,115 | ₩60,130 | ₩59,035 | ₩59,395 | +0.47% | 263.2만 |
|---|
| 2025.12.04 | ₩59,836 | ₩59,870 | ₩59,048 | ₩59,208 | -1.05% | 200.8만 |
|---|
| 2025.12.03 | ₩59,649 | ₩60,023 | ₩58,300 | ₩59,395 | -0.43% | 354.9만 |
|---|
| 2025.12.02 | ₩60,237 | ₩60,344 | ₩59,736 | ₩59,997 | -0.40% | 300만 |
|---|
| 2025.12.01 | ₩59,208 | ₩60,678 | ₩59,208 | ₩59,636 | +0.72% | 318.7만 |
|---|
| 2025.11.28 | ₩59,275 | ₩59,810 | ₩59,035 | ₩59,542 | +0.45% | 145.1만 |
|---|
| 2025.11.26 | ₩59,275 | ₩59,729 | ₩59,008 | ₩59,021 | -0.43% | 249.5만 |
|---|
| 2025.11.25 | ₩58,620 | ₩59,850 | ₩58,620 | ₩59,609 | +1.69% | 272.3만 |
|---|
| 2025.11.24 | ₩58,807 | ₩59,382 | ₩57,618 | ₩58,620 | -0.32% | 496.5만 |
|---|
| 2025.11.21 | ₩57,979 | ₩59,142 | ₩57,090 | ₩58,220 | +0.41% | 368.1만 |
|---|
| 2025.11.20 | ₩61,426 | ₩61,426 | ₩57,765 | ₩58,046 | -5.50% | 698.6만 |
|---|
| 2025.11.19 | ₩61,199 | ₩61,734 | ₩60,370 | ₩60,518 | -1.11% | 324.2만 |
|---|
| 2025.11.18 | ₩60,117 | ₩62,121 | ₩59,623 | ₩61,948 | +3.05% | 428.7만 |
|---|
| 2025.11.17 | ₩62,389 | ₩62,522 | ₩60,010 | ₩60,331 | -3.30% | 314만 |
|---|
| 2025.11.14 | ₩61,881 | ₩63,832 | ₩61,573 | ₩62,589 | +1.14% | 344만 |
|---|
| 2025.11.13 | ₩61,533 | ₩63,411 | ₩61,253 | ₩62,509 | +1.59% | 689.8만 |
|---|
| 2025.11.12 | ₩62,856 | ₩62,950 | ₩61,667 | ₩62,135 | -1.15% | 458.9만 |
|---|
| 2025.11.11 | ₩62,175 | ₩62,977 | ₩61,908 | ₩62,562 | +0.62% | 449.2만 |
|---|
| 2025.11.10 | ₩63,605 | ₩63,605 | ₩62,168 | ₩62,429 | -1.85% | 419.3만 |
|---|
| 2025.11.07 | ₩60,972 | ₩63,137 | ₩60,438 | ₩63,097 | +3.48% | 442.3만 |
|---|
| 2025.11.06 | ₩63,605 | ₩63,718 | ₩61,520 | ₩61,547 | -3.24% | 569.6만 |
|---|
| 2025.11.05 | ₩66,865 | ₩67,146 | ₩61,667 | ₩63,324 | -5.30% | 841.6만 |
|---|
| 2025.11.04 | ₩65,890 | ₩66,958 | ₩65,108 | ₩66,317 | +0.65% | 527.5만 |
|---|
| 2025.11.03 | ₩67,680 | ₩68,081 | ₩66,050 | ₩67,453 | -0.34% | 426.3만 |
|---|
| 2025.10.31 | ₩65,475 | ₩67,720 | ₩65,155 | ₩67,573 | +3.20% | 408.9만 |
|---|
| 2025.10.30 | ₩65,128 | ₩66,317 | ₩64,821 | ₩64,968 | -0.25% | 207만 |
|---|
| 2025.10.29 | ₩66,464 | ₩66,464 | ₩64,380 | ₩65,489 | -1.47% | 301.6만 |
|---|
| 2025.10.28 | ₩67,627 | ₩67,947 | ₩66,143 | ₩66,330 | -1.92% | 223.4만 |
|---|
| 2025.10.27 | ₩68,027 | ₩68,241 | ₩67,232 | ₩67,493 | -0.79% | 159.7만 |
|---|
| 2025.10.24 | ₩67,306 | ₩68,295 | ₩67,065 | ₩67,226 | -0.12% | 144.3만 |
|---|
| 2025.10.23 | ₩66,237 | ₩66,989 | ₩66,097 | ₩66,731 | +0.75% | 169.9만 |
|---|
| 2025.10.22 | ₩67,854 | ₩68,148 | ₩66,095 | ₩66,224 | -2.40% | 264.1만 |
|---|
| 2025.10.21 | ₩66,972 | ₩68,442 | ₩66,531 | ₩68,081 | +1.66% | 191.4만 |
|---|
| 2025.10.20 | ₩64,540 | ₩66,999 | ₩64,313 | ₩66,972 | +3.77% | 275.9만 |
|---|
| 2025.10.17 | ₩62,990 | ₩64,500 | ₩62,950 | ₩64,326 | +2.12% | 223.7만 |
|---|
| 2025.10.16 | ₩64,246 | ₩64,954 | ₩62,709 | ₩63,297 | -1.48% | 244.1만 |
|---|
| 2025.10.15 | ₩64,660 | ₩64,720 | ₩63,324 | ₩63,845 | -1.26% | 206.5만 |
|---|
| 2025.10.14 | ₩63,912 | ₩64,517 | ₩63,117 | ₩64,380 | +0.73% | 159만 |
|---|
| 2025.10.13 | ₩64,339 | ₩64,968 | ₩63,725 | ₩64,580 | +0.37% | 180.3만 |
|---|
| 2025.10.10 | ₩65,502 | ₩66,063 | ₩63,217 | ₩64,086 | -2.16% | 188.2만 |
|---|