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 | ₩79,556 | ₩85,390 | ₩78,873 | ₩85,019 | +6.87% | 3352.9만 |
| 2026.09.28–2026.10.02 | ₩75,392 | ₩80,654 | ₩74,501 | ₩79,422 | +5.35% | 2636.5만 |
| 2026.09.21–2026.09.25 | ₩74,482 | ₩79,543 | ₩73,887 | ₩77,588 | +4.17% | 4474.5만 |
| 2026.09.14–2026.09.18 | ₩70,666 | ₩76,624 | ₩68,631 | ₩73,826 | +4.47% | 3840.2만 |
| 2026.09.08–2026.09.11 | ₩68,591 | ₩69,394 | ₩66,355 | ₩68,377 | -0.31% | 2245.4만 |
| 2026.08.31–2026.09.04 | ₩71,577 | ₩73,417 | ₩68,095 | ₩69,488 | -2.92% | 2690.4만 |
| 2026.08.24–2026.08.28 | ₩66,261 | ₩73,116 | ₩65,485 | ₩71,858 | +8.45% | 3668.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,917 |
| ₩62,646 |
| ₩66,007 |
| +3.86% |
| 4135.2만 |
| 2026.08.10–2026.08.14 | ₩65,203 | ₩69,608 | ₩64,280 | ₩65,793 | +0.90% | 3237.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,035 | ₩71,342 | ₩58,911 | ₩65,565 | +9.21% | 4272.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,889 | ₩59,989 | ₩56,702 | ₩59,339 | +4.31% | 2158.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,031 | ₩60,531 | ₩54,091 | ₩55,724 | -5.60% | 2062만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,112 | ₩62,164 | ₩57,733 | ₩59,460 | +0.59% | 1733.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,058 | ₩62,419 | ₩56,687 | ₩58,482 | -0.97% | 2155.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,924 | ₩62,117 | ₩58,148 | ₩59,942 | +1.73% | 2600.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,774 | ₩58,067 | ₩53,087 | ₩58,067 | +6.01% | 3459.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,738 | ₩57,478 | ₩54,466 | ₩55,456 | -0.50% | 2571.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,374 | ₩56,862 | ₩53,160 | ₩54,559 | -3.22% | 2408.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,281 | ₩60,236 | ₩56,112 | ₩56,487 | -3.08% | 2635만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,015 | ₩57,572 | ₩51,868 | ₩57,023 | +3.65% | 2012.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,132 | ₩55,376 | ₩50,757 | ₩55,175 | +7.91% | 2809만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,024 | ₩54,814 | ₩43,848 | ₩51,359 | -4.93% | 5659.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,556 | ₩54,894 | ₩50,476 | ₩54,492 | +7.79% | 2376.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,941 | ₩50,877 | ₩46,593 | ₩50,355 | +7.27% | 2815.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,637 | ₩49,137 | ₩44,879 | ₩47,249 | -0.82% | 4119.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,647 | ₩48,976 | ₩43,621 | ₩47,664 | +9.20% | 2713.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,476 | ₩50,824 | ₩42,355 | ₩43,326 | -14.16% | 3145만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,561 | ₩50,690 | ₩48,240 | ₩50,462 | +3.92% | 1927.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,931 | ₩51,761 | ₩47,135 | ₩48,079 | -5.60% | 2831.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,270 | ₩54,118 | ₩50,369 | ₩50,944 | -2.54% | 6497.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,015 | ₩52,497 | ₩49,271 | ₩51,400 | -1.18% | 3137.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,316 | ₩53,087 | ₩47,155 | ₩52,591 | +11.15% | 3464.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,486 | ₩49,177 | ₩44,498 | ₩48,093 | +3.46% | 5836.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,512 | ₩50,041 | ₩46,834 | ₩47,396 | -4.27% | 1837만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,266 | ₩52,082 | ₩46,661 | ₩49,806 | -2.85% | 4469.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,313 | ₩51,922 | ₩43,955 | ₩45,134 | -12.04% | 4448.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,693 | ₩55,724 | ₩50,114 | ₩50,998 | -6.76% | 2309.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,551 | ₩55,470 | ₩51,560 | ₩54,613 | +3.92% | 2111.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,876 | ₩57,271 | ₩51,547 | ₩53,395 | -6.12% | 2770.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,702 | ₩58,750 | ₩56,380 | ₩56,608 | -0.17% | 1535.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,058 | ₩59,808 | ₩55,630 | ₩56,702 | -3.99% | 1233만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,299 | ₩60,078 | ₩58,188 | ₩59,353 | +0.09% | 914.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,789 | ₩62,271 | ₩58,589 | ₩59,138 | -4.29% | 1973.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,379 | ₩62,097 | ₩59,165 | ₩61,642 | +3.81% | 1521.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,326 | ₩60,799 | ₩58,415 | ₩59,513 | +0.32% | 1437.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,924 | ₩59,968 | ₩57,733 | ₩59,660 | +1.25% | 1163.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,512 | ₩62,646 | ₩57,204 | ₩58,335 | -6.68% | 2133.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,731 | ₩63,958 | ₩61,374 | ₩62,713 | -1.60% | 2361.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,814 | ₩68,216 | ₩60,558 | ₩63,222 | -6.77% | 2807.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,162 | ₩68,377 | ₩64,507 | ₩67,707 | -0.67% | 1300.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,668 | ₩68,577 | ₩64,440 | ₩67,359 | +4.16% | 1045.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,467 | ₩65,096 | ₩62,834 | ₩64,454 | -0.02% | 1013.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,632 | ₩66,194 | ₩63,342 | ₩64,213 | -2.16% | 188.2만 |
|---|