Dassault Systemes

DAST
🏛️ 미국 →
31.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 35.84 35.84 35.84 35.84 0.0M
2022-12-28 35.59 35.61 35.33 35.61 0.0M
2022-12-27 35.57 35.57 35.48 35.48 0.0M
2022-12-23 35.02 35.40 35.02 35.40 0.0M
2022-12-22 35.52 35.52 34.70 34.70 0.0M
2022-12-21 36.49 36.52 34.85 35.49 0.0M
2022-12-20 36.30 36.30 34.67 35.40 0.0M
2022-12-19 36.23 36.26 35.71 36.26 0.0M
2022-12-16 36.33 36.33 36.08 36.08 0.0M
2022-12-15 37.45 37.45 36.67 36.67 0.0M
2022-12-14 38.49 39.09 38.15 38.15 0.0M
2022-12-13 39.38 39.38 39.38 39.38 0.0M
2022-12-12 36.80 37.75 36.80 37.46 0.0M
2022-12-09 36.65 36.70 36.44 36.44 0.0M
2022-12-08 36.46 36.80 36.14 36.14 0.0M
2022-12-07 37.33 37.33 36.38 36.89 0.0M
2022-12-06 36.79 37.96 36.31 37.96 0.0M
2022-12-05 37.20 38.34 37.20 37.57 0.0M
2022-12-02 38.11 39.86 38.11 39.86 0.0M
2022-12-01 38.36 38.82 38.27 38.27 0.0M
2022-11-30 36.30 36.30 36.30 36.30 0.0M
2022-11-29 36.25 36.25 35.99 35.99 0.0M
2022-11-28 36.62 37.13 36.16 36.59 0.0M
2022-11-23 37.60 37.60 37.60 37.60 0.0M
2022-11-22 37.07 37.07 37.05 37.05 0.0M
2022-11-21 37.43 37.43 37.43 37.43 0.0M
2022-11-18 37.42 37.42 36.61 37.42 0.0M
2022-11-16 37.69 38.23 37.69 38.23 0.0M
2022-11-15 38.64 38.64 38.64 38.64 0.0M
2022-11-14 38.98 38.98 38.00 38.00 0.0M
2022-11-11 40.35 40.35 40.35 40.35 0.0M
2022-11-10 36.58 36.58 35.79 35.79 0.0M
2022-11-09 33.90 34.44 32.79 33.19 0.0M
2022-11-08 33.81 34.28 33.81 34.28 0.0M
2022-11-07 33.38 33.38 32.76 32.76 0.0M
2022-11-04 33.32 33.32 32.92 32.92 0.0M
2022-11-03 32.05 32.38 31.50 31.54 0.0M
2022-11-02 34.34 34.34 34.34 34.34 0.0M
2022-11-01 33.70 34.63 33.70 34.63 0.0M
2022-10-31 34.55 34.55 32.92 34.41 0.0M
2022-10-28 34.16 34.16 34.16 34.16 0.0M
2022-10-27 34.39 35.31 34.36 34.36 0.0M
2022-10-26 35.14 35.92 35.05 35.89 0.2M
2022-10-25 36.26 37.06 35.70 36.55 0.0M
2022-10-24 35.31 35.31 34.10 34.10 0.0M
2022-10-21 34.04 34.04 32.94 32.94 0.0M
2022-10-20 34.51 34.70 34.01 34.01 0.0M
2022-10-19 33.60 34.80 33.25 33.25 0.0M
2022-10-18 33.35 34.23 33.35 34.15 0.0M
2022-10-17 34.89 34.89 33.55 33.55 0.0M
2022-10-14 33.11 33.11 31.59 31.63 0.0M
2022-10-13 32.68 33.24 31.85 31.85 0.0M
2022-10-12 32.53 32.53 32.53 32.53 0.0M
2022-10-10 34.45 34.45 32.77 33.01 0.0M
2022-10-07 34.39 35.30 34.39 35.10 0.0M
2022-10-05 37.35 37.35 36.02 36.02 0.0M
2022-10-04 37.24 37.24 35.99 35.99 0.0M
2022-10-03 35.01 35.47 34.30 35.47 0.0M
2022-09-30 34.14 35.03 33.91 34.22 0.1M
2022-09-29 33.60 34.56 33.33 33.38 0.0M
2022-09-28 33.53 34.49 33.45 34.12 0.0M
2022-09-27 34.54 34.54 33.33 33.66 0.0M
2022-09-26 34.68 34.68 33.19 33.19 0.0M
2022-09-23 35.62 35.62 32.14 32.14 0.0M
2022-09-22 34.82 34.82 34.34 34.34 0.0M
2022-09-21 36.10 36.10 35.62 35.62 0.0M
2022-09-20 34.86 36.10 34.86 36.10 0.0M
2022-09-19 36.76 37.70 36.24 37.70 0.0M
2022-09-16 35.96 37.35 35.74 37.35 0.0M
2022-09-15 38.18 38.18 35.79 35.79 0.0M
2022-09-14 37.84 37.84 37.82 37.82 0.0M
2022-09-13 38.70 39.00 38.70 39.00 0.0M
2022-09-12 39.98 39.98 39.98 39.98 0.0M
2022-09-07 38.46 38.46 38.46 38.46 0.0M
2022-09-06 39.57 39.57 38.23 38.23 0.0M
2022-09-02 38.94 39.25 38.94 39.15 0.0M
2022-09-01 38.07 38.07 37.82 37.82 0.0M
2022-08-31 38.25 38.25 38.25 38.25 0.0M
2022-08-30 39.38 39.38 39.15 39.15 0.0M
2022-08-29 40.04 40.04 38.55 39.69 0.0M
2022-08-26 40.21 40.66 40.21 40.66 0.0M
2022-08-25 41.37 41.37 39.82 39.82 0.0M
2022-08-24 39.69 40.90 39.69 40.90 0.0M
2022-08-23 40.44 40.44 39.51 40.03 0.0M
2022-08-22 40.58 40.60 40.57 40.59 0.0M
2022-08-19 43.27 43.29 42.23 42.50 0.0M
2022-08-18 43.39 43.39 43.04 43.34 0.0M
2022-08-17 44.70 44.72 44.70 44.72 0.0M
2022-08-16 43.49 43.49 43.49 43.49 0.0M
2022-08-15 44.87 45.50 44.23 45.50 0.0M
2022-08-12 44.83 44.83 43.75 43.78 0.0M
2022-08-11 45.45 45.45 45.45 45.45 0.0M
2022-08-10 43.74 43.74 43.46 43.46 0.0M
2022-08-09 43.81 43.81 43.76 43.76 0.0M
2022-08-08 44.49 44.49 43.25 43.51 0.0M
2022-08-05 43.04 43.04 42.70 42.94 0.0M
2022-08-04 44.57 44.57 43.64 43.89 0.0M
2022-08-03 42.61 43.61 42.38 42.84 0.0M
2022-08-02 42.53 43.16 42.53 43.16 0.0M
2022-08-01 43.45 43.72 42.38 42.82 0.0M
2022-07-29 42.99 43.09 42.20 43.02 0.0M
2022-07-28 41.03 41.73 41.03 41.73 0.0M
2022-07-27 40.43 41.71 40.43 41.63 0.0M
2022-07-26 41.05 41.05 39.88 40.24 0.0M
2022-07-25 40.91 41.08 40.91 41.08 0.0M
2022-07-22 41.47 41.85 40.70 41.85 0.0M
2022-07-21 40.40 40.65 39.99 40.60 0.0M
2022-07-20 40.87 40.87 39.34 39.34 0.0M
2022-07-19 39.75 39.75 39.75 39.75 0.0M
2022-07-18 39.18 40.02 38.71 40.02 0.0M
2022-07-15 37.80 38.58 37.80 37.82 0.0M
2022-07-14 37.16 37.37 37.07 37.08 0.0M
2022-07-13 36.76 36.76 36.76 36.76 0.0M
2022-07-12 37.46 37.46 36.90 36.90 0.0M
2022-07-11 36.99 37.58 36.99 37.39 0.0M
2022-07-08 37.20 37.97 37.20 37.67 0.0M
2022-07-07 37.22 37.22 37.22 37.22 0.0M
2022-07-06 37.25 38.22 37.00 37.23 0.0M
2022-07-05 36.79 36.79 36.57 36.73 0.0M
2022-07-01 36.25 37.47 36.25 37.47 0.0M
2022-06-30 36.47 37.45 36.47 36.60 0.0M
2022-06-29 38.20 38.20 38.20 38.20 0.0M
2022-06-28 37.91 39.12 37.17 37.17 0.0M
2022-06-27 39.07 39.35 38.37 39.35 0.0M
2022-06-24 39.20 39.20 38.94 38.94 0.0M
2022-06-23 36.70 37.38 36.70 37.38 0.0M
2022-06-22 36.36 36.36 36.00 36.00 0.0M
2022-06-21 35.45 37.06 35.45 36.28 0.0M
2022-06-17 35.22 35.96 35.00 35.96 0.0M
2022-06-16 35.07 35.07 34.83 34.83 0.0M
2022-06-15 35.60 35.60 35.30 35.30 0.0M
2022-06-14 35.20 35.60 35.20 35.60 0.0M
2022-06-13 35.64 36.99 35.64 36.60 0.0M
2022-06-10 38.90 38.90 38.90 38.90 0.0M
2022-06-08 40.70 40.86 40.70 40.86 0.0M
2022-06-07 41.31 41.31 41.31 41.31 0.0M
2022-06-06 42.44 43.60 42.44 43.60 0.0M
2022-06-03 42.10 42.10 41.45 41.45 0.0M
2022-06-02 42.00 42.45 42.00 42.24 0.0M
2022-06-01 41.71 42.38 41.71 42.38 0.0M
2022-05-31 42.10 42.28 41.82 41.82 0.0M
2022-05-27 42.21 42.60 42.21 42.60 0.0M
2022-05-26 40.58 41.16 40.58 40.58 0.0M
2022-05-25 39.92 40.55 39.92 40.55 0.0M
2022-05-24 40.00 40.10 39.60 39.98 0.0M
2022-05-23 41.03 41.39 40.92 41.34 0.0M
2022-05-20 41.50 41.50 39.80 39.88 0.0M
2022-05-19 39.01 39.70 39.01 39.29 0.0M
2022-05-18 39.18 40.21 39.18 39.92 0.0M
2022-05-17 40.90 40.93 39.46 39.65 0.0M
2022-05-16 40.25 40.56 39.59 40.56 0.0M
2022-05-13 39.32 39.92 39.12 39.12 0.0M
2022-05-12 39.25 39.25 39.25 39.25 0.0M
2022-05-11 40.15 40.15 39.29 39.29 0.0M
2022-05-10 40.58 41.11 39.93 40.15 0.0M
2022-05-09 40.81 40.81 39.65 39.65 0.0M
2022-05-06 41.01 42.28 40.81 42.28 0.0M
2022-05-05 43.89 43.89 43.89 43.89 0.0M
2022-05-04 44.55 44.55 44.55 44.55 0.0M
2022-05-03 44.42 44.78 43.38 44.65 0.0M
2022-05-02 43.60 43.97 42.93 43.97 0.0M
2022-04-29 45.01 45.01 45.01 45.01 0.0M
2022-04-28 44.46 45.67 44.46 45.67 0.0M
2022-04-27 42.31 43.27 42.26 43.27 0.0M
2022-04-26 42.72 42.72 40.54 41.10 0.0M
2022-04-25 42.60 43.14 42.60 43.14 0.0M
2022-04-22 42.99 43.08 42.99 43.08 0.0M
2022-04-21 44.86 44.86 43.83 43.83 0.0M
2022-04-20 43.97 43.97 43.07 43.07 0.0M
2022-04-19 43.18 43.18 42.99 42.99 0.0M
2022-04-18 42.92 45.62 42.75 42.75 0.0M
2022-04-14 44.63 44.63 43.10 44.49 0.0M
2022-04-13 44.31 44.54 43.28 43.82 0.0M
2022-04-12 44.87 44.87 43.88 44.74 0.0M
2022-04-11 44.97 44.97 43.62 44.27 0.0M
2022-04-08 45.09 46.45 45.02 45.02 0.0M
2022-04-07 47.50 48.26 47.50 47.56 0.0M
2022-04-06 48.94 48.94 48.63 48.65 0.0M
2022-04-05 50.26 50.26 49.90 50.00 0.0M
2022-04-04 49.90 50.84 49.09 50.20 0.0M
2022-04-01 48.85 49.90 48.70 49.90 0.0M
2022-03-31 50.94 50.94 50.35 50.35 0.0M
2022-03-30 52.02 52.03 50.66 50.66 0.0M
2022-03-29 52.79 52.79 50.95 50.95 0.0M
2022-03-28 49.86 50.17 47.99 49.02 0.0M
2022-03-25 50.35 50.35 48.98 48.98 0.0M
2022-03-24 49.18 50.36 49.18 49.51 0.0M
2022-03-23 49.12 50.11 49.12 50.11 0.0M
2022-03-22 49.97 50.24 49.29 50.22 0.0M
2022-03-21 50.76 51.06 49.26 51.06 0.0M
2022-03-18 49.47 51.50 49.33 51.50 0.0M
2022-03-17 49.55 49.91 49.44 49.44 0.0M
2022-03-16 48.79 49.05 47.16 47.16 0.0M
2022-03-15 47.15 47.82 45.99 47.82 0.0M
2022-03-14 45.80 47.58 44.72 46.04 0.0M
2022-03-11 46.97 46.97 44.54 46.39 0.0M
2022-03-10 46.19 46.25 44.52 44.52 0.0M
2022-03-09 44.78 46.70 44.78 46.25 0.0M
2022-03-08 45.12 45.20 43.76 43.76 0.0M
2022-03-07 48.13 48.73 47.02 47.14 0.0M
2022-03-04 45.50 47.68 45.50 47.68 0.0M
2022-03-03 48.75 49.31 47.33 47.33 0.0M
2022-03-02 48.36 49.85 48.36 48.95 0.0M
2022-03-01 49.90 49.90 46.65 46.65 0.0M
2022-02-28 48.29 48.29 47.03 47.03 0.0M
2022-02-25 47.80 48.75 46.22 47.66 0.0M
2022-02-24 43.53 46.26 43.53 44.96 0.0M
2022-02-23 46.55 46.68 45.35 46.68 0.0M
2022-02-22 45.51 46.78 45.51 46.77 0.0M
2022-02-18 46.37 46.37 46.37 46.37 0.0M
2022-02-17 49.03 49.03 46.86 46.86 0.0M
2022-02-16 47.75 47.75 47.55 47.55 0.0M
2022-02-15 45.99 45.99 45.99 45.99 0.0M
2022-02-14 45.31 47.00 44.60 44.60 0.0M
2022-02-11 48.51 48.51 47.01 47.01 0.0M
2022-02-10 48.15 49.00 47.55 49.00 0.0M
2022-02-09 49.37 50.08 49.37 50.08 0.0M
2022-02-08 48.10 48.10 46.60 47.48 0.0M
2022-02-07 49.45 49.90 48.16 48.16 0.0M
2022-02-04 48.81 50.20 48.81 48.91 0.0M
2022-02-03 48.14 48.14 48.14 48.14 0.0M
2022-02-02 50.15 50.15 48.47 48.47 0.0M
2022-02-01 47.13 47.13 47.13 47.13 0.0M
2022-01-31 47.50 49.34 47.50 49.34 0.0M
2022-01-28 45.37 46.39 45.37 46.35 0.0M
2022-01-27 46.06 46.34 45.48 46.27 0.0M
2022-01-26 47.94 48.68 46.28 48.68 0.0M
2022-01-25 48.06 48.06 47.63 47.63 0.0M
2022-01-24 49.18 49.18 47.67 48.88 0.0M
2022-01-21 50.94 51.17 50.42 51.17 0.0M
2022-01-20 52.04 52.61 51.91 51.91 0.0M
2022-01-19 52.44 52.44 51.55 51.55 0.0M
2022-01-18 51.83 51.96 51.03 51.03 0.0M
2022-01-14 53.20 53.44 53.20 53.44 0.0M
2022-01-13 53.50 55.18 52.32 52.32 0.0M
2022-01-12 53.81 54.70 53.81 54.69 0.0M
2022-01-11 55.10 55.47 53.49 55.47 0.0M
2022-01-10 53.17 53.42 53.03 53.42 0.0M
2022-01-07 56.09 56.09 53.92 53.92 0.0M
2022-01-06 55.75 55.75 55.75 55.75 0.0M
2022-01-05 57.49 58.10 56.87 58.10 0.0M
2022-01-04 57.84 58.08 57.74 57.99 0.0M
2022-01-03 58.40 58.40 57.02 57.07 0.0M