[AI의 종목 이야기] 말레이시아, 인스타 등 대형 SNS 자동 규제 편입
무료
Dollar Tree : ( DLTR:US )
131.19USD ▲ 1.32 (1.02%)
2025-12-15
최근 1년 일별 시세
(2025-12-15 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-15 | 131.19 | ▲1.32 | ▲1.02% |
| 25-12-12 | 129.87 | ▼-0.10 | ▼-0.08% |
| 25-12-11 | 129.97 | ▲5.73 | ▲4.61% |
| 25-12-10 | 124.24 | ▲4.56 | ▲3.81% |
| 25-12-09 | 119.68 | ▼-0.65 | ▼-0.54% |
| 25-12-08 | 120.33 | ▼-2.11 | ▼-1.72% |
| 25-12-05 | 122.44 | ▲6.57 | ▲5.67% |
| 25-12-04 | 115.87 | ▲2.95 | ▲2.61% |
| 25-12-03 | 112.92 | ▲3.93 | ▲3.61% |
| 25-12-02 | 108.99 | ▼-0.90 | ▼-0.82% |
| 25-12-01 | 109.89 | ▼-0.92 | ▼-0.83% |
| 25-11-28 | 110.81 | ▲1.06 | ▲0.97% |
| 25-11-26 | 109.75 | ▲4.09 | ▲3.87% |
| 25-11-25 | 105.66 | ▲5.41 | ▲5.4% |
| 25-11-24 | 100.25 | ▼-1.57 | ▼-1.54% |
| 25-11-21 | 101.82 | ▲3.26 | ▲3.31% |
| 25-11-20 | 98.56 | ▼-1.39 | ▼-1.39% |
| 25-11-19 | 99.95 | ▼-1.63 | ▼-1.6% |
| 25-11-18 | 101.58 | ▼-2.09 | ▼-2.02% |
| 25-11-17 | 103.67 | ▼-1.08 | ▼-1.03% |
| 25-11-14 | 104.75 | ▲1.60 | ▲1.55% |
| 25-11-13 | 103.15 | ▼-3.03 | ▼-2.85% |
| 25-11-12 | 106.18 | ▲0.20 | ▲0.19% |
| 25-11-11 | 105.98 | ▼-0.31 | ▼-0.29% |
| 25-11-10 | 106.29 | ▲0.55 | ▲0.52% |
| 25-11-07 | 105.74 | ▲3.77 | ▲3.7% |
| 25-11-06 | 101.97 | ▼-2.95 | ▼-2.81% |
| 25-11-05 | 104.92 | ▲2.85 | ▲2.79% |
| 25-11-04 | 102.07 | ▲1.22 | ▲1.21% |
| 25-11-03 | 100.85 | ▲1.73 | ▲1.75% |
| 25-10-31 | 99.12 | ▲0.32 | ▲0.32% |
| 25-10-30 | 98.80 | ▼-2.53 | ▼-2.5% |
| 25-10-29 | 101.33 | ▼-1.37 | ▼-1.33% |
| 25-10-28 | 102.70 | ▲0.11 | ▲0.11% |
| 25-10-27 | 102.59 | ▲3.54 | ▲3.57% |
| 25-10-24 | 99.05 | ▼-1.59 | ▼-1.58% |
| 25-10-23 | 100.64 | ▲0.17 | ▲0.17% |
| 25-10-22 | 100.47 | ▲1.52 | ▲1.54% |
| 25-10-21 | 98.95 | ▼-0.07 | ▼-0.07% |
| 25-10-20 | 99.02 | ▲2.58 | ▲2.68% |
| 25-10-17 | 96.44 | ▲2.41 | ▲2.56% |
| 25-10-16 | 94.03 | ▼-1.94 | ▼-2.02% |
| 25-10-15 | 95.97 | ▲0.39 | ▲0.41% |
| 25-10-14 | 95.58 | ▲2.99 | ▲3.23% |
| 25-10-13 | 92.59 | ▲4.98 | ▲5.68% |
| 25-10-10 | 87.61 | ▼-1.41 | ▼-1.58% |
| 25-10-09 | 89.02 | ▲1.19 | ▲1.35% |
| 25-10-08 | 87.83 | ▲2.79 | ▲3.28% |
| 25-10-07 | 85.04 | ▼-2.64 | ▼-3.01% |
| 25-10-06 | 87.68 | ▼-2.30 | ▼-2.56% |
| 25-10-03 | 89.98 | ▼-0.26 | ▼-0.29% |
| 25-10-02 | 90.24 | ▼-0.08 | ▼-0.09% |
| 25-10-01 | 90.32 | ▼-4.05 | ▼-4.29% |
| 25-09-30 | 94.37 | ▲0.16 | ▲0.17% |
| 25-09-29 | 94.21 | ▼-0.85 | ▼-0.89% |
| 25-09-26 | 95.06 | ▲1.03 | ▲1.1% |
| 25-09-25 | 94.03 | ▼-1.87 | ▼-1.95% |
| 25-09-24 | 95.90 | ▲1.25 | ▲1.32% |
| 25-09-23 | 94.65 | ▲0.17 | ▲0.18% |
| 25-09-22 | 94.48 | ▼-0.78 | ▼-0.82% |
| 25-09-19 | 95.26 | ▼-3.00 | ▼-3.05% |
| 25-09-18 | 98.26 | ▲0.48 | ▲0.49% |
| 25-09-17 | 97.78 | ▲2.30 | ▲2.41% |
| 25-09-16 | 95.48 | ▼-1.78 | ▼-1.83% |
| 25-09-15 | 97.26 | ▼-0.19 | ▼-0.19% |
| 25-09-12 | 97.45 | ▼-1.94 | ▼-1.95% |
| 25-09-11 | 99.39 | ▲0.54 | ▲0.55% |
| 25-09-10 | 98.85 | ▲2.55 | ▲2.65% |
| 25-09-09 | 96.30 | ▼-3.10 | ▼-3.12% |
| 25-09-08 | 99.40 | ▼-1.72 | ▼-1.7% |
| 25-09-05 | 101.12 | ▲0.87 | ▲0.87% |
| 25-09-04 | 100.25 | ▼-1.78 | ▼-1.74% |
| 25-09-03 | 102.03 | ▼-9.32 | ▼-8.37% |
| 25-09-02 | 111.35 | ▲2.18 | ▲2% |
| 25-08-29 | 109.17 | ▼-3.33 | ▼-2.96% |
| 25-08-28 | 112.50 | ▼-0.36 | ▼-0.32% |
| 25-08-27 | 112.86 | ▲0.88 | ▲0.79% |
| 25-08-26 | 111.98 | ▲0.18 | ▲0.16% |
| 25-08-25 | 111.80 | ▼-1.52 | ▼-1.34% |
| 25-08-22 | 113.32 | ▲0.73 | ▲0.65% |
| 25-08-21 | 112.59 | ▼-0.76 | ▼-0.67% |
| 25-08-20 | 113.35 | ▲0.87 | ▲0.77% |
| 25-08-19 | 112.48 | ▲0.42 | ▲0.37% |
| 25-08-18 | 112.06 | ▼-1.43 | ▼-1.26% |
| 25-08-15 | 113.49 | ▼-1.14 | ▼-0.99% |
| 25-08-14 | 114.63 | ▼-0.77 | ▼-0.67% |
| 25-08-13 | 115.40 | ▲1.34 | ▲1.17% |
| 25-08-12 | 114.06 | ▼-2.06 | ▼-1.77% |
| 25-08-08 | 116.12 | ▼-1.04 | ▼-0.89% |
| 25-08-07 | 117.16 | ▲0.79 | ▲0.68% |
| 25-08-06 | 116.37 | ▲0.71 | ▲0.61% |
| 25-08-05 | 115.66 | ▼-0.06 | ▼-0.05% |
| 25-08-04 | 115.72 | ▲1.00 | ▲0.87% |
| 25-08-01 | 114.72 | ▲1.17 | ▲1.03% |
| 25-07-31 | 113.55 | ▼-0.60 | ▼-0.53% |
| 25-07-30 | 114.15 | ▼-0.84 | ▼-0.73% |
| 25-07-29 | 114.99 | ▼-0.44 | ▼-0.38% |
| 25-07-28 | 115.43 | ▲1.02 | ▲0.89% |
| 25-07-25 | 114.41 | ▲0.20 | ▲0.18% |
| 25-07-24 | 114.21 | ▼-0.71 | ▼-0.62% |
| 25-07-23 | 114.92 | ▲0.15 | ▲0.13% |
| 25-07-22 | 114.77 | ▲2.46 | ▲2.19% |
| 25-07-21 | 112.31 | ▲2.19 | ▲1.99% |
| 25-07-18 | 110.12 | ▲1.97 | ▲1.82% |
| 25-07-17 | 108.15 | ▲1.53 | ▲1.44% |
| 25-07-16 | 106.62 | ▲0.07 | ▲0.07% |
| 25-07-15 | 106.55 | ▼-2.08 | ▼-1.91% |
| 25-07-14 | 108.63 | ▼-0.73 | ▼-0.67% |
| 25-07-11 | 109.36 | ▲0.99 | ▲0.91% |
| 25-07-10 | 108.37 | ▲3.62 | ▲3.46% |
| 25-07-09 | 104.75 | ▲0.36 | ▲0.34% |
| 25-07-08 | 104.39 | ▲0.16 | ▲0.15% |
| 25-07-07 | 104.23 | ▲2.32 | ▲2.28% |
| 25-07-03 | 101.91 | ▼-1.10 | ▼-1.07% |
| 25-07-02 | 103.01 | ▲1.51 | ▲1.49% |
| 25-07-01 | 101.50 | ▲2.46 | ▲2.48% |
| 25-06-30 | 99.04 | ▲0.34 | ▲0.34% |
| 25-06-27 | 98.70 | ▼-0.74 | ▼-0.74% |
| 25-06-26 | 99.44 | ▼-0.01 | ▼-0.01% |
| 25-06-25 | 99.45 | ▲0.77 | ▲0.78% |
| 25-06-24 | 98.68 | ▼-1.83 | ▼-1.82% |
| 25-06-23 | 100.51 | ▲1.80 | ▲1.82% |
| 25-06-20 | 98.71 | ▲1.18 | ▲1.21% |
| 25-06-18 | 97.53 | ▼-0.82 | ▼-0.83% |
| 25-06-17 | 98.35 | ▼-0.65 | ▼-0.66% |
| 25-06-16 | 99.00 | ▲3.81 | ▲4% |
| 25-06-13 | 95.19 | ▼-0.90 | ▼-0.94% |
| 25-06-12 | 96.09 | ▲1.88 | ▲2% |
| 25-06-11 | 94.21 | ▲1.09 | ▲1.17% |
| 25-06-10 | 93.12 | ▼-0.73 | ▼-0.78% |
| 25-06-09 | 93.85 | ▼-0.65 | ▼-0.69% |
| 25-06-06 | 94.50 | ▼-2.17 | ▼-2.24% |
| 25-06-05 | 96.67 | ▲8.05 | ▲9.08% |
| 25-06-04 | 88.62 | ▼-8.10 | ▼-8.37% |
| 25-06-03 | 96.72 | ▲5.48 | ▲6.01% |
| 25-06-02 | 91.24 | ▲0.98 | ▲1.09% |
| 25-05-30 | 90.26 | ▼-0.32 | ▼-0.35% |
| 25-05-29 | 90.58 | ▲1.24 | ▲1.39% |
| 25-05-28 | 89.34 | ▼-1.02 | ▼-1.13% |
| 25-05-27 | 90.36 | ▲2.19 | ▲2.48% |
| 25-05-23 | 88.17 | ▼-1.80 | ▼-2% |
| 25-05-22 | 89.97 | ▲1.05 | ▲1.18% |
| 25-05-21 | 88.92 | ▼-1.70 | ▼-1.88% |
| 25-05-20 | 90.62 | ▲4.01 | ▲4.63% |
| 25-05-19 | 86.61 | ▲0.10 | ▲0.12% |
| 25-05-16 | 86.51 | ▼-0.07 | ▼-0.08% |
| 25-05-15 | 86.58 | ▲0.52 | ▲0.6% |
| 25-05-14 | 86.06 | ▲0.35 | ▲0.41% |
| 25-05-13 | 85.71 | ▼-3.29 | ▼-3.7% |
| 25-05-12 | 89.00 | ▲3.53 | ▲4.13% |
| 25-05-09 | 85.47 | ▲0.09 | ▲0.11% |
| 25-05-08 | 85.38 | ▲0.94 | ▲1.11% |
| 25-05-07 | 84.44 | ▲0.65 | ▲0.78% |
| 25-05-06 | 83.79 | ▼-0.16 | ▼-0.19% |
| 25-05-05 | 83.95 | ▼-0.34 | ▼-0.4% |
| 25-05-02 | 84.29 | ▲3.02 | ▲3.72% |
| 25-05-01 | 81.27 | ▼-0.50 | ▼-0.61% |
| 25-04-30 | 81.77 | ▲0.88 | ▲1.09% |
| 25-04-29 | 80.89 | ▲0.72 | ▲0.9% |
| 25-04-28 | 80.17 | ▼-0.40 | ▼-0.5% |
| 25-04-25 | 80.57 | ▼-0.66 | ▼-0.81% |
| 25-04-24 | 81.23 | ▼-2.20 | ▼-2.64% |
| 25-04-23 | 83.43 | ▲1.27 | ▲1.55% |
| 25-04-22 | 82.16 | ▲2.51 | ▲3.15% |
| 25-04-21 | 79.65 | ▲0.51 | ▲0.64% |
| 25-04-17 | 79.14 | ▲5.93 | ▲8.1% |
| 25-04-16 | 73.21 | ▲1.41 | ▲1.96% |
| 25-04-15 | 71.80 | ▼-1.91 | ▼-2.59% |
| 25-04-14 | 73.71 | ▲1.60 | ▲2.22% |
| 25-04-11 | 72.11 | ▲0.37 | ▲0.52% |
| 25-04-10 | 71.74 | ▼-0.83 | ▼-1.14% |
| 25-04-09 | 72.57 | ▲2.87 | ▲4.12% |
| 25-04-08 | 69.70 | ▼-3.14 | ▼-4.31% |
| 25-04-07 | 72.84 | ▲5.29 | ▲7.83% |
| 25-04-04 | 67.55 | ▲0.33 | ▲0.49% |
| 25-04-03 | 67.22 | ▼-10.35 | ▼-13.34% |
| 25-04-02 | 77.57 | ▲2.23 | ▲2.96% |
| 25-04-01 | 75.34 | ▲0.27 | ▲0.36% |
| 25-03-31 | 75.07 | ▲2.32 | ▲3.19% |
| 25-03-28 | 72.75 | ▼-4.20 | ▼-5.46% |
| 25-03-27 | 76.95 | ▲7.74 | ▲11.18% |
| 25-03-26 | 69.21 | ▲2.07 | ▲3.08% |
| 25-03-25 | 67.14 | ▼-2.60 | ▼-3.73% |
| 25-03-24 | 69.74 | ▲2.99 | ▲4.48% |
| 25-03-21 | 66.75 | ▲2.16 | ▲3.34% |
| 25-03-20 | 64.59 | ▲0.29 | ▲0.45% |
| 25-03-19 | 64.30 | ▼-0.68 | ▼-1.05% |
| 25-03-18 | 64.98 | ▼-0.81 | ▼-1.23% |
| 25-03-17 | 65.79 | ▲1.23 | ▲1.91% |
| 25-03-14 | 64.56 | ▼-1.44 | ▼-2.18% |
| 25-03-13 | 66.00 | ▲4.08 | ▲6.59% |
| 25-03-12 | 61.92 | ▼-3.77 | ▼-5.74% |
| 25-03-11 | 65.69 | ▼-1.75 | ▼-2.59% |
| 25-03-10 | 67.44 | ▼-1.55 | ▼-2.25% |
| 25-03-07 | 68.99 | ▼-0.11 | ▼-0.16% |
| 25-03-06 | 69.10 | ▼-1.06 | ▼-1.51% |
| 25-03-05 | 70.16 | ▲3.47 | ▲5.2% |
| 25-03-04 | 66.68 | ▼-2.09 | ▼-3.04% |
| 25-03-03 | 68.77 | ▼-4.09 | ▼-5.61% |
| 25-02-28 | 72.86 | ▼-0.30 | ▼-0.41% |
| 25-02-27 | 73.16 | ▼-0.98 | ▼-1.32% |
| 25-02-26 | 74.14 | ▼-2.08 | ▼-2.73% |
| 25-02-25 | 76.22 | ▲0.91 | ▲1.21% |
| 25-02-24 | 75.31 | ▲0.35 | ▲0.47% |
| 25-02-21 | 74.96 | ▼-1.33 | ▼-1.74% |
| 25-02-20 | 76.29 | ▲0.67 | ▲0.89% |
| 25-02-19 | 75.62 | ▲1.10 | ▲1.48% |
| 25-02-18 | 74.52 | ▲2.96 | ▲4.14% |
| 25-02-14 | 71.56 | ▼-0.45 | ▼-0.62% |
| 25-02-13 | 72.01 | ▲0.27 | ▲0.38% |
| 25-02-12 | 71.74 | ▼-0.50 | ▼-0.69% |
| 25-02-11 | 72.24 | ▼-1.62 | ▼-2.19% |
| 25-02-10 | 73.86 | ▲1.20 | ▲1.65% |
| 25-02-07 | 72.66 | ▼-1.86 | ▼-2.5% |
| 25-02-06 | 74.52 | ▲0.29 | ▲0.39% |
| 25-02-05 | 74.23 | ▼-0.08 | ▼-0.11% |
| 25-02-04 | 74.31 | ▲2.68 | ▲3.74% |
| 25-02-03 | 71.63 | ▼-1.72 | ▼-2.34% |
| 25-01-31 | 73.35 | ▼-1.15 | ▼-1.54% |
| 25-01-30 | 74.50 | ▲0.30 | ▲0.4% |
| 25-01-29 | 74.20 | ▼-0.75 | ▼-1% |
| 25-01-28 | 74.95 | -0.00 | -0% |
| 25-01-27 | 74.95 | ▲2.47 | ▲3.41% |
| 25-01-24 | 72.48 | ▲1.34 | ▲1.88% |
| 25-01-23 | 71.14 | ▼-0.83 | ▼-1.15% |
| 25-01-22 | 71.97 | ▼-1.79 | ▼-2.43% |
| 25-01-21 | 73.76 | ▲1.69 | ▲2.34% |
| 25-01-17 | 72.07 | ▲0.99 | ▲1.39% |
| 25-01-16 | 71.08 | ▲0.74 | ▲1.05% |
| 25-01-15 | 70.34 | ▲0.17 | ▲0.24% |
| 25-01-14 | 70.17 | ▼-0.98 | ▼-1.38% |
| 25-01-13 | 71.15 | ▼-1.75 | ▼-2.4% |
| 25-01-10 | 72.90 | ▲0.93 | ▲1.29% |
| 25-01-08 | 71.97 | ▼-3.04 | ▼-4.05% |
| 25-01-07 | 75.01 | ▼-1.60 | ▼-2.09% |
| 25-01-06 | 76.61 | ▲3.25 | ▲4.43% |
| 25-01-03 | 73.36 | ▼-3.11 | ▼-4.07% |
| 25-01-02 | 76.47 | ▲1.54 | ▲2.06% |
| 24-12-31 | 74.94 | ▲0.19 | ▲0.25% |
| 24-12-30 | 74.75 | ▼-1.22 | ▼-1.61% |
| 24-12-27 | 75.97 | ▼-0.17 | ▼-0.22% |
| 24-12-26 | 76.14 | ▲2.76 | ▲3.76% |
| 24-12-24 | 73.38 | ▼-0.43 | ▼-0.58% |
| 24-12-23 | 73.81 | ▲0.89 | ▲1.22% |
| 24-12-20 | 72.92 | ▲3.87 | ▲5.6% |
| 24-12-19 | 69.06 | ▼-0.26 | ▼-0.38% |
| 24-12-18 | 69.32 | ▼-0.82 | ▼-1.17% |
| 24-12-17 | 70.14 | ▲0.13 | ▲0.19% |