시장 데이터를 불러오는 중
전체 종목
Dine Brands Global, Inc. Common Stock 과거 주가
Dine Brands Global, Inc. Common Stock · DIN · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dine Brands Global, Inc. Common Stock · DIN · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,504 | ₩39,866 | ₩38,700 | ₩39,330 | -0.44% | 48.2만 |
| 2026.10.08 | ₩38,445 | ₩39,973 | ₩38,271 | ₩39,490 | +2.72% | 64.8만 |
| 2026.10.07 | ₩40,000 | ₩40,000 | ₩38,030 | ₩38,807 | -2.98% | 67.6만 |
| 2026.10.06 | ₩40,093 | ₩40,911 | ₩39,410 | ₩39,557 | -1.34% | 73.2만 |
| 2026.10.05 | ₩40,308 | ₩40,737 | ₩38,619 | ₩40,013 | -0.73% | 105.2만 |
| 2026.10.02 | ₩38,646 | ₩40,214 | ₩38,298 | ₩40,093 | +3.74% | 90.7만 |
| 2026.10.01 | ₩37,440 | ₩38,579 | ₩36,690 | ₩38,070 | +1.68% | 41.7만 |
| 2026.09.30 | ₩37,614 | ₩38,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,293 |
| -0.86% |
| 129.9만 |
| 2026.09.29 | ₩39,303 | ₩39,665 | ₩37,105 | ₩37,708 | -4.06% | 113.6만 |
|---|
| 2026.09.28 | ₩37,521 | ₩39,665 | ₩37,521 | ₩38,660 | +3.04% | 76.3만 |
|---|
| 2026.09.25 | ₩39,008 | ₩39,289 | ₩37,655 | ₩37,748 | -3.23% | 60.5만 |
|---|
| 2026.09.24 | ₩38,057 | ₩39,356 | ₩37,802 | ₩38,874 | +2.15% | 49.9만 |
|---|
| 2026.09.23 | ₩38,150 | ₩39,812 | ₩37,373 | ₩38,432 | +0.74% | 96.1만 |
|---|
| 2026.09.22 | ₩38,593 | ₩39,504 | ₩37,480 | ₩38,298 | -0.76% | 37.3만 |
|---|
| 2026.09.21 | ₩37,963 | ₩38,593 | ₩37,601 | ₩38,070 | +0.28% | 42.6만 |
|---|
| 2026.09.18 | ₩37,708 | ₩38,485 | ₩37,346 | ₩37,400 | -0.82% | 52.6만 |
|---|
| 2026.09.17 | ₩37,253 | ₩37,802 | ₩37,065 | ₩37,413 | +0.43% | 39.2만 |
|---|
| 2026.09.16 | ₩36,315 | ₩37,172 | ₩36,047 | ₩36,824 | +1.40% | 40.9만 |
|---|
| 2026.09.15 | ₩38,472 | ₩38,807 | ₩35,819 | ₩36,288 | -5.68% | 55.3만 |
|---|
| 2026.09.14 | ₩38,204 | ₩39,276 | ₩38,204 | ₩38,874 | +1.75% | 28.7만 |
|---|
| 2026.09.11 | ₩38,351 | ₩38,753 | ₩37,373 | ₩37,909 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩38,700 | ₩39,397 | ₩37,748 | ₩37,829 | -2.25% | 34.9만 |
|---|
| 2026.09.09 | ₩40,884 | ₩40,951 | ₩38,954 | ₩39,048 | -4.49% | 42.9만 |
|---|
| 2026.09.08 | ₩42,331 | ₩42,465 | ₩40,603 | ₩41,353 | -2.31% | 25.5만 |
|---|
| 2026.09.04 | ₩42,894 | ₩43,872 | ₩42,304 | ₩42,452 | -1.03% | 21.6만 |
|---|
| 2026.09.03 | ₩44,154 | ₩44,288 | ₩42,572 | ₩43,108 | -2.37% | 21.4만 |
|---|
| 2026.09.02 | ₩43,765 | ₩44,690 | ₩43,189 | ₩43,979 | +0.49% | 18.4만 |
|---|
| 2026.09.01 | ₩43,564 | ₩44,288 | ₩43,068 | ₩43,551 | -0.03% | 33.1만 |
|---|
| 2026.08.31 | ₩45,078 | ₩45,199 | ₩44,087 | ₩44,328 | -1.66% | 19.9만 |
|---|
| 2026.08.28 | ₩44,850 | ₩45,641 | ₩44,395 | ₩45,025 | +0.39% | 26.7만 |
|---|
| 2026.08.27 | ₩46,244 | ₩46,244 | ₩44,556 | ₩44,676 | -3.39% | 20.8만 |
|---|
| 2026.08.26 | ₩47,638 | ₩47,732 | ₩46,552 | ₩47,182 | -0.96% | 21.8만 |
|---|
| 2026.08.25 | ₩48,375 | ₩48,375 | ₩46,351 | ₩47,477 | -1.86% | 15만 |
|---|
| 2026.08.24 | ₩48,013 | ₩48,509 | ₩47,544 | ₩48,402 | +0.81% | 13.8만 |
|---|
| 2026.08.21 | ₩46,512 | ₩48,214 | ₩45,989 | ₩48,013 | +3.23% | 21.4만 |
|---|
| 2026.08.20 | ₩44,502 | ₩46,164 | ₩43,886 | ₩46,070 | +3.52% | 18.7만 |
|---|
| 2026.08.19 | ₩47,316 | ₩48,107 | ₩45,105 | ₩45,279 | -4.30% | 28.5만 |
|---|
| 2026.08.18 | ₩47,303 | ₩47,879 | ₩46,633 | ₩46,847 | -0.96% | 14.6만 |
|---|
| 2026.08.17 | ₩47,062 | ₩47,464 | ₩46,418 | ₩46,887 | -0.37% | 19.5만 |
|---|
| 2026.08.14 | ₩46,659 | ₩47,437 | ₩45,561 | ₩47,316 | +1.41% | 25.2만 |
|---|
| 2026.08.13 | ₩49,286 | ₩49,889 | ₩46,231 | ₩46,566 | -5.52% | 26.7만 |
|---|
| 2026.08.12 | ₩47,678 | ₩48,897 | ₩47,035 | ₩48,871 | +2.50% | 24.9만 |
|---|
| 2026.08.11 | ₩48,000 | ₩48,562 | ₩47,544 | ₩48,026 | +0.06% | 25.9만 |
|---|
| 2026.08.10 | ₩47,624 | ₩48,134 | ₩45,293 | ₩48,000 | +0.79% | 36.4만 |
|---|
| 2026.08.07 | ₩47,048 | ₩48,214 | ₩46,592 | ₩47,825 | +1.65% | 24.1만 |
|---|
| 2026.08.06 | ₩48,375 | ₩48,442 | ₩46,753 | ₩47,571 | -1.66% | 29.6만 |
|---|
| 2026.08.05 | ₩43,698 | ₩48,938 | ₩43,698 | ₩47,906 | +9.63% | 57.5만 |
|---|
| 2026.08.04 | ₩48,723 | ₩49,031 | ₩46,659 | ₩46,700 | -4.15% | 35.9만 |
|---|
| 2026.08.03 | ₩48,737 | ₩49,326 | ₩47,303 | ₩48,348 | -0.80% | 26.1만 |
|---|
| 2026.07.31 | ₩48,415 | ₩49,259 | ₩47,222 | ₩48,160 | -0.53% | 17.4만 |
|---|
| 2026.07.30 | ₩48,509 | ₩48,871 | ₩47,423 | ₩48,241 | -0.55% | 25.3만 |
|---|
| 2026.07.29 | ₩48,442 | ₩48,951 | ₩47,986 | ₩48,763 | +0.66% | 19.5만 |
|---|
| 2026.07.28 | ₩47,986 | ₩48,402 | ₩47,437 | ₩48,348 | +0.75% | 22.5만 |
|---|
| 2026.07.27 | ₩46,378 | ₩47,624 | ₩46,351 | ₩47,356 | +2.11% | 23.5만 |
|---|
| 2026.07.24 | ₩45,159 | ₩46,378 | ₩44,757 | ₩45,681 | +1.16% | 13만 |
|---|
| 2026.07.23 | ₩46,043 | ₩46,231 | ₩44,703 | ₩45,185 | -1.86% | 16.3만 |
|---|
| 2026.07.22 | ₩47,544 | ₩47,544 | ₩46,458 | ₩46,659 | -1.86% | 20.2만 |
|---|
| 2026.07.21 | ₩45,400 | ₩47,383 | ₩45,386 | ₩47,356 | +4.31% | 28.3만 |
|---|
| 2026.07.20 | ₩48,562 | ₩48,562 | ₩45,494 | ₩45,855 | -5.57% | 23.8만 |
|---|
| 2026.07.17 | ₩49,098 | ₩49,876 | ₩46,981 | ₩48,120 | -1.99% | 27.2만 |
|---|
| 2026.07.16 | ₩47,651 | ₩49,085 | ₩47,517 | ₩48,723 | +2.25% | 22.6만 |
|---|
| 2026.07.15 | ₩47,490 | ₩49,139 | ₩47,249 | ₩47,289 | -0.42% | 29.8만 |
|---|
| 2026.07.14 | ₩48,616 | ₩49,072 | ₩47,423 | ₩47,812 | -1.65% | 19.6만 |
|---|
| 2026.07.13 | ₩47,410 | ₩48,442 | ₩47,303 | ₩48,227 | +1.72% | 25.9만 |
|---|
| 2026.07.10 | ₩47,477 | ₩48,817 | ₩47,035 | ₩47,852 | +0.79% | 41.1만 |
|---|
| 2026.07.09 | ₩45,735 | ₩47,785 | ₩45,386 | ₩47,021 | +2.81% | 25.4만 |
|---|
| 2026.07.08 | ₩47,008 | ₩47,048 | ₩45,118 | ₩45,775 | -2.62% | 19.6만 |
|---|
| 2026.07.07 | ₩48,013 | ₩48,670 | ₩46,887 | ₩47,464 | -1.14% | 24.7만 |
|---|
| 2026.07.06 | ₩48,871 | ₩49,500 | ₩46,351 | ₩47,772 | -2.25% | 31만 |
|---|
| 2026.07.02 | ₩48,696 | ₩49,112 | ₩46,713 | ₩48,911 | +0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩47,839 | ₩48,643 | ₩47,691 | ₩48,160 | +0.67% | 30.1만 |
|---|
| 2026.06.30 | ₩48,495 | ₩48,495 | ₩46,820 | ₩48,107 | -0.80% | 29.3만 |
|---|
| 2026.06.29 | ₩49,125 | ₩49,541 | ₩48,000 | ₩48,710 | -0.85% | 51만 |
|---|
| 2026.06.26 | ₩45,373 | ₩49,393 | ₩45,346 | ₩49,393 | +8.86% | 77.3만 |
|---|
| 2026.06.25 | ₩45,279 | ₩45,963 | ₩44,556 | ₩45,574 | +0.65% | 29.9만 |
|---|
| 2026.06.24 | ₩44,716 | ₩45,963 | ₩44,502 | ₩45,360 | +1.44% | 32.8만 |
|---|
| 2026.06.23 | ₩44,891 | ₩45,547 | ₩44,247 | ₩44,596 | -0.66% | 25.1만 |
|---|
| 2026.06.22 | ₩46,298 | ₩46,606 | ₩44,341 | ₩44,730 | -3.39% | 28만 |
|---|
| 2026.06.18 | ₩45,172 | ₩47,035 | ₩45,172 | ₩45,775 | +1.33% | 41.8만 |
|---|
| 2026.06.17 | ₩43,752 | ₩46,485 | ₩43,752 | ₩44,837 | +2.48% | 27.2만 |
|---|
| 2026.06.16 | ₩43,283 | ₩44,087 | ₩42,760 | ₩43,966 | +1.58% | 79.4만 |
|---|
| 2026.06.15 | ₩44,971 | ₩46,365 | ₩43,135 | ₩43,269 | -3.78% | 61만 |
|---|
| 2026.06.12 | ₩46,351 | ₩46,995 | ₩45,453 | ₩45,614 | -1.59% | 35.6만 |
|---|
| 2026.06.11 | ₩43,551 | ₩46,311 | ₩42,881 | ₩46,003 | +5.63% | 38만 |
|---|
| 2026.06.10 | ₩42,412 | ₩44,623 | ₩42,264 | ₩43,524 | +2.62% | 45.7만 |
|---|
| 2026.06.09 | ₩40,804 | ₩42,264 | ₩40,348 | ₩42,237 | +3.51% | 34.9만 |
|---|
| 2026.06.08 | ₩39,289 | ₩40,428 | ₩38,606 | ₩40,201 | +2.32% | 46.6만 |
|---|
| 2026.06.05 | ₩39,289 | ₩40,254 | ₩38,365 | ₩39,450 | +0.41% | 32.6만 |
|---|
| 2026.06.04 | ₩39,075 | ₩39,705 | ₩38,432 | ₩38,968 | -0.27% | 25.9만 |
|---|
| 2026.06.03 | ₩40,120 | ₩40,120 | ₩38,298 | ₩38,499 | -4.04% | 22.3만 |
|---|
| 2026.06.02 | ₩41,554 | ₩41,728 | ₩39,584 | ₩39,624 | -4.64% | 56.5만 |
|---|
| 2026.06.01 | ₩42,050 | ₩42,412 | ₩40,871 | ₩42,063 | +0.03% | 26.5만 |
|---|
| 2026.05.29 | ₩42,304 | ₩42,961 | ₩41,943 | ₩42,050 | -0.60% | 18.6만 |
|---|
| 2026.05.28 | ₩41,313 | ₩42,412 | ₩41,313 | ₩41,835 | +1.26% | 26만 |
|---|
| 2026.05.27 | ₩41,139 | ₩42,814 | ₩41,139 | ₩41,621 | +1.17% | 23.7만 |
|---|
| 2026.05.26 | ₩41,192 | ₩41,742 | ₩39,785 | ₩40,710 | -1.17% | 54.6만 |
|---|
| 2026.05.22 | ₩41,031 | ₩42,184 | ₩40,402 | ₩40,696 | -0.82% | 25.4만 |
|---|
| 2026.05.21 | ₩39,906 | ₩40,790 | ₩38,753 | ₩40,629 | +1.81% | 64.6만 |
|---|
| 2026.05.20 | ₩39,611 | ₩40,710 | ₩39,142 | ₩40,134 | +1.32% | 66.6만 |
|---|
| 2026.05.19 | ₩39,423 | ₩41,072 | ₩38,579 | ₩39,651 | +0.58% | 64.3만 |
|---|
| 2026.05.18 | ₩39,906 | ₩40,871 | ₩39,330 | ₩39,933 | +0.07% | 73.1만 |
|---|
| 2026.05.15 | ₩41,594 | ₩42,291 | ₩39,866 | ₩39,919 | -4.03% | 39.2만 |
|---|
| 2026.05.14 | ₩39,423 | ₩42,867 | ₩38,780 | ₩41,567 | +5.44% | 70.8만 |
|---|
| 2026.05.13 | ₩39,276 | ₩39,892 | ₩38,244 | ₩38,392 | -2.25% | 79.6만 |
|---|
| 2026.05.12 | ₩39,102 | ₩40,053 | ₩38,311 | ₩39,718 | +1.58% | 97.2만 |
|---|
| 2026.05.11 | ₩38,083 | ₩39,343 | ₩37,346 | ₩38,954 | +2.29% | 48만 |
|---|
| 2026.05.08 | ₩38,204 | ₩39,571 | ₩37,896 | ₩38,030 | -0.46% | 50.9만 |
|---|
| 2026.05.07 | ₩36,167 | ₩38,820 | ₩34,640 | ₩37,909 | +4.82% | 91.8만 |
|---|
| 2026.05.06 | ₩38,861 | ₩41,541 | ₩35,765 | ₩36,395 | -6.34% | 86.2만 |
|---|
| 2026.05.05 | ₩36,368 | ₩38,298 | ₩35,886 | ₩37,722 | +3.72% | 41.5만 |
|---|
| 2026.05.04 | ₩36,087 | ₩37,427 | ₩35,752 | ₩35,752 | -0.93% | 60.3만 |
|---|
| 2026.05.01 | ₩37,052 | ₩37,306 | ₩35,390 | ₩36,100 | -2.57% | 33만 |
|---|
| 2026.04.30 | ₩37,025 | ₩37,521 | ₩36,797 | ₩37,226 | +0.54% | 26.1만 |
|---|
| 2026.04.29 | ₩36,851 | ₩37,253 | ₩36,140 | ₩36,609 | -0.65% | 31.8만 |
|---|
| 2026.04.28 | ₩37,387 | ₩37,387 | ₩36,569 | ₩36,971 | -1.11% | 18.3만 |
|---|
| 2026.04.27 | ₩37,856 | ₩38,231 | ₩36,435 | ₩36,931 | -2.44% | 36.2만 |
|---|
| 2026.04.24 | ₩37,467 | ₩38,325 | ₩37,065 | ₩37,936 | +1.25% | 17.5만 |
|---|
| 2026.04.23 | ₩39,464 | ₩39,906 | ₩37,614 | ₩37,628 | -4.65% | 18.9만 |
|---|
| 2026.04.22 | ₩38,150 | ₩39,584 | ₩38,150 | ₩39,236 | +2.85% | 19만 |
|---|
| 2026.04.21 | ₩39,209 | ₩39,785 | ₩37,400 | ₩37,896 | -3.35% | 30.3만 |
|---|
| 2026.04.20 | ₩39,557 | ₩40,536 | ₩38,753 | ₩39,289 | -0.68% | 31.4만 |
|---|
| 2026.04.17 | ₩38,258 | ₩39,839 | ₩38,083 | ₩39,732 | +3.85% | 50.6만 |
|---|
| 2026.04.16 | ₩37,052 | ₩37,869 | ₩36,462 | ₩37,480 | +1.16% | 57.2만 |
|---|
| 2026.04.15 | ₩35,765 | ₩37,373 | ₩35,256 | ₩37,092 | +3.71% | 38.7만 |
|---|
| 2026.04.14 | ₩34,157 | ₩35,872 | ₩34,157 | ₩35,618 | +4.28% | 29.6만 |
|---|
| 2026.04.13 | ₩34,184 | ₩34,398 | ₩32,777 | ₩34,385 | +0.59% | 38.9만 |
|---|
| 2026.04.10 | ₩35,966 | ₩36,194 | ₩33,755 | ₩34,613 | -3.76% | 35만 |
|---|
| 2026.04.09 | ₩35,618 | ₩36,355 | ₩35,256 | ₩35,913 | +0.83% | 28.7만 |
|---|
| 2026.04.08 | ₩37,092 | ₩38,057 | ₩35,497 | ₩35,872 | -3.29% | 31.5만 |
|---|
| 2026.04.07 | ₩36,730 | ₩37,119 | ₩35,953 | ₩35,953 | -2.12% | 24.1만 |
|---|
| 2026.04.06 | ₩33,970 | ₩36,971 | ₩33,970 | ₩36,971 | +8.84% | 32.7만 |
|---|
| 2026.04.02 | ₩35,645 | ₩35,805 | ₩33,514 | ₩34,171 | -4.14% | 50.8만 |
|---|
| 2026.04.01 | ₩35,377 | ₩36,623 | ₩35,363 | ₩36,274 | +2.54% | 34만 |
|---|
| 2026.03.31 | ₩35,645 | ₩35,913 | ₩34,707 | ₩35,162 | -1.35% | 26.6만 |
|---|
| 2026.03.30 | ₩34,157 | ₩35,524 | ₩34,077 | ₩34,841 | +2.00% | 39만 |
|---|
| 2026.03.27 | ₩34,800 | ₩34,800 | ₩33,299 | ₩33,742 | -3.04% | 44.3만 |
|---|
| 2026.03.26 | ₩35,095 | ₩36,060 | ₩34,881 | ₩34,921 | -0.50% | 31.4만 |
|---|
| 2026.03.25 | ₩36,663 | ₩37,011 | ₩34,854 | ₩35,497 | -3.18% | 39.4만 |
|---|
| 2026.03.24 | ₩36,006 | ₩36,891 | ₩35,671 | ₩36,596 | +1.64% | 24.1만 |
|---|
| 2026.03.23 | ₩39,048 | ₩39,048 | ₩36,529 | ₩36,529 | -6.45% | 39.3만 |
|---|
| 2026.03.20 | ₩39,129 | ₩39,330 | ₩38,070 | ₩38,083 | -2.67% | 50.7만 |
|---|
| 2026.03.19 | ₩37,360 | ₩39,812 | ₩37,360 | ₩39,129 | +4.73% | 36.5만 |
|---|
| 2026.03.18 | ₩37,842 | ₩38,338 | ₩37,159 | ₩37,842 | 0.00% | 39.7만 |
|---|
| 2026.03.17 | ₩37,601 | ₩39,035 | ₩37,601 | ₩38,392 | +2.10% | 24.4만 |
|---|
| 2026.03.16 | ₩37,923 | ₩37,936 | ₩36,904 | ₩37,052 | -2.30% | 32.9만 |
|---|
| 2026.03.13 | ₩38,351 | ₩38,619 | ₩37,172 | ₩37,427 | -2.41% | 31.4만 |
|---|
| 2026.03.12 | ₩38,740 | ₩38,740 | ₩37,400 | ₩37,681 | -2.73% | 35.5만 |
|---|
| 2026.03.11 | ₩38,914 | ₩39,651 | ₩38,244 | ₩39,517 | +1.55% | 48.7만 |
|---|
| 2026.03.10 | ₩40,871 | ₩41,326 | ₩38,847 | ₩39,008 | -4.56% | 39.2만 |
|---|
| 2026.03.09 | ₩41,407 | ₩41,554 | ₩39,370 | ₩41,353 | -0.13% | 54.5만 |
|---|
| 2026.03.06 | ₩41,849 | ₩42,398 | ₩40,844 | ₩42,318 | +1.12% | 33.8만 |
|---|
| 2026.03.05 | ₩42,465 | ₩43,551 | ₩42,050 | ₩43,269 | +1.89% | 35.8만 |
|---|
| 2026.03.04 | ₩41,541 | ₩41,849 | ₩40,160 | ₩41,835 | +0.71% | 39.7만 |
|---|
| 2026.03.03 | ₩39,531 | ₩41,460 | ₩39,182 | ₩41,433 | +4.81% | 35.1만 |
|---|
| 2026.03.02 | ₩40,361 | ₩41,474 | ₩40,000 | ₩40,576 | +0.53% | 38.3만 |
|---|
| 2026.02.27 | ₩41,340 | ₩42,197 | ₩41,018 | ₩41,487 | +0.36% | 34.6만 |
|---|
| 2026.02.26 | ₩40,951 | ₩42,693 | ₩40,951 | ₩41,969 | +2.49% | 50.1만 |
|---|
| 2026.02.25 | ₩42,170 | ₩42,639 | ₩36,877 | ₩41,125 | -2.48% | 98.3만 |
|---|
| 2026.02.24 | ₩41,246 | ₩42,050 | ₩40,415 | ₩41,058 | -0.45% | 70.9만 |
|---|
| 2026.02.23 | ₩42,666 | ₩42,720 | ₩40,120 | ₩41,112 | -3.64% | 63.4만 |
|---|
| 2026.02.20 | ₩44,998 | ₩45,293 | ₩41,139 | ₩43,323 | -3.72% | 40.3만 |
|---|
| 2026.02.19 | ₩44,917 | ₩45,574 | ₩44,757 | ₩45,051 | +0.30% | 21.6만 |
|---|
| 2026.02.18 | ₩43,725 | ₩46,338 | ₩43,725 | ₩45,587 | +4.26% | 42.4만 |
|---|
| 2026.02.17 | ₩43,095 | ₩44,180 | ₩41,675 | ₩44,167 | +2.49% | 31.9만 |
|---|
| 2026.02.13 | ₩44,395 | ₩45,239 | ₩42,519 | ₩42,519 | -4.23% | 32.6만 |
|---|
| 2026.02.12 | ₩46,713 | ₩47,464 | ₩44,261 | ₩44,435 | -4.88% | 60.7만 |
|---|
| 2026.02.11 | ₩47,129 | ₩47,866 | ₩46,257 | ₩46,485 | -1.36% | 35만 |
|---|
| 2026.02.10 | ₩47,490 | ₩48,415 | ₩46,793 | ₩46,874 | -1.30% | 23.2만 |
|---|
| 2026.02.09 | ₩48,308 | ₩48,710 | ₩47,356 | ₩47,919 | -0.80% | 33.6만 |
|---|
| 2026.02.06 | ₩47,772 | ₩49,219 | ₩47,356 | ₩48,241 | +0.98% | 28.8만 |
|---|
| 2026.02.05 | ₩46,954 | ₩48,187 | ₩46,311 | ₩47,236 | +0.60% | 42.3만 |
|---|
| 2026.02.04 | ₩46,834 | ₩48,107 | ₩46,740 | ₩47,182 | +0.74% | 50.3만 |
|---|
| 2026.02.03 | ₩46,901 | ₩48,321 | ₩45,788 | ₩46,700 | -0.43% | 36.6만 |
|---|
| 2026.02.02 | ₩46,338 | ₩47,557 | ₩45,226 | ₩47,303 | +2.08% | 67.1만 |
|---|
| 2026.01.30 | ₩45,842 | ₩46,767 | ₩45,185 | ₩46,083 | +0.53% | 33.6만 |
|---|
| 2026.01.29 | ₩45,748 | ₩46,834 | ₩45,172 | ₩45,963 | +0.47% | 41.9만 |
|---|
| 2026.01.28 | ₩46,311 | ₩47,665 | ₩45,413 | ₩45,628 | -1.48% | 30.2만 |
|---|
| 2026.01.27 | ₩45,949 | ₩45,949 | ₩44,850 | ₩45,614 | -0.73% | 27만 |
|---|
| 2026.01.26 | ₩46,458 | ₩46,901 | ₩45,882 | ₩45,949 | -1.10% | 31만 |
|---|
| 2026.01.23 | ₩46,901 | ₩47,155 | ₩45,855 | ₩47,088 | +0.40% | 28.9만 |
|---|
| 2026.01.22 | ₩49,407 | ₩49,782 | ₩46,928 | ₩47,088 | -4.69% | 37.3만 |
|---|
| 2026.01.21 | ₩49,876 | ₩49,876 | ₩47,330 | ₩49,139 | -1.48% | 41.8만 |
|---|
| 2026.01.20 | ₩49,889 | ₩50,974 | ₩48,991 | ₩49,313 | -1.15% | 31.9만 |
|---|
| 2026.01.16 | ₩51,417 | ₩51,805 | ₩50,586 | ₩50,693 | -1.41% | 31만 |
|---|
| 2026.01.15 | ₩51,577 | ₩53,172 | ₩51,363 | ₩51,685 | +0.21% | 71.7만 |
|---|
| 2026.01.14 | ₩50,170 | ₩52,100 | ₩50,170 | ₩52,006 | +3.66% | 44.9만 |
|---|
| 2026.01.13 | ₩49,581 | ₩50,680 | ₩49,581 | ₩50,264 | +1.38% | 38.6만 |
|---|
| 2026.01.12 | ₩48,174 | ₩50,264 | ₩47,772 | ₩49,956 | +3.70% | 56.8만 |
|---|
| 2026.01.09 | ₩49,353 | ₩49,782 | ₩47,959 | ₩48,549 | -1.63% | 40.6만 |
|---|
| 2026.01.08 | ₩47,812 | ₩49,916 | ₩47,812 | ₩49,407 | +3.34% | 43.3만 |
|---|
| 2026.01.07 | ₩49,206 | ₩49,902 | ₩48,268 | ₩48,294 | -1.85% | 41.7만 |
|---|
| 2026.01.06 | ₩47,222 | ₩49,849 | ₩46,633 | ₩48,562 | +2.84% | 82만 |
|---|
| 2026.01.05 | ₩44,368 | ₩46,767 | ₩44,314 | ₩46,324 | +4.41% | 42.3만 |
|---|
| 2026.01.02 | ₩43,524 | ₩44,944 | ₩42,800 | ₩44,515 | +2.28% | 43.6만 |
|---|
| 2025.12.31 | ₩42,358 | ₩43,457 | ₩41,889 | ₩43,068 | +1.68% | 34.4만 |
|---|
| 2025.12.30 | ₩43,403 | ₩44,140 | ₩42,358 | ₩42,398 | -2.32% | 56.6만 |
|---|
| 2025.12.29 | ₩45,360 | ₩45,775 | ₩43,524 | ₩43,524 | -4.05% | 72.8만 |
|---|
| 2025.12.26 | ₩44,408 | ₩45,855 | ₩44,060 | ₩45,695 | +2.90% | 32.7만 |
|---|
| 2025.12.24 | ₩43,993 | ₩44,489 | ₩43,711 | ₩43,725 | -0.61% | 21.1만 |
|---|
| 2025.12.23 | ₩44,810 | ₩45,145 | ₩44,006 | ₩44,154 | -1.47% | 41.2만 |
|---|
| 2025.12.22 | ₩46,030 | ₩46,030 | ₩45,051 | ₩45,172 | -1.86% | 44.2만 |
|---|
| 2025.12.19 | ₩46,338 | ₩46,458 | ₩45,400 | ₩46,030 | -0.67% | 51.9만 |
|---|
| 2025.12.18 | ₩46,311 | ₩47,182 | ₩46,043 | ₩46,231 | -0.17% | 46.1만 |
|---|
| 2025.12.17 | ₩45,561 | ₩46,606 | ₩45,212 | ₩45,480 | -0.18% | 46.4만 |
|---|
| 2025.12.16 | ₩46,097 | ₩47,088 | ₩45,293 | ₩45,373 | -1.57% | 40.6만 |
|---|
| 2025.12.15 | ₩45,815 | ₩46,539 | ₩45,266 | ₩46,204 | +0.85% | 48.8만 |
|---|
| 2025.12.12 | ₩45,882 | ₩46,606 | ₩45,386 | ₩45,628 | -0.55% | 61.8만 |
|---|
| 2025.12.11 | ₩45,628 | ₩46,432 | ₩45,132 | ₩45,614 | -0.03% | 54.5만 |
|---|
| 2025.12.10 | ₩46,445 | ₩47,062 | ₩45,185 | ₩45,360 | -2.34% | 71.8만 |
|---|
| 2025.12.09 | ₩46,298 | ₩47,356 | ₩45,842 | ₩46,512 | +0.46% | 38.7만 |
|---|
| 2025.12.08 | ₩44,984 | ₩47,129 | ₩44,221 | ₩46,217 | +2.74% | 49.3만 |
|---|
| 2025.12.05 | ₩44,006 | ₩45,078 | ₩43,068 | ₩44,743 | +1.67% | 65.3만 |
|---|
| 2025.12.04 | ₩42,170 | ₩43,658 | ₩41,755 | ₩43,658 | +3.53% | 32.2만 |
|---|
| 2025.12.03 | ₩41,715 | ₩43,162 | ₩41,715 | ₩42,412 | +1.67% | 43.5만 |
|---|
| 2025.12.02 | ₩40,817 | ₩41,889 | ₩40,428 | ₩41,715 | +2.20% | 53만 |
|---|
| 2025.12.01 | ₩40,884 | ₩41,728 | ₩40,254 | ₩40,402 | -1.18% | 90.5만 |
|---|
| 2025.11.28 | ₩41,876 | ₩42,304 | ₩41,286 | ₩41,876 | 0.00% | 21.6만 |
|---|
| 2025.11.26 | ₩40,321 | ₩42,090 | ₩40,321 | ₩41,929 | +3.99% | 45.6만 |
|---|
| 2025.11.25 | ₩38,164 | ₩41,929 | ₩38,164 | ₩40,509 | +6.14% | 103.1만 |
|---|
| 2025.11.24 | ₩38,057 | ₩38,606 | ₩37,521 | ₩37,789 | -0.70% | 52.2만 |
|---|
| 2025.11.21 | ₩34,921 | ₩38,164 | ₩34,573 | ₩38,070 | +9.02% | 52.8만 |
|---|
| 2025.11.20 | ₩35,712 | ₩36,475 | ₩34,841 | ₩34,894 | -2.29% | 43.9만 |
|---|
| 2025.11.19 | ₩35,336 | ₩36,114 | ₩34,934 | ₩35,658 | +0.91% | 39.1만 |
|---|
| 2025.11.18 | ₩35,336 | ₩35,564 | ₩34,573 | ₩35,363 | +0.08% | 45.6만 |
|---|
| 2025.11.17 | ₩35,109 | ₩35,578 | ₩34,707 | ₩35,403 | +0.84% | 52.8만 |
|---|
| 2025.11.14 | ₩35,283 | ₩35,725 | ₩34,975 | ₩35,497 | +0.61% | 41.2만 |
|---|
| 2025.11.13 | ₩34,023 | ₩36,516 | ₩34,023 | ₩35,671 | +4.84% | 57.3만 |
|---|
| 2025.11.12 | ₩34,519 | ₩34,867 | ₩33,648 | ₩34,077 | -1.28% | 36.6만 |
|---|
| 2025.11.11 | ₩33,809 | ₩34,733 | ₩33,608 | ₩34,130 | +0.95% | 43.2만 |
|---|
| 2025.11.10 | ₩34,532 | ₩35,042 | ₩33,420 | ₩34,171 | -1.05% | 53.1만 |
|---|
| 2025.11.07 | ₩32,670 | ₩33,514 | ₩32,227 | ₩33,366 | +2.13% | 47.7만 |
|---|
| 2025.11.06 | ₩33,259 | ₩33,970 | ₩32,120 | ₩32,670 | -1.77% | 60.2만 |
|---|
| 2025.11.05 | ₩31,598 | ₩34,841 | ₩31,129 | ₩34,117 | +7.97% | 87.5만 |
|---|
| 2025.11.04 | ₩32,469 | ₩34,117 | ₩32,402 | ₩32,964 | +1.53% | 81.2만 |
|---|
| 2025.11.03 | ₩32,817 | ₩33,005 | ₩31,906 | ₩32,388 | -1.31% | 55.3만 |
|---|
| 2025.10.31 | ₩32,469 | ₩33,139 | ₩32,040 | ₩33,125 | +2.02% | 39.5만 |
|---|
| 2025.10.30 | ₩33,366 | ₩33,366 | ₩32,160 | ₩32,361 | -3.01% | 53만 |
|---|
| 2025.10.29 | ₩34,211 | ₩34,733 | ₩33,460 | ₩33,795 | -1.21% | 41만 |
|---|
| 2025.10.28 | ₩35,149 | ₩35,712 | ₩34,171 | ₩34,278 | -2.48% | 39.5만 |
|---|
| 2025.10.27 | ₩37,293 | ₩37,293 | ₩35,980 | ₩36,020 | -3.41% | 31만 |
|---|
| 2025.10.24 | ₩37,373 | ₩38,177 | ₩36,904 | ₩37,159 | -0.57% | 44.5만 |
|---|
| 2025.10.23 | ₩38,485 | ₩38,485 | ₩37,172 | ₩37,427 | -2.75% | 38.9만 |
|---|
| 2025.10.22 | ₩38,016 | ₩38,539 | ₩37,427 | ₩38,432 | +1.09% | 51만 |
|---|
| 2025.10.21 | ₩37,065 | ₩37,882 | ₩36,985 | ₩37,534 | +1.27% | 31.5만 |
|---|
| 2025.10.20 | ₩37,655 | ₩38,954 | ₩37,052 | ₩37,119 | -1.42% | 46.1만 |
|---|
| 2025.10.17 | ₩37,279 | ₩37,963 | ₩36,851 | ₩37,011 | -0.72% | 26.3만 |
|---|
| 2025.10.16 | ₩37,869 | ₩38,244 | ₩36,328 | ₩37,641 | -0.60% | 42.3만 |
|---|
| 2025.10.15 | ₩38,110 | ₩38,418 | ₩37,507 | ₩38,392 | +0.74% | 39.1만 |
|---|
| 2025.10.14 | ₩34,841 | ₩37,949 | ₩34,613 | ₩37,427 | +7.42% | 42.4만 |
|---|
| 2025.10.13 | ₩34,559 | ₩35,229 | ₩33,970 | ₩35,229 | +1.94% | 67.3만 |
|---|
| 2025.10.10 | ₩35,658 | ₩35,658 | ₩33,594 | ₩33,755 | -5.34% | 46.1만 |
|---|