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 | ₩39,542 | ₩39,904 | ₩38,737 | ₩39,367 | -0.44% | 48.2만 |
| 2026.10.08 | ₩38,482 | ₩40,011 | ₩38,308 | ₩39,528 | +2.72% | 64.8만 |
| 2026.10.07 | ₩40,038 | ₩40,038 | ₩38,066 | ₩38,844 | -2.98% | 67.6만 |
| 2026.10.06 | ₩40,132 | ₩40,950 | ₩39,448 | ₩39,595 | -1.34% | 73.2만 |
| 2026.10.05 | ₩40,347 | ₩40,776 | ₩38,657 | ₩40,052 | -0.73% | 105.2만 |
| 2026.10.02 | ₩38,683 | ₩40,253 | ₩38,335 | ₩40,132 | +3.74% | 90.7만 |
| 2026.10.01 | ₩37,476 | ₩38,616 | ₩36,725 | ₩38,107 | +1.68% | 41.7만 |
| 2026.09.30 | ₩37,651 | ₩38,187 | ₩36,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,329 |
| -0.86% |
| 129.9만 |
| 2026.09.29 | ₩39,341 | ₩39,703 | ₩37,141 | ₩37,744 | -4.06% | 113.6만 |
|---|
| 2026.09.28 | ₩37,557 | ₩39,703 | ₩37,557 | ₩38,697 | +3.04% | 76.3만 |
|---|
| 2026.09.25 | ₩39,046 | ₩39,327 | ₩37,691 | ₩37,785 | -3.23% | 60.5만 |
|---|
| 2026.09.24 | ₩38,093 | ₩39,394 | ₩37,838 | ₩38,911 | +2.15% | 49.9만 |
|---|
| 2026.09.23 | ₩38,187 | ₩39,850 | ₩37,409 | ₩38,469 | +0.74% | 96.1만 |
|---|
| 2026.09.22 | ₩38,630 | ₩39,542 | ₩37,516 | ₩38,335 | -0.76% | 37.3만 |
|---|
| 2026.09.21 | ₩37,999 | ₩38,630 | ₩37,637 | ₩38,107 | +0.28% | 42.6만 |
|---|
| 2026.09.18 | ₩37,744 | ₩38,522 | ₩37,382 | ₩37,436 | -0.82% | 52.6만 |
|---|
| 2026.09.17 | ₩37,288 | ₩37,838 | ₩37,101 | ₩37,449 | +0.43% | 39.2만 |
|---|
| 2026.09.16 | ₩36,350 | ₩37,208 | ₩36,081 | ₩36,859 | +1.40% | 40.9만 |
|---|
| 2026.09.15 | ₩38,509 | ₩38,844 | ₩35,853 | ₩36,323 | -5.68% | 55.3만 |
|---|
| 2026.09.14 | ₩38,241 | ₩39,314 | ₩38,241 | ₩38,911 | +1.75% | 28.7만 |
|---|
| 2026.09.11 | ₩38,388 | ₩38,791 | ₩37,409 | ₩37,946 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩38,737 | ₩39,435 | ₩37,785 | ₩37,865 | -2.25% | 34.9만 |
|---|
| 2026.09.09 | ₩40,923 | ₩40,990 | ₩38,992 | ₩39,086 | -4.49% | 42.9만 |
|---|
| 2026.09.08 | ₩42,372 | ₩42,506 | ₩40,642 | ₩41,393 | -2.31% | 25.5만 |
|---|
| 2026.09.04 | ₩42,935 | ₩43,914 | ₩42,345 | ₩42,493 | -1.03% | 21.6만 |
|---|
| 2026.09.03 | ₩44,196 | ₩44,330 | ₩42,613 | ₩43,150 | -2.37% | 21.4만 |
|---|
| 2026.09.02 | ₩43,807 | ₩44,733 | ₩43,230 | ₩44,022 | +0.49% | 18.4만 |
|---|
| 2026.09.01 | ₩43,606 | ₩44,330 | ₩43,110 | ₩43,593 | -0.03% | 33.1만 |
|---|
| 2026.08.31 | ₩45,122 | ₩45,242 | ₩44,129 | ₩44,371 | -1.66% | 19.9만 |
|---|
| 2026.08.28 | ₩44,894 | ₩45,685 | ₩44,438 | ₩45,068 | +0.39% | 26.7만 |
|---|
| 2026.08.27 | ₩46,289 | ₩46,289 | ₩44,599 | ₩44,719 | -3.39% | 20.8만 |
|---|
| 2026.08.26 | ₩47,684 | ₩47,777 | ₩46,597 | ₩47,228 | -0.96% | 21.8만 |
|---|
| 2026.08.25 | ₩48,421 | ₩48,421 | ₩46,396 | ₩47,523 | -1.86% | 15만 |
|---|
| 2026.08.24 | ₩48,059 | ₩48,555 | ₩47,590 | ₩48,448 | +0.81% | 13.8만 |
|---|
| 2026.08.21 | ₩46,557 | ₩48,260 | ₩46,034 | ₩48,059 | +3.23% | 21.4만 |
|---|
| 2026.08.20 | ₩44,545 | ₩46,208 | ₩43,928 | ₩46,114 | +3.52% | 18.7만 |
|---|
| 2026.08.19 | ₩47,362 | ₩48,153 | ₩45,148 | ₩45,323 | -4.30% | 28.5만 |
|---|
| 2026.08.18 | ₩47,348 | ₩47,925 | ₩46,678 | ₩46,892 | -0.96% | 14.6만 |
|---|
| 2026.08.17 | ₩47,107 | ₩47,509 | ₩46,463 | ₩46,932 | -0.37% | 19.5만 |
|---|
| 2026.08.14 | ₩46,704 | ₩47,482 | ₩45,605 | ₩47,362 | +1.41% | 25.2만 |
|---|
| 2026.08.13 | ₩49,333 | ₩49,937 | ₩46,275 | ₩46,611 | -5.52% | 26.7만 |
|---|
| 2026.08.12 | ₩47,724 | ₩48,944 | ₩47,080 | ₩48,918 | +2.50% | 24.9만 |
|---|
| 2026.08.11 | ₩48,046 | ₩48,609 | ₩47,590 | ₩48,073 | +0.06% | 25.9만 |
|---|
| 2026.08.10 | ₩47,670 | ₩48,180 | ₩45,336 | ₩48,046 | +0.79% | 36.4만 |
|---|
| 2026.08.07 | ₩47,093 | ₩48,260 | ₩46,637 | ₩47,871 | +1.65% | 24.1만 |
|---|
| 2026.08.06 | ₩48,421 | ₩48,488 | ₩46,798 | ₩47,617 | -1.66% | 29.6만 |
|---|
| 2026.08.05 | ₩43,740 | ₩48,985 | ₩43,740 | ₩47,952 | +9.63% | 57.5만 |
|---|
| 2026.08.04 | ₩48,770 | ₩49,079 | ₩46,704 | ₩46,745 | -4.15% | 35.9만 |
|---|
| 2026.08.03 | ₩48,783 | ₩49,374 | ₩47,348 | ₩48,394 | -0.80% | 26.1만 |
|---|
| 2026.07.31 | ₩48,462 | ₩49,307 | ₩47,268 | ₩48,207 | -0.53% | 17.4만 |
|---|
| 2026.07.30 | ₩48,555 | ₩48,918 | ₩47,469 | ₩48,287 | -0.55% | 25.3만 |
|---|
| 2026.07.29 | ₩48,488 | ₩48,998 | ₩48,032 | ₩48,810 | +0.66% | 19.5만 |
|---|
| 2026.07.28 | ₩48,032 | ₩48,448 | ₩47,482 | ₩48,394 | +0.75% | 22.5만 |
|---|
| 2026.07.27 | ₩46,423 | ₩47,670 | ₩46,396 | ₩47,402 | +2.11% | 23.5만 |
|---|
| 2026.07.24 | ₩45,202 | ₩46,423 | ₩44,800 | ₩45,725 | +1.16% | 13만 |
|---|
| 2026.07.23 | ₩46,087 | ₩46,275 | ₩44,746 | ₩45,229 | -1.86% | 16.3만 |
|---|
| 2026.07.22 | ₩47,590 | ₩47,590 | ₩46,503 | ₩46,704 | -1.86% | 20.2만 |
|---|
| 2026.07.21 | ₩45,444 | ₩47,429 | ₩45,430 | ₩47,402 | +4.31% | 28.3만 |
|---|
| 2026.07.20 | ₩48,609 | ₩48,609 | ₩45,537 | ₩45,900 | -5.57% | 23.8만 |
|---|
| 2026.07.17 | ₩49,146 | ₩49,924 | ₩47,026 | ₩48,166 | -1.99% | 27.2만 |
|---|
| 2026.07.16 | ₩47,697 | ₩49,132 | ₩47,563 | ₩48,770 | +2.25% | 22.6만 |
|---|
| 2026.07.15 | ₩47,536 | ₩49,186 | ₩47,295 | ₩47,335 | -0.42% | 29.8만 |
|---|
| 2026.07.14 | ₩48,663 | ₩49,119 | ₩47,469 | ₩47,858 | -1.65% | 19.6만 |
|---|
| 2026.07.13 | ₩47,456 | ₩48,488 | ₩47,348 | ₩48,274 | +1.72% | 25.9만 |
|---|
| 2026.07.10 | ₩47,523 | ₩48,864 | ₩47,080 | ₩47,898 | +0.79% | 41.1만 |
|---|
| 2026.07.09 | ₩45,779 | ₩47,831 | ₩45,430 | ₩47,067 | +2.81% | 25.4만 |
|---|
| 2026.07.08 | ₩47,053 | ₩47,093 | ₩45,162 | ₩45,819 | -2.62% | 19.6만 |
|---|
| 2026.07.07 | ₩48,059 | ₩48,716 | ₩46,932 | ₩47,509 | -1.14% | 24.7만 |
|---|
| 2026.07.06 | ₩48,918 | ₩49,548 | ₩46,396 | ₩47,818 | -2.25% | 31만 |
|---|
| 2026.07.02 | ₩48,743 | ₩49,159 | ₩46,758 | ₩48,958 | +0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩47,885 | ₩48,690 | ₩47,737 | ₩48,207 | +0.67% | 30.1만 |
|---|
| 2026.06.30 | ₩48,542 | ₩48,542 | ₩46,865 | ₩48,153 | -0.80% | 29.3만 |
|---|
| 2026.06.29 | ₩49,172 | ₩49,588 | ₩48,046 | ₩48,757 | -0.85% | 51만 |
|---|
| 2026.06.26 | ₩45,417 | ₩49,441 | ₩45,390 | ₩49,441 | +8.86% | 77.3만 |
|---|
| 2026.06.25 | ₩45,323 | ₩46,007 | ₩44,599 | ₩45,618 | +0.65% | 29.9만 |
|---|
| 2026.06.24 | ₩44,760 | ₩46,007 | ₩44,545 | ₩45,403 | +1.44% | 32.8만 |
|---|
| 2026.06.23 | ₩44,934 | ₩45,591 | ₩44,290 | ₩44,639 | -0.66% | 25.1만 |
|---|
| 2026.06.22 | ₩46,342 | ₩46,651 | ₩44,384 | ₩44,773 | -3.39% | 28만 |
|---|
| 2026.06.18 | ₩45,216 | ₩47,080 | ₩45,216 | ₩45,819 | +1.33% | 41.8만 |
|---|
| 2026.06.17 | ₩43,794 | ₩46,530 | ₩43,794 | ₩44,880 | +2.48% | 27.2만 |
|---|
| 2026.06.16 | ₩43,324 | ₩44,129 | ₩42,801 | ₩44,008 | +1.58% | 79.4만 |
|---|
| 2026.06.15 | ₩45,014 | ₩46,409 | ₩43,177 | ₩43,311 | -3.78% | 61만 |
|---|
| 2026.06.12 | ₩46,396 | ₩47,040 | ₩45,497 | ₩45,658 | -1.59% | 35.6만 |
|---|
| 2026.06.11 | ₩43,593 | ₩46,356 | ₩42,922 | ₩46,047 | +5.63% | 38만 |
|---|
| 2026.06.10 | ₩42,452 | ₩44,666 | ₩42,305 | ₩43,566 | +2.62% | 45.7만 |
|---|
| 2026.06.09 | ₩40,843 | ₩42,305 | ₩40,387 | ₩42,278 | +3.51% | 34.9만 |
|---|
| 2026.06.08 | ₩39,327 | ₩40,467 | ₩38,643 | ₩40,239 | +2.32% | 46.6만 |
|---|
| 2026.06.05 | ₩39,327 | ₩40,293 | ₩38,402 | ₩39,488 | +0.41% | 32.6만 |
|---|
| 2026.06.04 | ₩39,113 | ₩39,743 | ₩38,469 | ₩39,005 | -0.27% | 25.9만 |
|---|
| 2026.06.03 | ₩40,159 | ₩40,159 | ₩38,335 | ₩38,536 | -4.04% | 22.3만 |
|---|
| 2026.06.02 | ₩41,594 | ₩41,768 | ₩39,622 | ₩39,663 | -4.64% | 56.5만 |
|---|
| 2026.06.01 | ₩42,090 | ₩42,452 | ₩40,910 | ₩42,104 | +0.03% | 26.5만 |
|---|
| 2026.05.29 | ₩42,345 | ₩43,002 | ₩41,983 | ₩42,090 | -0.60% | 18.6만 |
|---|
| 2026.05.28 | ₩41,353 | ₩42,452 | ₩41,353 | ₩41,876 | +1.26% | 26만 |
|---|
| 2026.05.27 | ₩41,178 | ₩42,855 | ₩41,178 | ₩41,661 | +1.17% | 23.7만 |
|---|
| 2026.05.26 | ₩41,232 | ₩41,782 | ₩39,823 | ₩40,749 | -1.17% | 54.6만 |
|---|
| 2026.05.22 | ₩41,071 | ₩42,224 | ₩40,440 | ₩40,736 | -0.82% | 25.4만 |
|---|
| 2026.05.21 | ₩39,944 | ₩40,829 | ₩38,791 | ₩40,669 | +1.81% | 64.6만 |
|---|
| 2026.05.20 | ₩39,649 | ₩40,749 | ₩39,180 | ₩40,172 | +1.32% | 66.6만 |
|---|
| 2026.05.19 | ₩39,461 | ₩41,111 | ₩38,616 | ₩39,689 | +0.58% | 64.3만 |
|---|
| 2026.05.18 | ₩39,944 | ₩40,910 | ₩39,367 | ₩39,971 | +0.07% | 73.1만 |
|---|
| 2026.05.15 | ₩41,634 | ₩42,332 | ₩39,904 | ₩39,958 | -4.03% | 39.2만 |
|---|
| 2026.05.14 | ₩39,461 | ₩42,909 | ₩38,818 | ₩41,607 | +5.44% | 70.8만 |
|---|
| 2026.05.13 | ₩39,314 | ₩39,931 | ₩38,281 | ₩38,429 | -2.25% | 79.6만 |
|---|
| 2026.05.12 | ₩39,139 | ₩40,092 | ₩38,348 | ₩39,756 | +1.58% | 97.2만 |
|---|
| 2026.05.11 | ₩38,120 | ₩39,381 | ₩37,382 | ₩38,992 | +2.29% | 48만 |
|---|
| 2026.05.08 | ₩38,241 | ₩39,609 | ₩37,932 | ₩38,066 | -0.46% | 50.9만 |
|---|
| 2026.05.07 | ₩36,202 | ₩38,858 | ₩34,673 | ₩37,946 | +4.82% | 91.8만 |
|---|
| 2026.05.06 | ₩38,898 | ₩41,581 | ₩35,800 | ₩36,430 | -6.34% | 86.2만 |
|---|
| 2026.05.05 | ₩36,403 | ₩38,335 | ₩35,920 | ₩37,758 | +3.72% | 41.5만 |
|---|
| 2026.05.04 | ₩36,121 | ₩37,463 | ₩35,786 | ₩35,786 | -0.93% | 60.3만 |
|---|
| 2026.05.01 | ₩37,087 | ₩37,342 | ₩35,424 | ₩36,135 | -2.57% | 33만 |
|---|
| 2026.04.30 | ₩37,060 | ₩37,557 | ₩36,832 | ₩37,262 | +0.54% | 26.1만 |
|---|
| 2026.04.29 | ₩36,886 | ₩37,288 | ₩36,175 | ₩36,645 | -0.65% | 31.8만 |
|---|
| 2026.04.28 | ₩37,423 | ₩37,423 | ₩36,604 | ₩37,007 | -1.11% | 18.3만 |
|---|
| 2026.04.27 | ₩37,892 | ₩38,268 | ₩36,470 | ₩36,967 | -2.44% | 36.2만 |
|---|
| 2026.04.24 | ₩37,503 | ₩38,361 | ₩37,101 | ₩37,972 | +1.25% | 17.5만 |
|---|
| 2026.04.23 | ₩39,502 | ₩39,944 | ₩37,651 | ₩37,664 | -4.65% | 18.9만 |
|---|
| 2026.04.22 | ₩38,187 | ₩39,622 | ₩38,187 | ₩39,274 | +2.85% | 19만 |
|---|
| 2026.04.21 | ₩39,247 | ₩39,823 | ₩37,436 | ₩37,932 | -3.35% | 30.3만 |
|---|
| 2026.04.20 | ₩39,595 | ₩40,575 | ₩38,791 | ₩39,327 | -0.68% | 31.4만 |
|---|
| 2026.04.17 | ₩38,294 | ₩39,877 | ₩38,120 | ₩39,770 | +3.85% | 50.6만 |
|---|
| 2026.04.16 | ₩37,087 | ₩37,905 | ₩36,497 | ₩37,516 | +1.16% | 57.2만 |
|---|
| 2026.04.15 | ₩35,800 | ₩37,409 | ₩35,290 | ₩37,127 | +3.71% | 38.7만 |
|---|
| 2026.04.14 | ₩34,190 | ₩35,907 | ₩34,190 | ₩35,652 | +4.28% | 29.6만 |
|---|
| 2026.04.13 | ₩34,217 | ₩34,431 | ₩32,808 | ₩34,418 | +0.59% | 38.9만 |
|---|
| 2026.04.10 | ₩36,001 | ₩36,229 | ₩33,788 | ₩34,646 | -3.76% | 35만 |
|---|
| 2026.04.09 | ₩35,652 | ₩36,390 | ₩35,290 | ₩35,947 | +0.83% | 28.7만 |
|---|
| 2026.04.08 | ₩37,127 | ₩38,093 | ₩35,531 | ₩35,907 | -3.29% | 31.5만 |
|---|
| 2026.04.07 | ₩36,765 | ₩37,154 | ₩35,987 | ₩35,987 | -2.12% | 24.1만 |
|---|
| 2026.04.06 | ₩34,002 | ₩37,007 | ₩34,002 | ₩37,007 | +8.84% | 32.7만 |
|---|
| 2026.04.02 | ₩35,679 | ₩35,840 | ₩33,546 | ₩34,203 | -4.14% | 50.8만 |
|---|
| 2026.04.01 | ₩35,411 | ₩36,658 | ₩35,397 | ₩36,309 | +2.54% | 34만 |
|---|
| 2026.03.31 | ₩35,679 | ₩35,947 | ₩34,740 | ₩35,196 | -1.35% | 26.6만 |
|---|
| 2026.03.30 | ₩34,190 | ₩35,558 | ₩34,110 | ₩34,874 | +2.00% | 39만 |
|---|
| 2026.03.27 | ₩34,834 | ₩34,834 | ₩33,332 | ₩33,774 | -3.04% | 44.3만 |
|---|
| 2026.03.26 | ₩35,129 | ₩36,095 | ₩34,914 | ₩34,955 | -0.50% | 31.4만 |
|---|
| 2026.03.25 | ₩36,698 | ₩37,047 | ₩34,887 | ₩35,531 | -3.18% | 39.4만 |
|---|
| 2026.03.24 | ₩36,041 | ₩36,926 | ₩35,706 | ₩36,631 | +1.64% | 24.1만 |
|---|
| 2026.03.23 | ₩39,086 | ₩39,086 | ₩36,564 | ₩36,564 | -6.45% | 39.3만 |
|---|
| 2026.03.20 | ₩39,166 | ₩39,367 | ₩38,107 | ₩38,120 | -2.67% | 50.7만 |
|---|
| 2026.03.19 | ₩37,396 | ₩39,850 | ₩37,396 | ₩39,166 | +4.73% | 36.5만 |
|---|
| 2026.03.18 | ₩37,879 | ₩38,375 | ₩37,195 | ₩37,879 | 0.00% | 39.7만 |
|---|
| 2026.03.17 | ₩37,637 | ₩39,072 | ₩37,637 | ₩38,429 | +2.10% | 24.4만 |
|---|
| 2026.03.16 | ₩37,959 | ₩37,972 | ₩36,940 | ₩37,087 | -2.30% | 32.9만 |
|---|
| 2026.03.13 | ₩38,388 | ₩38,657 | ₩37,208 | ₩37,463 | -2.41% | 31.4만 |
|---|
| 2026.03.12 | ₩38,777 | ₩38,777 | ₩37,436 | ₩37,718 | -2.73% | 35.5만 |
|---|
| 2026.03.11 | ₩38,952 | ₩39,689 | ₩38,281 | ₩39,555 | +1.55% | 48.7만 |
|---|
| 2026.03.10 | ₩40,910 | ₩41,366 | ₩38,885 | ₩39,046 | -4.56% | 39.2만 |
|---|
| 2026.03.09 | ₩41,446 | ₩41,594 | ₩39,408 | ₩41,393 | -0.13% | 54.5만 |
|---|
| 2026.03.06 | ₩41,889 | ₩42,439 | ₩40,883 | ₩42,359 | +1.12% | 33.8만 |
|---|
| 2026.03.05 | ₩42,506 | ₩43,593 | ₩42,090 | ₩43,311 | +1.89% | 35.8만 |
|---|
| 2026.03.04 | ₩41,581 | ₩41,889 | ₩40,199 | ₩41,876 | +0.71% | 39.7만 |
|---|
| 2026.03.03 | ₩39,569 | ₩41,500 | ₩39,220 | ₩41,473 | +4.81% | 35.1만 |
|---|
| 2026.03.02 | ₩40,400 | ₩41,514 | ₩40,038 | ₩40,615 | +0.53% | 38.3만 |
|---|
| 2026.02.27 | ₩41,379 | ₩42,238 | ₩41,057 | ₩41,527 | +0.36% | 34.6만 |
|---|
| 2026.02.26 | ₩40,990 | ₩42,734 | ₩40,990 | ₩42,010 | +2.49% | 50.1만 |
|---|
| 2026.02.25 | ₩42,211 | ₩42,680 | ₩36,913 | ₩41,165 | -2.48% | 98.3만 |
|---|
| 2026.02.24 | ₩41,286 | ₩42,090 | ₩40,454 | ₩41,098 | -0.45% | 70.9만 |
|---|
| 2026.02.23 | ₩42,707 | ₩42,761 | ₩40,159 | ₩41,151 | -3.64% | 63.4만 |
|---|
| 2026.02.20 | ₩45,041 | ₩45,336 | ₩41,178 | ₩43,365 | -3.72% | 40.3만 |
|---|
| 2026.02.19 | ₩44,961 | ₩45,618 | ₩44,800 | ₩45,095 | +0.30% | 21.6만 |
|---|
| 2026.02.18 | ₩43,767 | ₩46,383 | ₩43,767 | ₩45,631 | +4.26% | 42.4만 |
|---|
| 2026.02.17 | ₩43,137 | ₩44,223 | ₩41,715 | ₩44,210 | +2.49% | 31.9만 |
|---|
| 2026.02.13 | ₩44,438 | ₩45,283 | ₩42,560 | ₩42,560 | -4.23% | 32.6만 |
|---|
| 2026.02.12 | ₩46,758 | ₩47,509 | ₩44,303 | ₩44,478 | -4.88% | 60.7만 |
|---|
| 2026.02.11 | ₩47,174 | ₩47,912 | ₩46,302 | ₩46,530 | -1.36% | 35만 |
|---|
| 2026.02.10 | ₩47,536 | ₩48,462 | ₩46,839 | ₩46,919 | -1.30% | 23.2만 |
|---|
| 2026.02.09 | ₩48,354 | ₩48,757 | ₩47,402 | ₩47,965 | -0.80% | 33.6만 |
|---|
| 2026.02.06 | ₩47,818 | ₩49,266 | ₩47,402 | ₩48,287 | +0.98% | 28.8만 |
|---|
| 2026.02.05 | ₩47,000 | ₩48,234 | ₩46,356 | ₩47,281 | +0.60% | 42.3만 |
|---|
| 2026.02.04 | ₩46,879 | ₩48,153 | ₩46,785 | ₩47,228 | +0.74% | 50.3만 |
|---|
| 2026.02.03 | ₩46,946 | ₩48,368 | ₩45,833 | ₩46,745 | -0.43% | 36.6만 |
|---|
| 2026.02.02 | ₩46,383 | ₩47,603 | ₩45,269 | ₩47,348 | +2.08% | 67.1만 |
|---|
| 2026.01.30 | ₩45,886 | ₩46,812 | ₩45,229 | ₩46,128 | +0.53% | 33.6만 |
|---|
| 2026.01.29 | ₩45,792 | ₩46,879 | ₩45,216 | ₩46,007 | +0.47% | 41.9만 |
|---|
| 2026.01.28 | ₩46,356 | ₩47,710 | ₩45,457 | ₩45,672 | -1.48% | 30.2만 |
|---|
| 2026.01.27 | ₩45,994 | ₩45,994 | ₩44,894 | ₩45,658 | -0.73% | 27만 |
|---|
| 2026.01.26 | ₩46,503 | ₩46,946 | ₩45,926 | ₩45,994 | -1.10% | 31만 |
|---|
| 2026.01.23 | ₩46,946 | ₩47,201 | ₩45,900 | ₩47,134 | +0.40% | 28.9만 |
|---|
| 2026.01.22 | ₩49,454 | ₩49,830 | ₩46,973 | ₩47,134 | -4.69% | 37.3만 |
|---|
| 2026.01.21 | ₩49,924 | ₩49,924 | ₩47,375 | ₩49,186 | -1.48% | 41.8만 |
|---|
| 2026.01.20 | ₩49,937 | ₩51,023 | ₩49,038 | ₩49,360 | -1.15% | 31.9만 |
|---|
| 2026.01.16 | ₩51,466 | ₩51,855 | ₩50,634 | ₩50,742 | -1.41% | 31만 |
|---|
| 2026.01.15 | ₩51,627 | ₩53,223 | ₩51,412 | ₩51,734 | +0.21% | 71.7만 |
|---|
| 2026.01.14 | ₩50,219 | ₩52,150 | ₩50,219 | ₩52,056 | +3.66% | 44.9만 |
|---|
| 2026.01.13 | ₩49,628 | ₩50,728 | ₩49,628 | ₩50,313 | +1.38% | 38.6만 |
|---|
| 2026.01.12 | ₩48,220 | ₩50,313 | ₩47,818 | ₩50,004 | +3.70% | 56.8만 |
|---|
| 2026.01.09 | ₩49,400 | ₩49,830 | ₩48,005 | ₩48,596 | -1.63% | 40.6만 |
|---|
| 2026.01.08 | ₩47,858 | ₩49,964 | ₩47,858 | ₩49,454 | +3.34% | 43.3만 |
|---|
| 2026.01.07 | ₩49,253 | ₩49,950 | ₩48,314 | ₩48,341 | -1.85% | 41.7만 |
|---|
| 2026.01.06 | ₩47,268 | ₩49,897 | ₩46,678 | ₩48,609 | +2.84% | 82만 |
|---|
| 2026.01.05 | ₩44,411 | ₩46,812 | ₩44,357 | ₩46,369 | +4.41% | 42.3만 |
|---|
| 2026.01.02 | ₩43,566 | ₩44,988 | ₩42,841 | ₩44,558 | +2.28% | 43.6만 |
|---|
| 2025.12.31 | ₩42,399 | ₩43,499 | ₩41,929 | ₩43,110 | +1.68% | 34.4만 |
|---|
| 2025.12.30 | ₩43,445 | ₩44,183 | ₩42,399 | ₩42,439 | -2.32% | 56.6만 |
|---|
| 2025.12.29 | ₩45,403 | ₩45,819 | ₩43,566 | ₩43,566 | -4.05% | 72.8만 |
|---|
| 2025.12.26 | ₩44,451 | ₩45,900 | ₩44,102 | ₩45,739 | +2.90% | 32.7만 |
|---|
| 2025.12.24 | ₩44,035 | ₩44,531 | ₩43,754 | ₩43,767 | -0.61% | 21.1만 |
|---|
| 2025.12.23 | ₩44,853 | ₩45,189 | ₩44,049 | ₩44,196 | -1.47% | 41.2만 |
|---|
| 2025.12.22 | ₩46,074 | ₩46,074 | ₩45,095 | ₩45,216 | -1.86% | 44.2만 |
|---|
| 2025.12.19 | ₩46,383 | ₩46,503 | ₩45,444 | ₩46,074 | -0.67% | 51.9만 |
|---|
| 2025.12.18 | ₩46,356 | ₩47,228 | ₩46,087 | ₩46,275 | -0.17% | 46.1만 |
|---|
| 2025.12.17 | ₩45,605 | ₩46,651 | ₩45,256 | ₩45,524 | -0.18% | 46.4만 |
|---|
| 2025.12.16 | ₩46,141 | ₩47,134 | ₩45,336 | ₩45,417 | -1.57% | 40.6만 |
|---|
| 2025.12.15 | ₩45,859 | ₩46,584 | ₩45,309 | ₩46,248 | +0.85% | 48.8만 |
|---|
| 2025.12.12 | ₩45,926 | ₩46,651 | ₩45,430 | ₩45,672 | -0.55% | 61.8만 |
|---|
| 2025.12.11 | ₩45,672 | ₩46,476 | ₩45,175 | ₩45,658 | -0.03% | 54.5만 |
|---|
| 2025.12.10 | ₩46,490 | ₩47,107 | ₩45,229 | ₩45,403 | -2.34% | 71.8만 |
|---|
| 2025.12.09 | ₩46,342 | ₩47,402 | ₩45,886 | ₩46,557 | +0.46% | 38.7만 |
|---|
| 2025.12.08 | ₩45,028 | ₩47,174 | ₩44,263 | ₩46,262 | +2.74% | 49.3만 |
|---|
| 2025.12.05 | ₩44,049 | ₩45,122 | ₩43,110 | ₩44,786 | +1.67% | 65.3만 |
|---|
| 2025.12.04 | ₩42,211 | ₩43,700 | ₩41,795 | ₩43,700 | +3.53% | 32.2만 |
|---|
| 2025.12.03 | ₩41,755 | ₩43,204 | ₩41,755 | ₩42,452 | +1.67% | 43.5만 |
|---|
| 2025.12.02 | ₩40,856 | ₩41,929 | ₩40,467 | ₩41,755 | +2.20% | 53만 |
|---|
| 2025.12.01 | ₩40,923 | ₩41,768 | ₩40,293 | ₩40,440 | -1.18% | 90.5만 |
|---|
| 2025.11.28 | ₩41,916 | ₩42,345 | ₩41,326 | ₩41,916 | 0.00% | 21.6만 |
|---|
| 2025.11.26 | ₩40,360 | ₩42,131 | ₩40,360 | ₩41,970 | +3.99% | 45.6만 |
|---|
| 2025.11.25 | ₩38,201 | ₩41,970 | ₩38,201 | ₩40,548 | +6.14% | 103.1만 |
|---|
| 2025.11.24 | ₩38,093 | ₩38,643 | ₩37,557 | ₩37,825 | -0.70% | 52.2만 |
|---|
| 2025.11.21 | ₩34,955 | ₩38,201 | ₩34,606 | ₩38,107 | +9.02% | 52.8만 |
|---|
| 2025.11.20 | ₩35,746 | ₩36,510 | ₩34,874 | ₩34,928 | -2.29% | 43.9만 |
|---|
| 2025.11.19 | ₩35,370 | ₩36,148 | ₩34,968 | ₩35,692 | +0.91% | 39.1만 |
|---|
| 2025.11.18 | ₩35,370 | ₩35,598 | ₩34,606 | ₩35,397 | +0.08% | 45.6만 |
|---|
| 2025.11.17 | ₩35,142 | ₩35,612 | ₩34,740 | ₩35,437 | +0.84% | 52.8만 |
|---|
| 2025.11.14 | ₩35,317 | ₩35,759 | ₩35,008 | ₩35,531 | +0.61% | 41.2만 |
|---|
| 2025.11.13 | ₩34,056 | ₩36,551 | ₩34,056 | ₩35,706 | +4.84% | 57.3만 |
|---|
| 2025.11.12 | ₩34,552 | ₩34,901 | ₩33,680 | ₩34,110 | -1.28% | 36.6만 |
|---|
| 2025.11.11 | ₩33,841 | ₩34,767 | ₩33,640 | ₩34,163 | +0.95% | 43.2만 |
|---|
| 2025.11.10 | ₩34,566 | ₩35,075 | ₩33,452 | ₩34,203 | -1.05% | 53.1만 |
|---|
| 2025.11.07 | ₩32,701 | ₩33,546 | ₩32,259 | ₩33,399 | +2.13% | 47.7만 |
|---|
| 2025.11.06 | ₩33,291 | ₩34,002 | ₩32,151 | ₩32,701 | -1.77% | 60.2만 |
|---|
| 2025.11.05 | ₩31,628 | ₩34,874 | ₩31,159 | ₩34,150 | +7.97% | 87.5만 |
|---|
| 2025.11.04 | ₩32,500 | ₩34,150 | ₩32,433 | ₩32,996 | +1.53% | 81.2만 |
|---|
| 2025.11.03 | ₩32,849 | ₩33,036 | ₩31,937 | ₩32,419 | -1.31% | 55.3만 |
|---|
| 2025.10.31 | ₩32,500 | ₩33,171 | ₩32,071 | ₩33,157 | +2.02% | 39.5만 |
|---|
| 2025.10.30 | ₩33,399 | ₩33,399 | ₩32,191 | ₩32,393 | -3.01% | 53만 |
|---|
| 2025.10.29 | ₩34,244 | ₩34,767 | ₩33,493 | ₩33,828 | -1.21% | 41만 |
|---|
| 2025.10.28 | ₩35,183 | ₩35,746 | ₩34,203 | ₩34,311 | -2.48% | 39.5만 |
|---|
| 2025.10.27 | ₩37,329 | ₩37,329 | ₩36,014 | ₩36,054 | -3.41% | 31만 |
|---|
| 2025.10.24 | ₩37,409 | ₩38,214 | ₩36,940 | ₩37,195 | -0.57% | 44.5만 |
|---|
| 2025.10.23 | ₩38,522 | ₩38,522 | ₩37,208 | ₩37,463 | -2.75% | 38.9만 |
|---|
| 2025.10.22 | ₩38,053 | ₩38,576 | ₩37,463 | ₩38,469 | +1.09% | 51만 |
|---|
| 2025.10.21 | ₩37,101 | ₩37,919 | ₩37,020 | ₩37,570 | +1.27% | 31.5만 |
|---|
| 2025.10.20 | ₩37,691 | ₩38,992 | ₩37,087 | ₩37,154 | -1.42% | 46.1만 |
|---|
| 2025.10.17 | ₩37,315 | ₩37,999 | ₩36,886 | ₩37,047 | -0.72% | 26.3만 |
|---|
| 2025.10.16 | ₩37,905 | ₩38,281 | ₩36,363 | ₩37,677 | -0.60% | 42.3만 |
|---|
| 2025.10.15 | ₩38,147 | ₩38,455 | ₩37,543 | ₩38,429 | +0.74% | 39.1만 |
|---|
| 2025.10.14 | ₩34,874 | ₩37,986 | ₩34,646 | ₩37,463 | +7.42% | 42.4만 |
|---|
| 2025.10.13 | ₩34,592 | ₩35,263 | ₩34,002 | ₩35,263 | +1.94% | 67.3만 |
|---|
| 2025.10.10 | ₩35,692 | ₩35,692 | ₩33,627 | ₩33,788 | -5.34% | 46.1만 |
|---|