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 | ₩39,476 | ₩39,838 | ₩38,673 | ₩39,302 | -0.44% | 48.2만 |
| 2026.10.08 | ₩38,418 | ₩39,945 | ₩38,244 | ₩39,463 | +2.72% | 64.8만 |
| 2026.10.07 | ₩39,972 | ₩39,972 | ₩38,003 | ₩38,780 | -2.98% | 67.6만 |
| 2026.10.06 | ₩40,065 | ₩40,882 | ₩39,382 | ₩39,530 | -1.34% | 73.2만 |
| 2026.10.05 | ₩40,280 | ₩40,708 | ₩38,592 | ₩39,985 | -0.73% | 105.2만 |
| 2026.10.02 | ₩38,619 | ₩40,186 | ₩38,271 | ₩40,065 | +3.74% | 90.7만 |
| 2026.10.01 | ₩37,414 | ₩38,552 | ₩36,664 | ₩38,043 | +1.68% | 41.7만 |
| 2026.09.30 | ₩37,588 | ₩38,124 | ₩36,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,267 |
| -0.86% |
| 129.9만 |
| 2026.09.29 | ₩39,275 | ₩39,637 | ₩37,079 | ₩37,682 | -4.06% | 113.6만 |
|---|
| 2026.09.28 | ₩37,494 | ₩39,637 | ₩37,494 | ₩38,632 | +3.04% | 76.3만 |
|---|
| 2026.09.25 | ₩38,981 | ₩39,262 | ₩37,628 | ₩37,722 | -3.23% | 60.5만 |
|---|
| 2026.09.24 | ₩38,030 | ₩39,329 | ₩37,775 | ₩38,847 | +2.15% | 49.9만 |
|---|
| 2026.09.23 | ₩38,124 | ₩39,784 | ₩37,347 | ₩38,405 | +0.74% | 96.1만 |
|---|
| 2026.09.22 | ₩38,566 | ₩39,476 | ₩37,454 | ₩38,271 | -0.76% | 37.3만 |
|---|
| 2026.09.21 | ₩37,936 | ₩38,566 | ₩37,575 | ₩38,043 | +0.28% | 42.6만 |
|---|
| 2026.09.18 | ₩37,682 | ₩38,458 | ₩37,320 | ₩37,374 | -0.82% | 52.6만 |
|---|
| 2026.09.17 | ₩37,226 | ₩37,775 | ₩37,039 | ₩37,387 | +0.43% | 39.2만 |
|---|
| 2026.09.16 | ₩36,289 | ₩37,146 | ₩36,021 | ₩36,798 | +1.40% | 40.9만 |
|---|
| 2026.09.15 | ₩38,445 | ₩38,780 | ₩35,794 | ₩36,262 | -5.68% | 55.3만 |
|---|
| 2026.09.14 | ₩38,177 | ₩39,248 | ₩38,177 | ₩38,847 | +1.75% | 28.7만 |
|---|
| 2026.09.11 | ₩38,324 | ₩38,726 | ₩37,347 | ₩37,883 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩38,673 | ₩39,369 | ₩37,722 | ₩37,802 | -2.25% | 34.9만 |
|---|
| 2026.09.09 | ₩40,855 | ₩40,922 | ₩38,927 | ₩39,021 | -4.49% | 42.9만 |
|---|
| 2026.09.08 | ₩42,302 | ₩42,435 | ₩40,574 | ₩41,324 | -2.31% | 25.5만 |
|---|
| 2026.09.04 | ₩42,864 | ₩43,841 | ₩42,275 | ₩42,422 | -1.03% | 21.6만 |
|---|
| 2026.09.03 | ₩44,123 | ₩44,257 | ₩42,543 | ₩43,078 | -2.37% | 21.4만 |
|---|
| 2026.09.02 | ₩43,734 | ₩44,658 | ₩43,159 | ₩43,949 | +0.49% | 18.4만 |
|---|
| 2026.09.01 | ₩43,533 | ₩44,257 | ₩43,038 | ₩43,520 | -0.03% | 33.1만 |
|---|
| 2026.08.31 | ₩45,047 | ₩45,167 | ₩44,056 | ₩44,297 | -1.66% | 19.9만 |
|---|
| 2026.08.28 | ₩44,819 | ₩45,609 | ₩44,364 | ₩44,993 | +0.39% | 26.7만 |
|---|
| 2026.08.27 | ₩46,212 | ₩46,212 | ₩44,524 | ₩44,645 | -3.39% | 20.8만 |
|---|
| 2026.08.26 | ₩47,604 | ₩47,698 | ₩46,520 | ₩47,149 | -0.96% | 21.8만 |
|---|
| 2026.08.25 | ₩48,341 | ₩48,341 | ₩46,319 | ₩47,444 | -1.86% | 15만 |
|---|
| 2026.08.24 | ₩47,979 | ₩48,475 | ₩47,511 | ₩48,368 | +0.81% | 13.8만 |
|---|
| 2026.08.21 | ₩46,479 | ₩48,180 | ₩45,957 | ₩47,979 | +3.23% | 21.4만 |
|---|
| 2026.08.20 | ₩44,471 | ₩46,131 | ₩43,855 | ₩46,038 | +3.52% | 18.7만 |
|---|
| 2026.08.19 | ₩47,283 | ₩48,073 | ₩45,073 | ₩45,248 | -4.30% | 28.5만 |
|---|
| 2026.08.18 | ₩47,270 | ₩47,845 | ₩46,600 | ₩46,814 | -0.96% | 14.6만 |
|---|
| 2026.08.17 | ₩47,028 | ₩47,430 | ₩46,386 | ₩46,854 | -0.37% | 19.5만 |
|---|
| 2026.08.14 | ₩46,627 | ₩47,403 | ₩45,529 | ₩47,283 | +1.41% | 25.2만 |
|---|
| 2026.08.13 | ₩49,251 | ₩49,854 | ₩46,198 | ₩46,533 | -5.52% | 26.7만 |
|---|
| 2026.08.12 | ₩47,644 | ₩48,863 | ₩47,002 | ₩48,836 | +2.50% | 24.9만 |
|---|
| 2026.08.11 | ₩47,966 | ₩48,528 | ₩47,511 | ₩47,993 | +0.06% | 25.9만 |
|---|
| 2026.08.10 | ₩47,591 | ₩48,100 | ₩45,261 | ₩47,966 | +0.79% | 36.4만 |
|---|
| 2026.08.07 | ₩47,015 | ₩48,180 | ₩46,560 | ₩47,792 | +1.65% | 24.1만 |
|---|
| 2026.08.06 | ₩48,341 | ₩48,408 | ₩46,721 | ₩47,537 | -1.66% | 29.6만 |
|---|
| 2026.08.05 | ₩43,667 | ₩48,903 | ₩43,667 | ₩47,872 | +9.63% | 57.5만 |
|---|
| 2026.08.04 | ₩48,689 | ₩48,997 | ₩46,627 | ₩46,667 | -4.15% | 35.9만 |
|---|
| 2026.08.03 | ₩48,702 | ₩49,292 | ₩47,270 | ₩48,314 | -0.80% | 26.1만 |
|---|
| 2026.07.31 | ₩48,381 | ₩49,225 | ₩47,189 | ₩48,127 | -0.53% | 17.4만 |
|---|
| 2026.07.30 | ₩48,475 | ₩48,836 | ₩47,390 | ₩48,207 | -0.55% | 25.3만 |
|---|
| 2026.07.29 | ₩48,408 | ₩48,917 | ₩47,952 | ₩48,729 | +0.66% | 19.5만 |
|---|
| 2026.07.28 | ₩47,952 | ₩48,368 | ₩47,403 | ₩48,314 | +0.75% | 22.5만 |
|---|
| 2026.07.27 | ₩46,346 | ₩47,591 | ₩46,319 | ₩47,323 | +2.11% | 23.5만 |
|---|
| 2026.07.24 | ₩45,127 | ₩46,346 | ₩44,725 | ₩45,649 | +1.16% | 13만 |
|---|
| 2026.07.23 | ₩46,011 | ₩46,198 | ₩44,672 | ₩45,154 | -1.86% | 16.3만 |
|---|
| 2026.07.22 | ₩47,511 | ₩47,511 | ₩46,426 | ₩46,627 | -1.86% | 20.2만 |
|---|
| 2026.07.21 | ₩45,368 | ₩47,350 | ₩45,355 | ₩47,323 | +4.31% | 28.3만 |
|---|
| 2026.07.20 | ₩48,528 | ₩48,528 | ₩45,462 | ₩45,823 | -5.57% | 23.8만 |
|---|
| 2026.07.17 | ₩49,064 | ₩49,841 | ₩46,948 | ₩48,086 | -1.99% | 27.2만 |
|---|
| 2026.07.16 | ₩47,618 | ₩49,051 | ₩47,484 | ₩48,689 | +2.25% | 22.6만 |
|---|
| 2026.07.15 | ₩47,457 | ₩49,104 | ₩47,216 | ₩47,256 | -0.42% | 29.8만 |
|---|
| 2026.07.14 | ₩48,582 | ₩49,037 | ₩47,390 | ₩47,778 | -1.65% | 19.6만 |
|---|
| 2026.07.13 | ₩47,377 | ₩48,408 | ₩47,270 | ₩48,193 | +1.72% | 25.9만 |
|---|
| 2026.07.10 | ₩47,444 | ₩48,783 | ₩47,002 | ₩47,819 | +0.79% | 41.1만 |
|---|
| 2026.07.09 | ₩45,703 | ₩47,752 | ₩45,355 | ₩46,988 | +2.81% | 25.4만 |
|---|
| 2026.07.08 | ₩46,975 | ₩47,015 | ₩45,087 | ₩45,743 | -2.62% | 19.6만 |
|---|
| 2026.07.07 | ₩47,979 | ₩48,635 | ₩46,854 | ₩47,430 | -1.14% | 24.7만 |
|---|
| 2026.07.06 | ₩48,836 | ₩49,466 | ₩46,319 | ₩47,738 | -2.25% | 31만 |
|---|
| 2026.07.02 | ₩48,662 | ₩49,077 | ₩46,680 | ₩48,876 | +0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩47,805 | ₩48,609 | ₩47,658 | ₩48,127 | +0.67% | 30.1만 |
|---|
| 2026.06.30 | ₩48,461 | ₩48,461 | ₩46,787 | ₩48,073 | -0.80% | 29.3만 |
|---|
| 2026.06.29 | ₩49,091 | ₩49,506 | ₩47,966 | ₩48,676 | -0.85% | 51만 |
|---|
| 2026.06.26 | ₩45,341 | ₩49,358 | ₩45,314 | ₩49,358 | +8.86% | 77.3만 |
|---|
| 2026.06.25 | ₩45,248 | ₩45,930 | ₩44,524 | ₩45,542 | +0.65% | 29.9만 |
|---|
| 2026.06.24 | ₩44,685 | ₩45,930 | ₩44,471 | ₩45,328 | +1.44% | 32.8만 |
|---|
| 2026.06.23 | ₩44,859 | ₩45,515 | ₩44,216 | ₩44,565 | -0.66% | 25.1만 |
|---|
| 2026.06.22 | ₩46,265 | ₩46,573 | ₩44,310 | ₩44,698 | -3.39% | 28만 |
|---|
| 2026.06.18 | ₩45,140 | ₩47,002 | ₩45,140 | ₩45,743 | +1.33% | 41.8만 |
|---|
| 2026.06.17 | ₩43,721 | ₩46,453 | ₩43,721 | ₩44,806 | +2.48% | 27.2만 |
|---|
| 2026.06.16 | ₩43,252 | ₩44,056 | ₩42,730 | ₩43,935 | +1.58% | 79.4만 |
|---|
| 2026.06.15 | ₩44,940 | ₩46,332 | ₩43,105 | ₩43,239 | -3.78% | 61만 |
|---|
| 2026.06.12 | ₩46,319 | ₩46,962 | ₩45,422 | ₩45,582 | -1.59% | 35.6만 |
|---|
| 2026.06.11 | ₩43,520 | ₩46,279 | ₩42,851 | ₩45,971 | +5.63% | 38만 |
|---|
| 2026.06.10 | ₩42,382 | ₩44,591 | ₩42,235 | ₩43,493 | +2.62% | 45.7만 |
|---|
| 2026.06.09 | ₩40,775 | ₩42,235 | ₩40,320 | ₩42,208 | +3.51% | 34.9만 |
|---|
| 2026.06.08 | ₩39,262 | ₩40,400 | ₩38,579 | ₩40,172 | +2.32% | 46.6만 |
|---|
| 2026.06.05 | ₩39,262 | ₩40,226 | ₩38,338 | ₩39,423 | +0.41% | 32.6만 |
|---|
| 2026.06.04 | ₩39,048 | ₩39,677 | ₩38,405 | ₩38,940 | -0.27% | 25.9만 |
|---|
| 2026.06.03 | ₩40,092 | ₩40,092 | ₩38,271 | ₩38,472 | -4.04% | 22.3만 |
|---|
| 2026.06.02 | ₩41,525 | ₩41,699 | ₩39,556 | ₩39,597 | -4.64% | 56.5만 |
|---|
| 2026.06.01 | ₩42,020 | ₩42,382 | ₩40,842 | ₩42,034 | +0.03% | 26.5만 |
|---|
| 2026.05.29 | ₩42,275 | ₩42,931 | ₩41,913 | ₩42,020 | -0.60% | 18.6만 |
|---|
| 2026.05.28 | ₩41,284 | ₩42,382 | ₩41,284 | ₩41,806 | +1.26% | 26만 |
|---|
| 2026.05.27 | ₩41,110 | ₩42,784 | ₩41,110 | ₩41,592 | +1.17% | 23.7만 |
|---|
| 2026.05.26 | ₩41,163 | ₩41,712 | ₩39,757 | ₩40,681 | -1.17% | 54.6만 |
|---|
| 2026.05.22 | ₩41,003 | ₩42,154 | ₩40,373 | ₩40,668 | -0.82% | 25.4만 |
|---|
| 2026.05.21 | ₩39,878 | ₩40,762 | ₩38,726 | ₩40,601 | +1.81% | 64.6만 |
|---|
| 2026.05.20 | ₩39,583 | ₩40,681 | ₩39,115 | ₩40,105 | +1.32% | 66.6만 |
|---|
| 2026.05.19 | ₩39,396 | ₩41,043 | ₩38,552 | ₩39,623 | +0.58% | 64.3만 |
|---|
| 2026.05.18 | ₩39,878 | ₩40,842 | ₩39,302 | ₩39,905 | +0.07% | 73.1만 |
|---|
| 2026.05.15 | ₩41,565 | ₩42,261 | ₩39,838 | ₩39,891 | -4.03% | 39.2만 |
|---|
| 2026.05.14 | ₩39,396 | ₩42,837 | ₩38,753 | ₩41,538 | +5.44% | 70.8만 |
|---|
| 2026.05.13 | ₩39,248 | ₩39,864 | ₩38,217 | ₩38,365 | -2.25% | 79.6만 |
|---|
| 2026.05.12 | ₩39,074 | ₩40,025 | ₩38,284 | ₩39,690 | +1.58% | 97.2만 |
|---|
| 2026.05.11 | ₩38,057 | ₩39,315 | ₩37,320 | ₩38,927 | +2.29% | 48만 |
|---|
| 2026.05.08 | ₩38,177 | ₩39,543 | ₩37,869 | ₩38,003 | -0.46% | 50.9만 |
|---|
| 2026.05.07 | ₩36,142 | ₩38,793 | ₩34,615 | ₩37,883 | +4.82% | 91.8만 |
|---|
| 2026.05.06 | ₩38,833 | ₩41,511 | ₩35,740 | ₩36,369 | -6.34% | 86.2만 |
|---|
| 2026.05.05 | ₩36,343 | ₩38,271 | ₩35,861 | ₩37,695 | +3.72% | 41.5만 |
|---|
| 2026.05.04 | ₩36,061 | ₩37,401 | ₩35,727 | ₩35,727 | -0.93% | 60.3만 |
|---|
| 2026.05.01 | ₩37,026 | ₩37,280 | ₩35,365 | ₩36,075 | -2.57% | 33만 |
|---|
| 2026.04.30 | ₩36,999 | ₩37,494 | ₩36,771 | ₩37,200 | +0.54% | 26.1만 |
|---|
| 2026.04.29 | ₩36,825 | ₩37,226 | ₩36,115 | ₩36,584 | -0.65% | 31.8만 |
|---|
| 2026.04.28 | ₩37,360 | ₩37,360 | ₩36,543 | ₩36,945 | -1.11% | 18.3만 |
|---|
| 2026.04.27 | ₩37,829 | ₩38,204 | ₩36,410 | ₩36,905 | -2.44% | 36.2만 |
|---|
| 2026.04.24 | ₩37,441 | ₩38,298 | ₩37,039 | ₩37,909 | +1.25% | 17.5만 |
|---|
| 2026.04.23 | ₩39,436 | ₩39,878 | ₩37,588 | ₩37,601 | -4.65% | 18.9만 |
|---|
| 2026.04.22 | ₩38,124 | ₩39,556 | ₩38,124 | ₩39,208 | +2.85% | 19만 |
|---|
| 2026.04.21 | ₩39,181 | ₩39,757 | ₩37,374 | ₩37,869 | -3.35% | 30.3만 |
|---|
| 2026.04.20 | ₩39,530 | ₩40,507 | ₩38,726 | ₩39,262 | -0.68% | 31.4만 |
|---|
| 2026.04.17 | ₩38,231 | ₩39,811 | ₩38,057 | ₩39,704 | +3.85% | 50.6만 |
|---|
| 2026.04.16 | ₩37,026 | ₩37,842 | ₩36,436 | ₩37,454 | +1.16% | 57.2만 |
|---|
| 2026.04.15 | ₩35,740 | ₩37,347 | ₩35,231 | ₩37,066 | +3.71% | 38.7만 |
|---|
| 2026.04.14 | ₩34,133 | ₩35,847 | ₩34,133 | ₩35,593 | +4.28% | 29.6만 |
|---|
| 2026.04.13 | ₩34,160 | ₩34,374 | ₩32,754 | ₩34,361 | +0.59% | 38.9만 |
|---|
| 2026.04.10 | ₩35,941 | ₩36,169 | ₩33,731 | ₩34,588 | -3.76% | 35만 |
|---|
| 2026.04.09 | ₩35,593 | ₩36,329 | ₩35,231 | ₩35,887 | +0.83% | 28.7만 |
|---|
| 2026.04.08 | ₩37,066 | ₩38,030 | ₩35,472 | ₩35,847 | -3.29% | 31.5만 |
|---|
| 2026.04.07 | ₩36,704 | ₩37,093 | ₩35,928 | ₩35,928 | -2.12% | 24.1만 |
|---|
| 2026.04.06 | ₩33,946 | ₩36,945 | ₩33,946 | ₩36,945 | +8.84% | 32.7만 |
|---|
| 2026.04.02 | ₩35,620 | ₩35,780 | ₩33,490 | ₩34,147 | -4.14% | 50.8만 |
|---|
| 2026.04.01 | ₩35,352 | ₩36,597 | ₩35,338 | ₩36,249 | +2.54% | 34만 |
|---|
| 2026.03.31 | ₩35,620 | ₩35,887 | ₩34,682 | ₩35,137 | -1.35% | 26.6만 |
|---|
| 2026.03.30 | ₩34,133 | ₩35,499 | ₩34,053 | ₩34,816 | +2.00% | 39만 |
|---|
| 2026.03.27 | ₩34,776 | ₩34,776 | ₩33,276 | ₩33,718 | -3.04% | 44.3만 |
|---|
| 2026.03.26 | ₩35,071 | ₩36,035 | ₩34,856 | ₩34,896 | -0.50% | 31.4만 |
|---|
| 2026.03.25 | ₩36,637 | ₩36,985 | ₩34,829 | ₩35,472 | -3.18% | 39.4만 |
|---|
| 2026.03.24 | ₩35,981 | ₩36,865 | ₩35,646 | ₩36,570 | +1.64% | 24.1만 |
|---|
| 2026.03.23 | ₩39,021 | ₩39,021 | ₩36,503 | ₩36,503 | -6.45% | 39.3만 |
|---|
| 2026.03.20 | ₩39,101 | ₩39,302 | ₩38,043 | ₩38,057 | -2.67% | 50.7만 |
|---|
| 2026.03.19 | ₩37,334 | ₩39,784 | ₩37,334 | ₩39,101 | +4.73% | 36.5만 |
|---|
| 2026.03.18 | ₩37,816 | ₩38,311 | ₩37,133 | ₩37,816 | 0.00% | 39.7만 |
|---|
| 2026.03.17 | ₩37,575 | ₩39,007 | ₩37,575 | ₩38,365 | +2.10% | 24.4만 |
|---|
| 2026.03.16 | ₩37,896 | ₩37,909 | ₩36,878 | ₩37,026 | -2.30% | 32.9만 |
|---|
| 2026.03.13 | ₩38,324 | ₩38,592 | ₩37,146 | ₩37,401 | -2.41% | 31.4만 |
|---|
| 2026.03.12 | ₩38,713 | ₩38,713 | ₩37,374 | ₩37,655 | -2.73% | 35.5만 |
|---|
| 2026.03.11 | ₩38,887 | ₩39,623 | ₩38,217 | ₩39,489 | +1.55% | 48.7만 |
|---|
| 2026.03.10 | ₩40,842 | ₩41,297 | ₩38,820 | ₩38,981 | -4.56% | 39.2만 |
|---|
| 2026.03.09 | ₩41,378 | ₩41,525 | ₩39,342 | ₩41,324 | -0.13% | 54.5만 |
|---|
| 2026.03.06 | ₩41,819 | ₩42,368 | ₩40,815 | ₩42,288 | +1.12% | 33.8만 |
|---|
| 2026.03.05 | ₩42,435 | ₩43,520 | ₩42,020 | ₩43,239 | +1.89% | 35.8만 |
|---|
| 2026.03.04 | ₩41,511 | ₩41,819 | ₩40,132 | ₩41,806 | +0.71% | 39.7만 |
|---|
| 2026.03.03 | ₩39,503 | ₩41,431 | ₩39,155 | ₩41,404 | +4.81% | 35.1만 |
|---|
| 2026.03.02 | ₩40,333 | ₩41,445 | ₩39,972 | ₩40,547 | +0.53% | 38.3만 |
|---|
| 2026.02.27 | ₩41,311 | ₩42,168 | ₩40,989 | ₩41,458 | +0.36% | 34.6만 |
|---|
| 2026.02.26 | ₩40,922 | ₩42,663 | ₩40,922 | ₩41,940 | +2.49% | 50.1만 |
|---|
| 2026.02.25 | ₩42,141 | ₩42,610 | ₩36,851 | ₩41,096 | -2.48% | 98.3만 |
|---|
| 2026.02.24 | ₩41,217 | ₩42,020 | ₩40,387 | ₩41,029 | -0.45% | 70.9만 |
|---|
| 2026.02.23 | ₩42,636 | ₩42,690 | ₩40,092 | ₩41,083 | -3.64% | 63.4만 |
|---|
| 2026.02.20 | ₩44,966 | ₩45,261 | ₩41,110 | ₩43,292 | -3.72% | 40.3만 |
|---|
| 2026.02.19 | ₩44,886 | ₩45,542 | ₩44,725 | ₩45,020 | +0.30% | 21.6만 |
|---|
| 2026.02.18 | ₩43,694 | ₩46,305 | ₩43,694 | ₩45,556 | +4.26% | 42.4만 |
|---|
| 2026.02.17 | ₩43,065 | ₩44,149 | ₩41,645 | ₩44,136 | +2.49% | 31.9만 |
|---|
| 2026.02.13 | ₩44,364 | ₩45,207 | ₩42,489 | ₩42,489 | -4.23% | 32.6만 |
|---|
| 2026.02.12 | ₩46,680 | ₩47,430 | ₩44,230 | ₩44,404 | -4.88% | 60.7만 |
|---|
| 2026.02.11 | ₩47,095 | ₩47,832 | ₩46,225 | ₩46,453 | -1.36% | 35만 |
|---|
| 2026.02.10 | ₩47,457 | ₩48,381 | ₩46,761 | ₩46,841 | -1.30% | 23.2만 |
|---|
| 2026.02.09 | ₩48,274 | ₩48,676 | ₩47,323 | ₩47,885 | -0.80% | 33.6만 |
|---|
| 2026.02.06 | ₩47,738 | ₩49,184 | ₩47,323 | ₩48,207 | +0.98% | 28.8만 |
|---|
| 2026.02.05 | ₩46,921 | ₩48,153 | ₩46,279 | ₩47,203 | +0.60% | 42.3만 |
|---|
| 2026.02.04 | ₩46,801 | ₩48,073 | ₩46,707 | ₩47,149 | +0.74% | 50.3만 |
|---|
| 2026.02.03 | ₩46,868 | ₩48,287 | ₩45,756 | ₩46,667 | -0.43% | 36.6만 |
|---|
| 2026.02.02 | ₩46,305 | ₩47,524 | ₩45,194 | ₩47,270 | +2.08% | 67.1만 |
|---|
| 2026.01.30 | ₩45,810 | ₩46,734 | ₩45,154 | ₩46,051 | +0.53% | 33.6만 |
|---|
| 2026.01.29 | ₩45,716 | ₩46,801 | ₩45,140 | ₩45,930 | +0.47% | 41.9만 |
|---|
| 2026.01.28 | ₩46,279 | ₩47,631 | ₩45,381 | ₩45,596 | -1.48% | 30.2만 |
|---|
| 2026.01.27 | ₩45,917 | ₩45,917 | ₩44,819 | ₩45,582 | -0.73% | 27만 |
|---|
| 2026.01.26 | ₩46,426 | ₩46,868 | ₩45,850 | ₩45,917 | -1.10% | 31만 |
|---|
| 2026.01.23 | ₩46,868 | ₩47,122 | ₩45,823 | ₩47,055 | +0.40% | 28.9만 |
|---|
| 2026.01.22 | ₩49,372 | ₩49,747 | ₩46,895 | ₩47,055 | -4.69% | 37.3만 |
|---|
| 2026.01.21 | ₩49,841 | ₩49,841 | ₩47,296 | ₩49,104 | -1.48% | 41.8만 |
|---|
| 2026.01.20 | ₩49,854 | ₩50,939 | ₩48,957 | ₩49,278 | -1.15% | 31.9만 |
|---|
| 2026.01.16 | ₩51,380 | ₩51,769 | ₩50,550 | ₩50,657 | -1.41% | 31만 |
|---|
| 2026.01.15 | ₩51,541 | ₩53,135 | ₩51,327 | ₩51,648 | +0.21% | 71.7만 |
|---|
| 2026.01.14 | ₩50,135 | ₩52,063 | ₩50,135 | ₩51,970 | +3.66% | 44.9만 |
|---|
| 2026.01.13 | ₩49,546 | ₩50,644 | ₩49,546 | ₩50,229 | +1.38% | 38.6만 |
|---|
| 2026.01.12 | ₩48,140 | ₩50,229 | ₩47,738 | ₩49,921 | +3.70% | 56.8만 |
|---|
| 2026.01.09 | ₩49,318 | ₩49,747 | ₩47,926 | ₩48,515 | -1.63% | 40.6만 |
|---|
| 2026.01.08 | ₩47,778 | ₩49,881 | ₩47,778 | ₩49,372 | +3.34% | 43.3만 |
|---|
| 2026.01.07 | ₩49,171 | ₩49,867 | ₩48,234 | ₩48,260 | -1.85% | 41.7만 |
|---|
| 2026.01.06 | ₩47,189 | ₩49,814 | ₩46,600 | ₩48,528 | +2.84% | 82만 |
|---|
| 2026.01.05 | ₩44,337 | ₩46,734 | ₩44,283 | ₩46,292 | +4.41% | 42.3만 |
|---|
| 2026.01.02 | ₩43,493 | ₩44,913 | ₩42,770 | ₩44,484 | +2.28% | 43.6만 |
|---|
| 2025.12.31 | ₩42,328 | ₩43,426 | ₩41,860 | ₩43,038 | +1.68% | 34.4만 |
|---|
| 2025.12.30 | ₩43,373 | ₩44,109 | ₩42,328 | ₩42,368 | -2.32% | 56.6만 |
|---|
| 2025.12.29 | ₩45,328 | ₩45,743 | ₩43,493 | ₩43,493 | -4.05% | 72.8만 |
|---|
| 2025.12.26 | ₩44,377 | ₩45,823 | ₩44,029 | ₩45,663 | +2.90% | 32.7만 |
|---|
| 2025.12.24 | ₩43,962 | ₩44,457 | ₩43,681 | ₩43,694 | -0.61% | 21.1만 |
|---|
| 2025.12.23 | ₩44,779 | ₩45,114 | ₩43,975 | ₩44,123 | -1.47% | 41.2만 |
|---|
| 2025.12.22 | ₩45,997 | ₩45,997 | ₩45,020 | ₩45,140 | -1.86% | 44.2만 |
|---|
| 2025.12.19 | ₩46,305 | ₩46,426 | ₩45,368 | ₩45,997 | -0.67% | 51.9만 |
|---|
| 2025.12.18 | ₩46,279 | ₩47,149 | ₩46,011 | ₩46,198 | -0.17% | 46.1만 |
|---|
| 2025.12.17 | ₩45,529 | ₩46,573 | ₩45,181 | ₩45,448 | -0.18% | 46.4만 |
|---|
| 2025.12.16 | ₩46,064 | ₩47,055 | ₩45,261 | ₩45,341 | -1.57% | 40.6만 |
|---|
| 2025.12.15 | ₩45,783 | ₩46,506 | ₩45,234 | ₩46,171 | +0.85% | 48.8만 |
|---|
| 2025.12.12 | ₩45,850 | ₩46,573 | ₩45,355 | ₩45,596 | -0.55% | 61.8만 |
|---|
| 2025.12.11 | ₩45,596 | ₩46,399 | ₩45,100 | ₩45,582 | -0.03% | 54.5만 |
|---|
| 2025.12.10 | ₩46,413 | ₩47,028 | ₩45,154 | ₩45,328 | -2.34% | 71.8만 |
|---|
| 2025.12.09 | ₩46,265 | ₩47,323 | ₩45,810 | ₩46,479 | +0.46% | 38.7만 |
|---|
| 2025.12.08 | ₩44,953 | ₩47,095 | ₩44,190 | ₩46,185 | +2.74% | 49.3만 |
|---|
| 2025.12.05 | ₩43,975 | ₩45,047 | ₩43,038 | ₩44,712 | +1.67% | 65.3만 |
|---|
| 2025.12.04 | ₩42,141 | ₩43,627 | ₩41,726 | ₩43,627 | +3.53% | 32.2만 |
|---|
| 2025.12.03 | ₩41,686 | ₩43,132 | ₩41,686 | ₩42,382 | +1.67% | 43.5만 |
|---|
| 2025.12.02 | ₩40,788 | ₩41,860 | ₩40,400 | ₩41,686 | +2.20% | 53만 |
|---|
| 2025.12.01 | ₩40,855 | ₩41,699 | ₩40,226 | ₩40,373 | -1.18% | 90.5만 |
|---|
| 2025.11.28 | ₩41,846 | ₩42,275 | ₩41,257 | ₩41,846 | 0.00% | 21.6만 |
|---|
| 2025.11.26 | ₩40,293 | ₩42,061 | ₩40,293 | ₩41,900 | +3.99% | 45.6만 |
|---|
| 2025.11.25 | ₩38,137 | ₩41,900 | ₩38,137 | ₩40,480 | +6.14% | 103.1만 |
|---|
| 2025.11.24 | ₩38,030 | ₩38,579 | ₩37,494 | ₩37,762 | -0.70% | 52.2만 |
|---|
| 2025.11.21 | ₩34,896 | ₩38,137 | ₩34,548 | ₩38,043 | +9.02% | 52.8만 |
|---|
| 2025.11.20 | ₩35,686 | ₩36,450 | ₩34,816 | ₩34,870 | -2.29% | 43.9만 |
|---|
| 2025.11.19 | ₩35,312 | ₩36,088 | ₩34,910 | ₩35,633 | +0.91% | 39.1만 |
|---|
| 2025.11.18 | ₩35,312 | ₩35,539 | ₩34,548 | ₩35,338 | +0.08% | 45.6만 |
|---|
| 2025.11.17 | ₩35,084 | ₩35,553 | ₩34,682 | ₩35,378 | +0.84% | 52.8만 |
|---|
| 2025.11.14 | ₩35,258 | ₩35,700 | ₩34,950 | ₩35,472 | +0.61% | 41.2만 |
|---|
| 2025.11.13 | ₩33,999 | ₩36,490 | ₩33,999 | ₩35,646 | +4.84% | 57.3만 |
|---|
| 2025.11.12 | ₩34,495 | ₩34,843 | ₩33,624 | ₩34,053 | -1.28% | 36.6만 |
|---|
| 2025.11.11 | ₩33,785 | ₩34,709 | ₩33,584 | ₩34,106 | +0.95% | 43.2만 |
|---|
| 2025.11.10 | ₩34,508 | ₩35,017 | ₩33,397 | ₩34,147 | -1.05% | 53.1만 |
|---|
| 2025.11.07 | ₩32,647 | ₩33,490 | ₩32,205 | ₩33,343 | +2.13% | 47.7만 |
|---|
| 2025.11.06 | ₩33,236 | ₩33,946 | ₩32,098 | ₩32,647 | -1.77% | 60.2만 |
|---|
| 2025.11.05 | ₩31,576 | ₩34,816 | ₩31,107 | ₩34,093 | +7.97% | 87.5만 |
|---|
| 2025.11.04 | ₩32,446 | ₩34,093 | ₩32,379 | ₩32,941 | +1.53% | 81.2만 |
|---|
| 2025.11.03 | ₩32,794 | ₩32,982 | ₩31,883 | ₩32,366 | -1.31% | 55.3만 |
|---|
| 2025.10.31 | ₩32,446 | ₩33,115 | ₩32,017 | ₩33,102 | +2.02% | 39.5만 |
|---|
| 2025.10.30 | ₩33,343 | ₩33,343 | ₩32,138 | ₩32,339 | -3.01% | 53만 |
|---|
| 2025.10.29 | ₩34,187 | ₩34,709 | ₩33,437 | ₩33,772 | -1.21% | 41만 |
|---|
| 2025.10.28 | ₩35,124 | ₩35,686 | ₩34,147 | ₩34,254 | -2.48% | 39.5만 |
|---|
| 2025.10.27 | ₩37,267 | ₩37,267 | ₩35,954 | ₩35,994 | -3.41% | 31만 |
|---|
| 2025.10.24 | ₩37,347 | ₩38,150 | ₩36,878 | ₩37,133 | -0.57% | 44.5만 |
|---|
| 2025.10.23 | ₩38,458 | ₩38,458 | ₩37,146 | ₩37,401 | -2.75% | 38.9만 |
|---|
| 2025.10.22 | ₩37,990 | ₩38,512 | ₩37,401 | ₩38,405 | +1.09% | 51만 |
|---|
| 2025.10.21 | ₩37,039 | ₩37,856 | ₩36,959 | ₩37,508 | +1.27% | 31.5만 |
|---|
| 2025.10.20 | ₩37,628 | ₩38,927 | ₩37,026 | ₩37,093 | -1.42% | 46.1만 |
|---|
| 2025.10.17 | ₩37,253 | ₩37,936 | ₩36,825 | ₩36,985 | -0.72% | 26.3만 |
|---|
| 2025.10.16 | ₩37,842 | ₩38,217 | ₩36,302 | ₩37,615 | -0.60% | 42.3만 |
|---|
| 2025.10.15 | ₩38,083 | ₩38,391 | ₩37,481 | ₩38,365 | +0.74% | 39.1만 |
|---|
| 2025.10.14 | ₩34,816 | ₩37,923 | ₩34,588 | ₩37,401 | +7.42% | 42.4만 |
|---|
| 2025.10.13 | ₩34,535 | ₩35,204 | ₩33,946 | ₩35,204 | +1.94% | 67.3만 |
|---|
| 2025.10.10 | ₩35,633 | ₩35,633 | ₩33,571 | ₩33,731 | -5.34% | 46.1만 |
|---|