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 | ₩39,541 | ₩39,903 | ₩38,736 | ₩39,367 | -0.44% | 48.2만 |
| 2026.10.08 | ₩38,482 | ₩40,011 | ₩38,307 | ₩39,528 | +2.72% | 64.8만 |
| 2026.10.07 | ₩40,038 | ₩40,038 | ₩38,066 | ₩38,844 | -2.98% | 67.6만 |
| 2026.10.06 | ₩40,131 | ₩40,950 | ₩39,447 | ₩39,595 | -1.34% | 73.2만 |
| 2026.10.05 | ₩40,346 | ₩40,775 | ₩38,656 | ₩40,051 | -0.73% | 105.2만 |
| 2026.10.02 | ₩38,683 | ₩40,252 | ₩38,334 | ₩40,131 | +3.74% | 90.7만 |
| 2026.10.01 | ₩37,476 | ₩38,616 | ₩36,725 | ₩38,106 | +1.68% | 41.7만 |
| 2026.09.30 | ₩37,650 | ₩38,187 | ₩36,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,328 |
| -0.86% |
| 129.9만 |
| 2026.09.29 | ₩39,340 | ₩39,702 | ₩37,140 | ₩37,744 | -4.06% | 113.6만 |
|---|
| 2026.09.28 | ₩37,556 | ₩39,702 | ₩37,556 | ₩38,696 | +3.04% | 76.3만 |
|---|
| 2026.09.25 | ₩39,045 | ₩39,327 | ₩37,690 | ₩37,784 | -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 | ₩38,468 | +0.74% | 96.1만 |
|---|
| 2026.09.22 | ₩38,629 | ₩39,541 | ₩37,516 | ₩38,334 | -0.76% | 37.3만 |
|---|
| 2026.09.21 | ₩37,999 | ₩38,629 | ₩37,637 | ₩38,106 | +0.28% | 42.6만 |
|---|
| 2026.09.18 | ₩37,744 | ₩38,522 | ₩37,382 | ₩37,435 | -0.82% | 52.6만 |
|---|
| 2026.09.17 | ₩37,288 | ₩37,838 | ₩37,100 | ₩37,449 | +0.43% | 39.2만 |
|---|
| 2026.09.16 | ₩36,349 | ₩37,207 | ₩36,081 | ₩36,859 | +1.40% | 40.9만 |
|---|
| 2026.09.15 | ₩38,508 | ₩38,844 | ₩35,853 | ₩36,322 | -5.68% | 55.3만 |
|---|
| 2026.09.14 | ₩38,240 | ₩39,313 | ₩38,240 | ₩38,911 | +1.75% | 28.7만 |
|---|
| 2026.09.11 | ₩38,388 | ₩38,790 | ₩37,409 | ₩37,945 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩38,736 | ₩39,434 | ₩37,784 | ₩37,865 | -2.25% | 34.9만 |
|---|
| 2026.09.09 | ₩40,923 | ₩40,990 | ₩38,991 | ₩39,085 | -4.49% | 42.9만 |
|---|
| 2026.09.08 | ₩42,371 | ₩42,505 | ₩40,641 | ₩41,392 | -2.31% | 25.5만 |
|---|
| 2026.09.04 | ₩42,935 | ₩43,914 | ₩42,345 | ₩42,492 | -1.03% | 21.6만 |
|---|
| 2026.09.03 | ₩44,196 | ₩44,330 | ₩42,613 | ₩43,149 | -2.37% | 21.4만 |
|---|
| 2026.09.02 | ₩43,807 | ₩44,732 | ₩43,230 | ₩44,021 | +0.49% | 18.4만 |
|---|
| 2026.09.01 | ₩43,605 | ₩44,330 | ₩43,109 | ₩43,592 | -0.03% | 33.1만 |
|---|
| 2026.08.31 | ₩45,121 | ₩45,242 | ₩44,128 | ₩44,370 | -1.66% | 19.9만 |
|---|
| 2026.08.28 | ₩44,893 | ₩45,684 | ₩44,437 | ₩45,067 | +0.39% | 26.7만 |
|---|
| 2026.08.27 | ₩46,288 | ₩46,288 | ₩44,598 | ₩44,719 | -3.39% | 20.8만 |
|---|
| 2026.08.26 | ₩47,683 | ₩47,777 | ₩46,596 | ₩47,227 | -0.96% | 21.8만 |
|---|
| 2026.08.25 | ₩48,421 | ₩48,421 | ₩46,395 | ₩47,522 | -1.86% | 15만 |
|---|
| 2026.08.24 | ₩48,058 | ₩48,555 | ₩47,589 | ₩48,447 | +0.81% | 13.8만 |
|---|
| 2026.08.21 | ₩46,556 | ₩48,260 | ₩46,033 | ₩48,058 | +3.23% | 21.4만 |
|---|
| 2026.08.20 | ₩44,544 | ₩46,207 | ₩43,927 | ₩46,114 | +3.52% | 18.7만 |
|---|
| 2026.08.19 | ₩47,361 | ₩48,152 | ₩45,148 | ₩45,322 | -4.30% | 28.5만 |
|---|
| 2026.08.18 | ₩47,348 | ₩47,924 | ₩46,677 | ₩46,891 | -0.96% | 14.6만 |
|---|
| 2026.08.17 | ₩47,106 | ₩47,508 | ₩46,462 | ₩46,932 | -0.37% | 19.5만 |
|---|
| 2026.08.14 | ₩46,704 | ₩47,482 | ₩45,604 | ₩47,361 | +1.41% | 25.2만 |
|---|
| 2026.08.13 | ₩49,333 | ₩49,936 | ₩46,275 | ₩46,610 | -5.52% | 26.7만 |
|---|
| 2026.08.12 | ₩47,723 | ₩48,944 | ₩47,079 | ₩48,917 | +2.50% | 24.9만 |
|---|
| 2026.08.11 | ₩48,045 | ₩48,608 | ₩47,589 | ₩48,072 | +0.06% | 25.9만 |
|---|
| 2026.08.10 | ₩47,669 | ₩48,179 | ₩45,336 | ₩48,045 | +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 | ₩47,616 | -1.66% | 29.6만 |
|---|
| 2026.08.05 | ₩43,739 | ₩48,984 | ₩43,739 | ₩47,951 | +9.63% | 57.5만 |
|---|
| 2026.08.04 | ₩48,769 | ₩49,078 | ₩46,704 | ₩46,744 | -4.15% | 35.9만 |
|---|
| 2026.08.03 | ₩48,783 | ₩49,373 | ₩47,348 | ₩48,394 | -0.80% | 26.1만 |
|---|
| 2026.07.31 | ₩48,461 | ₩49,306 | ₩47,267 | ₩48,206 | -0.53% | 17.4만 |
|---|
| 2026.07.30 | ₩48,555 | ₩48,917 | ₩47,468 | ₩48,286 | -0.55% | 25.3만 |
|---|
| 2026.07.29 | ₩48,488 | ₩48,997 | ₩48,032 | ₩48,810 | +0.66% | 19.5만 |
|---|
| 2026.07.28 | ₩48,032 | ₩48,447 | ₩47,482 | ₩48,394 | +0.75% | 22.5만 |
|---|
| 2026.07.27 | ₩46,422 | ₩47,669 | ₩46,395 | ₩47,401 | +2.11% | 23.5만 |
|---|
| 2026.07.24 | ₩45,201 | ₩46,422 | ₩44,799 | ₩45,725 | +1.16% | 13만 |
|---|
| 2026.07.23 | ₩46,087 | ₩46,275 | ₩44,745 | ₩45,228 | -1.86% | 16.3만 |
|---|
| 2026.07.22 | ₩47,589 | ₩47,589 | ₩46,503 | ₩46,704 | -1.86% | 20.2만 |
|---|
| 2026.07.21 | ₩45,443 | ₩47,428 | ₩45,429 | ₩47,401 | +4.31% | 28.3만 |
|---|
| 2026.07.20 | ₩48,608 | ₩48,608 | ₩45,537 | ₩45,899 | -5.57% | 23.8만 |
|---|
| 2026.07.17 | ₩49,145 | ₩49,923 | ₩47,026 | ₩48,166 | -1.99% | 27.2만 |
|---|
| 2026.07.16 | ₩47,696 | ₩49,131 | ₩47,562 | ₩48,769 | +2.25% | 22.6만 |
|---|
| 2026.07.15 | ₩47,535 | ₩49,185 | ₩47,294 | ₩47,334 | -0.42% | 29.8만 |
|---|
| 2026.07.14 | ₩48,662 | ₩49,118 | ₩47,468 | ₩47,857 | -1.65% | 19.6만 |
|---|
| 2026.07.13 | ₩47,455 | ₩48,488 | ₩47,348 | ₩48,273 | +1.72% | 25.9만 |
|---|
| 2026.07.10 | ₩47,522 | ₩48,863 | ₩47,079 | ₩47,897 | +0.79% | 41.1만 |
|---|
| 2026.07.09 | ₩45,778 | ₩47,830 | ₩45,429 | ₩47,066 | +2.81% | 25.4만 |
|---|
| 2026.07.08 | ₩47,052 | ₩47,093 | ₩45,161 | ₩45,818 | -2.62% | 19.6만 |
|---|
| 2026.07.07 | ₩48,058 | ₩48,716 | ₩46,932 | ₩47,508 | -1.14% | 24.7만 |
|---|
| 2026.07.06 | ₩48,917 | ₩49,547 | ₩46,395 | ₩47,817 | -2.25% | 31만 |
|---|
| 2026.07.02 | ₩48,742 | ₩49,158 | ₩46,757 | ₩48,957 | +0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩47,884 | ₩48,689 | ₩47,737 | ₩48,206 | +0.67% | 30.1만 |
|---|
| 2026.06.30 | ₩48,541 | ₩48,541 | ₩46,865 | ₩48,152 | -0.80% | 29.3만 |
|---|
| 2026.06.29 | ₩49,172 | ₩49,587 | ₩48,045 | ₩48,756 | -0.85% | 51만 |
|---|
| 2026.06.26 | ₩45,416 | ₩49,440 | ₩45,389 | ₩49,440 | +8.86% | 77.3만 |
|---|
| 2026.06.25 | ₩45,322 | ₩46,006 | ₩44,598 | ₩45,617 | +0.65% | 29.9만 |
|---|
| 2026.06.24 | ₩44,759 | ₩46,006 | ₩44,544 | ₩45,403 | +1.44% | 32.8만 |
|---|
| 2026.06.23 | ₩44,933 | ₩45,590 | ₩44,289 | ₩44,638 | -0.66% | 25.1만 |
|---|
| 2026.06.22 | ₩46,342 | ₩46,650 | ₩44,383 | ₩44,772 | -3.39% | 28만 |
|---|
| 2026.06.18 | ₩45,215 | ₩47,079 | ₩45,215 | ₩45,818 | +1.33% | 41.8만 |
|---|
| 2026.06.17 | ₩43,793 | ₩46,529 | ₩43,793 | ₩44,880 | +2.48% | 27.2만 |
|---|
| 2026.06.16 | ₩43,324 | ₩44,128 | ₩42,801 | ₩44,008 | +1.58% | 79.4만 |
|---|
| 2026.06.15 | ₩45,014 | ₩46,409 | ₩43,176 | ₩43,310 | -3.78% | 61만 |
|---|
| 2026.06.12 | ₩46,395 | ₩47,039 | ₩45,497 | ₩45,658 | -1.59% | 35.6만 |
|---|
| 2026.06.11 | ₩43,592 | ₩46,355 | ₩42,921 | ₩46,046 | +5.63% | 38만 |
|---|
| 2026.06.10 | ₩42,452 | ₩44,665 | ₩42,304 | ₩43,565 | +2.62% | 45.7만 |
|---|
| 2026.06.09 | ₩40,842 | ₩42,304 | ₩40,386 | ₩42,277 | +3.51% | 34.9만 |
|---|
| 2026.06.08 | ₩39,327 | ₩40,467 | ₩38,643 | ₩40,239 | +2.32% | 46.6만 |
|---|
| 2026.06.05 | ₩39,327 | ₩40,292 | ₩38,401 | ₩39,488 | +0.41% | 32.6만 |
|---|
| 2026.06.04 | ₩39,112 | ₩39,742 | ₩38,468 | ₩39,005 | -0.27% | 25.9만 |
|---|
| 2026.06.03 | ₩40,158 | ₩40,158 | ₩38,334 | ₩38,535 | -4.04% | 22.3만 |
|---|
| 2026.06.02 | ₩41,593 | ₩41,768 | ₩39,622 | ₩39,662 | -4.64% | 56.5만 |
|---|
| 2026.06.01 | ₩42,090 | ₩42,452 | ₩40,909 | ₩42,103 | +0.03% | 26.5만 |
|---|
| 2026.05.29 | ₩42,345 | ₩43,002 | ₩41,982 | ₩42,090 | -0.60% | 18.6만 |
|---|
| 2026.05.28 | ₩41,352 | ₩42,452 | ₩41,352 | ₩41,875 | +1.26% | 26만 |
|---|
| 2026.05.27 | ₩41,178 | ₩42,854 | ₩41,178 | ₩41,660 | +1.17% | 23.7만 |
|---|
| 2026.05.26 | ₩41,231 | ₩41,781 | ₩39,823 | ₩40,748 | -1.17% | 54.6만 |
|---|
| 2026.05.22 | ₩41,070 | ₩42,224 | ₩40,440 | ₩40,735 | -0.82% | 25.4만 |
|---|
| 2026.05.21 | ₩39,944 | ₩40,829 | ₩38,790 | ₩40,668 | +1.81% | 64.6만 |
|---|
| 2026.05.20 | ₩39,649 | ₩40,748 | ₩39,179 | ₩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 | ₩40,909 | ₩39,367 | ₩39,970 | +0.07% | 73.1만 |
|---|
| 2026.05.15 | ₩41,634 | ₩42,331 | ₩39,903 | ₩39,957 | -4.03% | 39.2만 |
|---|
| 2026.05.14 | ₩39,461 | ₩42,908 | ₩38,817 | ₩41,607 | +5.44% | 70.8만 |
|---|
| 2026.05.13 | ₩39,313 | ₩39,930 | ₩38,280 | ₩38,428 | -2.25% | 79.6만 |
|---|
| 2026.05.12 | ₩39,139 | ₩40,091 | ₩38,347 | ₩39,756 | +1.58% | 97.2만 |
|---|
| 2026.05.11 | ₩38,119 | ₩39,380 | ₩37,382 | ₩38,991 | +2.29% | 48만 |
|---|
| 2026.05.08 | ₩38,240 | ₩39,608 | ₩37,932 | ₩38,066 | -0.46% | 50.9만 |
|---|
| 2026.05.07 | ₩36,201 | ₩38,857 | ₩34,672 | ₩37,945 | +4.82% | 91.8만 |
|---|
| 2026.05.06 | ₩38,897 | ₩41,580 | ₩35,799 | ₩36,429 | -6.34% | 86.2만 |
|---|
| 2026.05.05 | ₩36,403 | ₩38,334 | ₩35,920 | ₩37,757 | +3.72% | 41.5만 |
|---|
| 2026.05.04 | ₩36,121 | ₩37,462 | ₩35,786 | ₩35,786 | -0.93% | 60.3만 |
|---|
| 2026.05.01 | ₩37,087 | ₩37,342 | ₩35,423 | ₩36,134 | -2.57% | 33만 |
|---|
| 2026.04.30 | ₩37,060 | ₩37,556 | ₩36,832 | ₩37,261 | +0.54% | 26.1만 |
|---|
| 2026.04.29 | ₩36,885 | ₩37,288 | ₩36,175 | ₩36,644 | -0.65% | 31.8만 |
|---|
| 2026.04.28 | ₩37,422 | ₩37,422 | ₩36,604 | ₩37,006 | -1.11% | 18.3만 |
|---|
| 2026.04.27 | ₩37,891 | ₩38,267 | ₩36,470 | ₩36,966 | -2.44% | 36.2만 |
|---|
| 2026.04.24 | ₩37,502 | ₩38,361 | ₩37,100 | ₩37,972 | +1.25% | 17.5만 |
|---|
| 2026.04.23 | ₩39,501 | ₩39,944 | ₩37,650 | ₩37,663 | -4.65% | 18.9만 |
|---|
| 2026.04.22 | ₩38,187 | ₩39,622 | ₩38,187 | ₩39,273 | +2.85% | 19만 |
|---|
| 2026.04.21 | ₩39,246 | ₩39,823 | ₩37,435 | ₩37,932 | -3.35% | 30.3만 |
|---|
| 2026.04.20 | ₩39,595 | ₩40,574 | ₩38,790 | ₩39,327 | -0.68% | 31.4만 |
|---|
| 2026.04.17 | ₩38,294 | ₩39,877 | ₩38,119 | ₩39,769 | +3.85% | 50.6만 |
|---|
| 2026.04.16 | ₩37,087 | ₩37,905 | ₩36,496 | ₩37,516 | +1.16% | 57.2만 |
|---|
| 2026.04.15 | ₩35,799 | ₩37,409 | ₩35,289 | ₩37,127 | +3.71% | 38.7만 |
|---|
| 2026.04.14 | ₩34,189 | ₩35,906 | ₩34,189 | ₩35,651 | +4.28% | 29.6만 |
|---|
| 2026.04.13 | ₩34,216 | ₩34,431 | ₩32,808 | ₩34,418 | +0.59% | 38.9만 |
|---|
| 2026.04.10 | ₩36,000 | ₩36,228 | ₩33,787 | ₩34,646 | -3.76% | 35만 |
|---|
| 2026.04.09 | ₩35,651 | ₩36,389 | ₩35,289 | ₩35,947 | +0.83% | 28.7만 |
|---|
| 2026.04.08 | ₩37,127 | ₩38,093 | ₩35,531 | ₩35,906 | -3.29% | 31.5만 |
|---|
| 2026.04.07 | ₩36,765 | ₩37,154 | ₩35,987 | ₩35,987 | -2.12% | 24.1만 |
|---|
| 2026.04.06 | ₩34,002 | ₩37,006 | ₩34,002 | ₩37,006 | +8.84% | 32.7만 |
|---|
| 2026.04.02 | ₩35,678 | ₩35,839 | ₩33,546 | ₩34,203 | -4.14% | 50.8만 |
|---|
| 2026.04.01 | ₩35,410 | ₩36,657 | ₩35,397 | ₩36,309 | +2.54% | 34만 |
|---|
| 2026.03.31 | ₩35,678 | ₩35,947 | ₩34,739 | ₩35,195 | -1.35% | 26.6만 |
|---|
| 2026.03.30 | ₩34,189 | ₩35,558 | ₩34,109 | ₩34,874 | +2.00% | 39만 |
|---|
| 2026.03.27 | ₩34,833 | ₩34,833 | ₩33,331 | ₩33,774 | -3.04% | 44.3만 |
|---|
| 2026.03.26 | ₩35,128 | ₩36,094 | ₩34,914 | ₩34,954 | -0.50% | 31.4만 |
|---|
| 2026.03.25 | ₩36,698 | ₩37,046 | ₩34,887 | ₩35,531 | -3.18% | 39.4만 |
|---|
| 2026.03.24 | ₩36,040 | ₩36,926 | ₩35,705 | ₩36,631 | +1.64% | 24.1만 |
|---|
| 2026.03.23 | ₩39,085 | ₩39,085 | ₩36,564 | ₩36,564 | -6.45% | 39.3만 |
|---|
| 2026.03.20 | ₩39,166 | ₩39,367 | ₩38,106 | ₩38,119 | -2.67% | 50.7만 |
|---|
| 2026.03.19 | ₩37,395 | ₩39,850 | ₩37,395 | ₩39,166 | +4.73% | 36.5만 |
|---|
| 2026.03.18 | ₩37,878 | ₩38,374 | ₩37,194 | ₩37,878 | 0.00% | 39.7만 |
|---|
| 2026.03.17 | ₩37,637 | ₩39,072 | ₩37,637 | ₩38,428 | +2.10% | 24.4만 |
|---|
| 2026.03.16 | ₩37,959 | ₩37,972 | ₩36,939 | ₩37,087 | -2.30% | 32.9만 |
|---|
| 2026.03.13 | ₩38,388 | ₩38,656 | ₩37,207 | ₩37,462 | -2.41% | 31.4만 |
|---|
| 2026.03.12 | ₩38,777 | ₩38,777 | ₩37,435 | ₩37,717 | -2.73% | 35.5만 |
|---|
| 2026.03.11 | ₩38,951 | ₩39,689 | ₩38,280 | ₩39,555 | +1.55% | 48.7만 |
|---|
| 2026.03.10 | ₩40,909 | ₩41,365 | ₩38,884 | ₩39,045 | -4.56% | 39.2만 |
|---|
| 2026.03.09 | ₩41,446 | ₩41,593 | ₩39,407 | ₩41,392 | -0.13% | 54.5만 |
|---|
| 2026.03.06 | ₩41,888 | ₩42,438 | ₩40,883 | ₩42,358 | +1.12% | 33.8만 |
|---|
| 2026.03.05 | ₩42,505 | ₩43,592 | ₩42,090 | ₩43,310 | +1.89% | 35.8만 |
|---|
| 2026.03.04 | ₩41,580 | ₩41,888 | ₩40,198 | ₩41,875 | +0.71% | 39.7만 |
|---|
| 2026.03.03 | ₩39,568 | ₩41,500 | ₩39,219 | ₩41,473 | +4.81% | 35.1만 |
|---|
| 2026.03.02 | ₩40,400 | ₩41,513 | ₩40,038 | ₩40,614 | +0.53% | 38.3만 |
|---|
| 2026.02.27 | ₩41,379 | ₩42,237 | ₩41,057 | ₩41,526 | +0.36% | 34.6만 |
|---|
| 2026.02.26 | ₩40,990 | ₩42,734 | ₩40,990 | ₩42,009 | +2.49% | 50.1만 |
|---|
| 2026.02.25 | ₩42,210 | ₩42,680 | ₩36,912 | ₩41,164 | -2.48% | 98.3만 |
|---|
| 2026.02.24 | ₩41,285 | ₩42,090 | ₩40,453 | ₩41,097 | -0.45% | 70.9만 |
|---|
| 2026.02.23 | ₩42,707 | ₩42,760 | ₩40,158 | ₩41,151 | -3.64% | 63.4만 |
|---|
| 2026.02.20 | ₩45,041 | ₩45,336 | ₩41,178 | ₩43,364 | -3.72% | 40.3만 |
|---|
| 2026.02.19 | ₩44,960 | ₩45,617 | ₩44,799 | ₩45,094 | +0.30% | 21.6만 |
|---|
| 2026.02.18 | ₩43,766 | ₩46,382 | ₩43,766 | ₩45,631 | +4.26% | 42.4만 |
|---|
| 2026.02.17 | ₩43,136 | ₩44,222 | ₩41,714 | ₩44,209 | +2.49% | 31.9만 |
|---|
| 2026.02.13 | ₩44,437 | ₩45,282 | ₩42,559 | ₩42,559 | -4.23% | 32.6만 |
|---|
| 2026.02.12 | ₩46,757 | ₩47,508 | ₩44,303 | ₩44,477 | -4.88% | 60.7만 |
|---|
| 2026.02.11 | ₩47,173 | ₩47,911 | ₩46,301 | ₩46,529 | -1.36% | 35만 |
|---|
| 2026.02.10 | ₩47,535 | ₩48,461 | ₩46,838 | ₩46,918 | -1.30% | 23.2만 |
|---|
| 2026.02.09 | ₩48,354 | ₩48,756 | ₩47,401 | ₩47,965 | -0.80% | 33.6만 |
|---|
| 2026.02.06 | ₩47,817 | ₩49,266 | ₩47,401 | ₩48,286 | +0.98% | 28.8만 |
|---|
| 2026.02.05 | ₩46,999 | ₩48,233 | ₩46,355 | ₩47,280 | +0.60% | 42.3만 |
|---|
| 2026.02.04 | ₩46,878 | ₩48,152 | ₩46,784 | ₩47,227 | +0.74% | 50.3만 |
|---|
| 2026.02.03 | ₩46,945 | ₩48,367 | ₩45,832 | ₩46,744 | -0.43% | 36.6만 |
|---|
| 2026.02.02 | ₩46,382 | ₩47,602 | ₩45,269 | ₩47,348 | +2.08% | 67.1만 |
|---|
| 2026.01.30 | ₩45,886 | ₩46,811 | ₩45,228 | ₩46,127 | +0.53% | 33.6만 |
|---|
| 2026.01.29 | ₩45,792 | ₩46,878 | ₩45,215 | ₩46,006 | +0.47% | 41.9만 |
|---|
| 2026.01.28 | ₩46,355 | ₩47,710 | ₩45,456 | ₩45,671 | -1.48% | 30.2만 |
|---|
| 2026.01.27 | ₩45,993 | ₩45,993 | ₩44,893 | ₩45,658 | -0.73% | 27만 |
|---|
| 2026.01.26 | ₩46,503 | ₩46,945 | ₩45,926 | ₩45,993 | -1.10% | 31만 |
|---|
| 2026.01.23 | ₩46,945 | ₩47,200 | ₩45,899 | ₩47,133 | +0.40% | 28.9만 |
|---|
| 2026.01.22 | ₩49,453 | ₩49,829 | ₩46,972 | ₩47,133 | -4.69% | 37.3만 |
|---|
| 2026.01.21 | ₩49,923 | ₩49,923 | ₩47,374 | ₩49,185 | -1.48% | 41.8만 |
|---|
| 2026.01.20 | ₩49,936 | ₩51,023 | ₩49,038 | ₩49,359 | -1.15% | 31.9만 |
|---|
| 2026.01.16 | ₩51,465 | ₩51,854 | ₩50,634 | ₩50,741 | -1.41% | 31만 |
|---|
| 2026.01.15 | ₩51,626 | ₩53,222 | ₩51,412 | ₩51,734 | +0.21% | 71.7만 |
|---|
| 2026.01.14 | ₩50,218 | ₩52,149 | ₩50,218 | ₩52,055 | +3.66% | 44.9만 |
|---|
| 2026.01.13 | ₩49,628 | ₩50,728 | ₩49,628 | ₩50,312 | +1.38% | 38.6만 |
|---|
| 2026.01.12 | ₩48,219 | ₩50,312 | ₩47,817 | ₩50,003 | +3.70% | 56.8만 |
|---|
| 2026.01.09 | ₩49,400 | ₩49,829 | ₩48,005 | ₩48,595 | -1.63% | 40.6만 |
|---|
| 2026.01.08 | ₩47,857 | ₩49,963 | ₩47,857 | ₩49,453 | +3.34% | 43.3만 |
|---|
| 2026.01.07 | ₩49,252 | ₩49,950 | ₩48,313 | ₩48,340 | -1.85% | 41.7만 |
|---|
| 2026.01.06 | ₩47,267 | ₩49,896 | ₩46,677 | ₩48,608 | +2.84% | 82만 |
|---|
| 2026.01.05 | ₩44,410 | ₩46,811 | ₩44,356 | ₩46,368 | +4.41% | 42.3만 |
|---|
| 2026.01.02 | ₩43,565 | ₩44,987 | ₩42,841 | ₩44,558 | +2.28% | 43.6만 |
|---|
| 2025.12.31 | ₩42,398 | ₩43,498 | ₩41,929 | ₩43,109 | +1.68% | 34.4만 |
|---|
| 2025.12.30 | ₩43,444 | ₩44,182 | ₩42,398 | ₩42,438 | -2.32% | 56.6만 |
|---|
| 2025.12.29 | ₩45,403 | ₩45,818 | ₩43,565 | ₩43,565 | -4.05% | 72.8만 |
|---|
| 2025.12.26 | ₩44,450 | ₩45,899 | ₩44,102 | ₩45,738 | +2.90% | 32.7만 |
|---|
| 2025.12.24 | ₩44,035 | ₩44,531 | ₩43,753 | ₩43,766 | -0.61% | 21.1만 |
|---|
| 2025.12.23 | ₩44,853 | ₩45,188 | ₩44,048 | ₩44,196 | -1.47% | 41.2만 |
|---|
| 2025.12.22 | ₩46,073 | ₩46,073 | ₩45,094 | ₩45,215 | -1.86% | 44.2만 |
|---|
| 2025.12.19 | ₩46,382 | ₩46,503 | ₩45,443 | ₩46,073 | -0.67% | 51.9만 |
|---|
| 2025.12.18 | ₩46,355 | ₩47,227 | ₩46,087 | ₩46,275 | -0.17% | 46.1만 |
|---|
| 2025.12.17 | ₩45,604 | ₩46,650 | ₩45,255 | ₩45,523 | -0.18% | 46.4만 |
|---|
| 2025.12.16 | ₩46,140 | ₩47,133 | ₩45,336 | ₩45,416 | -1.57% | 40.6만 |
|---|
| 2025.12.15 | ₩45,859 | ₩46,583 | ₩45,309 | ₩46,248 | +0.85% | 48.8만 |
|---|
| 2025.12.12 | ₩45,926 | ₩46,650 | ₩45,429 | ₩45,671 | -0.55% | 61.8만 |
|---|
| 2025.12.11 | ₩45,671 | ₩46,476 | ₩45,175 | ₩45,658 | -0.03% | 54.5만 |
|---|
| 2025.12.10 | ₩46,489 | ₩47,106 | ₩45,228 | ₩45,403 | -2.34% | 71.8만 |
|---|
| 2025.12.09 | ₩46,342 | ₩47,401 | ₩45,886 | ₩46,556 | +0.46% | 38.7만 |
|---|
| 2025.12.08 | ₩45,027 | ₩47,173 | ₩44,263 | ₩46,261 | +2.74% | 49.3만 |
|---|
| 2025.12.05 | ₩44,048 | ₩45,121 | ₩43,109 | ₩44,786 | +1.67% | 65.3만 |
|---|
| 2025.12.04 | ₩42,210 | ₩43,699 | ₩41,795 | ₩43,699 | +3.53% | 32.2만 |
|---|
| 2025.12.03 | ₩41,754 | ₩43,203 | ₩41,754 | ₩42,452 | +1.67% | 43.5만 |
|---|
| 2025.12.02 | ₩40,856 | ₩41,929 | ₩40,467 | ₩41,754 | +2.20% | 53만 |
|---|
| 2025.12.01 | ₩40,923 | ₩41,768 | ₩40,292 | ₩40,440 | -1.18% | 90.5만 |
|---|
| 2025.11.28 | ₩41,915 | ₩42,345 | ₩41,325 | ₩41,915 | 0.00% | 21.6만 |
|---|
| 2025.11.26 | ₩40,359 | ₩42,130 | ₩40,359 | ₩41,969 | +3.99% | 45.6만 |
|---|
| 2025.11.25 | ₩38,200 | ₩41,969 | ₩38,200 | ₩40,547 | +6.14% | 103.1만 |
|---|
| 2025.11.24 | ₩38,093 | ₩38,643 | ₩37,556 | ₩37,824 | -0.70% | 52.2만 |
|---|
| 2025.11.21 | ₩34,954 | ₩38,200 | ₩34,605 | ₩38,106 | +9.02% | 52.8만 |
|---|
| 2025.11.20 | ₩35,745 | ₩36,510 | ₩34,874 | ₩34,927 | -2.29% | 43.9만 |
|---|
| 2025.11.19 | ₩35,370 | ₩36,148 | ₩34,967 | ₩35,692 | +0.91% | 39.1만 |
|---|
| 2025.11.18 | ₩35,370 | ₩35,598 | ₩34,605 | ₩35,397 | +0.08% | 45.6만 |
|---|
| 2025.11.17 | ₩35,142 | ₩35,611 | ₩34,739 | ₩35,437 | +0.84% | 52.8만 |
|---|
| 2025.11.14 | ₩35,316 | ₩35,759 | ₩35,008 | ₩35,531 | +0.61% | 41.2만 |
|---|
| 2025.11.13 | ₩34,055 | ₩36,550 | ₩34,055 | ₩35,705 | +4.84% | 57.3만 |
|---|
| 2025.11.12 | ₩34,552 | ₩34,900 | ₩33,680 | ₩34,109 | -1.28% | 36.6만 |
|---|
| 2025.11.11 | ₩33,841 | ₩34,766 | ₩33,640 | ₩34,163 | +0.95% | 43.2만 |
|---|
| 2025.11.10 | ₩34,565 | ₩35,075 | ₩33,452 | ₩34,203 | -1.05% | 53.1만 |
|---|
| 2025.11.07 | ₩32,701 | ₩33,546 | ₩32,258 | ₩33,398 | +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 | ₩31,158 | ₩34,149 | +7.97% | 87.5만 |
|---|
| 2025.11.04 | ₩32,499 | ₩34,149 | ₩32,432 | ₩32,996 | +1.53% | 81.2만 |
|---|
| 2025.11.03 | ₩32,848 | ₩33,036 | ₩31,936 | ₩32,419 | -1.31% | 55.3만 |
|---|
| 2025.10.31 | ₩32,499 | ₩33,170 | ₩32,070 | ₩33,157 | +2.02% | 39.5만 |
|---|
| 2025.10.30 | ₩33,398 | ₩33,398 | ₩32,191 | ₩32,392 | -3.01% | 53만 |
|---|
| 2025.10.29 | ₩34,243 | ₩34,766 | ₩33,492 | ₩33,827 | -1.21% | 41만 |
|---|
| 2025.10.28 | ₩35,182 | ₩35,745 | ₩34,203 | ₩34,310 | -2.48% | 39.5만 |
|---|
| 2025.10.27 | ₩37,328 | ₩37,328 | ₩36,014 | ₩36,054 | -3.41% | 31만 |
|---|
| 2025.10.24 | ₩37,409 | ₩38,213 | ₩36,939 | ₩37,194 | -0.57% | 44.5만 |
|---|
| 2025.10.23 | ₩38,522 | ₩38,522 | ₩37,207 | ₩37,462 | -2.75% | 38.9만 |
|---|
| 2025.10.22 | ₩38,052 | ₩38,576 | ₩37,462 | ₩38,468 | +1.09% | 51만 |
|---|
| 2025.10.21 | ₩37,100 | ₩37,918 | ₩37,020 | ₩37,570 | +1.27% | 31.5만 |
|---|
| 2025.10.20 | ₩37,690 | ₩38,991 | ₩37,087 | ₩37,154 | -1.42% | 46.1만 |
|---|
| 2025.10.17 | ₩37,315 | ₩37,999 | ₩36,885 | ₩37,046 | -0.72% | 26.3만 |
|---|
| 2025.10.16 | ₩37,905 | ₩38,280 | ₩36,362 | ₩37,677 | -0.60% | 42.3만 |
|---|
| 2025.10.15 | ₩38,146 | ₩38,455 | ₩37,543 | ₩38,428 | +0.74% | 39.1만 |
|---|
| 2025.10.14 | ₩34,874 | ₩37,985 | ₩34,646 | ₩37,462 | +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 | ₩33,626 | ₩33,787 | -5.34% | 46.1만 |
|---|