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 | ₩39,535 | ₩39,897 | ₩38,730 | ₩39,360 | -0.44% | 48.2만 |
| 2026.10.08 | ₩38,475 | ₩40,004 | ₩38,301 | ₩39,521 | +2.72% | 64.8만 |
| 2026.10.07 | ₩40,031 | ₩40,031 | ₩38,060 | ₩38,837 | -2.98% | 67.6만 |
| 2026.10.06 | ₩40,125 | ₩40,943 | ₩39,441 | ₩39,588 | -1.34% | 73.2만 |
| 2026.10.05 | ₩40,339 | ₩40,769 | ₩38,650 | ₩40,044 | -0.73% | 105.2만 |
| 2026.10.02 | ₩38,676 | ₩40,246 | ₩38,328 | ₩40,125 | +3.74% | 90.7만 |
| 2026.10.01 | ₩37,469 | ₩38,609 | ₩36,718 | ₩38,100 | +1.68% | 41.7만 |
| 2026.09.30 | ₩37,644 | ₩38,180 | ₩36,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,322 |
| -0.86% |
| 129.9만 |
| 2026.09.29 | ₩39,334 | ₩39,696 | ₩37,134 | ₩37,738 | -4.06% | 113.6만 |
|---|
| 2026.09.28 | ₩37,550 | ₩39,696 | ₩37,550 | ₩38,690 | +3.04% | 76.3만 |
|---|
| 2026.09.25 | ₩39,039 | ₩39,320 | ₩37,684 | ₩37,778 | -3.23% | 60.5만 |
|---|
| 2026.09.24 | ₩38,086 | ₩39,387 | ₩37,832 | ₩38,904 | +2.15% | 49.9만 |
|---|
| 2026.09.23 | ₩38,180 | ₩39,843 | ₩37,402 | ₩38,462 | +0.74% | 96.1만 |
|---|
| 2026.09.22 | ₩38,623 | ₩39,535 | ₩37,510 | ₩38,328 | -0.76% | 37.3만 |
|---|
| 2026.09.21 | ₩37,993 | ₩38,623 | ₩37,630 | ₩38,100 | +0.28% | 42.6만 |
|---|
| 2026.09.18 | ₩37,738 | ₩38,516 | ₩37,376 | ₩37,429 | -0.82% | 52.6만 |
|---|
| 2026.09.17 | ₩37,282 | ₩37,832 | ₩37,094 | ₩37,443 | +0.43% | 39.2만 |
|---|
| 2026.09.16 | ₩36,343 | ₩37,201 | ₩36,075 | ₩36,853 | +1.40% | 40.9만 |
|---|
| 2026.09.15 | ₩38,502 | ₩38,837 | ₩35,847 | ₩36,316 | -5.68% | 55.3만 |
|---|
| 2026.09.14 | ₩38,234 | ₩39,307 | ₩38,234 | ₩38,904 | +1.75% | 28.7만 |
|---|
| 2026.09.11 | ₩38,381 | ₩38,784 | ₩37,402 | ₩37,939 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩38,730 | ₩39,427 | ₩37,778 | ₩37,858 | -2.25% | 34.9만 |
|---|
| 2026.09.09 | ₩40,916 | ₩40,983 | ₩38,985 | ₩39,079 | -4.49% | 42.9만 |
|---|
| 2026.09.08 | ₩42,364 | ₩42,499 | ₩40,634 | ₩41,385 | -2.31% | 25.5만 |
|---|
| 2026.09.04 | ₩42,928 | ₩43,907 | ₩42,338 | ₩42,485 | -1.03% | 21.6만 |
|---|
| 2026.09.03 | ₩44,188 | ₩44,322 | ₩42,606 | ₩43,142 | -2.37% | 21.4만 |
|---|
| 2026.09.02 | ₩43,799 | ₩44,725 | ₩43,223 | ₩44,014 | +0.49% | 18.4만 |
|---|
| 2026.09.01 | ₩43,598 | ₩44,322 | ₩43,102 | ₩43,585 | -0.03% | 33.1만 |
|---|
| 2026.08.31 | ₩45,114 | ₩45,234 | ₩44,121 | ₩44,363 | -1.66% | 19.9만 |
|---|
| 2026.08.28 | ₩44,886 | ₩45,677 | ₩44,430 | ₩45,060 | +0.39% | 26.7만 |
|---|
| 2026.08.27 | ₩46,280 | ₩46,280 | ₩44,591 | ₩44,711 | -3.39% | 20.8만 |
|---|
| 2026.08.26 | ₩47,675 | ₩47,769 | ₩46,589 | ₩47,219 | -0.96% | 21.8만 |
|---|
| 2026.08.25 | ₩48,413 | ₩48,413 | ₩46,388 | ₩47,514 | -1.86% | 15만 |
|---|
| 2026.08.24 | ₩48,051 | ₩48,547 | ₩47,581 | ₩48,439 | +0.81% | 13.8만 |
|---|
| 2026.08.21 | ₩46,549 | ₩48,252 | ₩46,026 | ₩48,051 | +3.23% | 21.4만 |
|---|
| 2026.08.20 | ₩44,537 | ₩46,200 | ₩43,920 | ₩46,106 | +3.52% | 18.7만 |
|---|
| 2026.08.19 | ₩47,353 | ₩48,144 | ₩45,140 | ₩45,315 | -4.30% | 28.5만 |
|---|
| 2026.08.18 | ₩47,340 | ₩47,916 | ₩46,669 | ₩46,884 | -0.96% | 14.6만 |
|---|
| 2026.08.17 | ₩47,098 | ₩47,501 | ₩46,455 | ₩46,924 | -0.37% | 19.5만 |
|---|
| 2026.08.14 | ₩46,696 | ₩47,474 | ₩45,596 | ₩47,353 | +1.41% | 25.2만 |
|---|
| 2026.08.13 | ₩49,325 | ₩49,928 | ₩46,267 | ₩46,602 | -5.52% | 26.7만 |
|---|
| 2026.08.12 | ₩47,715 | ₩48,936 | ₩47,072 | ₩48,909 | +2.50% | 24.9만 |
|---|
| 2026.08.11 | ₩48,037 | ₩48,600 | ₩47,581 | ₩48,064 | +0.06% | 25.9만 |
|---|
| 2026.08.10 | ₩47,662 | ₩48,171 | ₩45,328 | ₩48,037 | +0.79% | 36.4만 |
|---|
| 2026.08.07 | ₩47,085 | ₩48,252 | ₩46,629 | ₩47,863 | +1.65% | 24.1만 |
|---|
| 2026.08.06 | ₩48,413 | ₩48,480 | ₩46,790 | ₩47,608 | -1.66% | 29.6만 |
|---|
| 2026.08.05 | ₩43,732 | ₩48,976 | ₩43,732 | ₩47,943 | +9.63% | 57.5만 |
|---|
| 2026.08.04 | ₩48,761 | ₩49,070 | ₩46,696 | ₩46,736 | -4.15% | 35.9만 |
|---|
| 2026.08.03 | ₩48,775 | ₩49,365 | ₩47,340 | ₩48,386 | -0.80% | 26.1만 |
|---|
| 2026.07.31 | ₩48,453 | ₩49,298 | ₩47,259 | ₩48,198 | -0.53% | 17.4만 |
|---|
| 2026.07.30 | ₩48,547 | ₩48,909 | ₩47,460 | ₩48,279 | -0.55% | 25.3만 |
|---|
| 2026.07.29 | ₩48,480 | ₩48,989 | ₩48,024 | ₩48,802 | +0.66% | 19.5만 |
|---|
| 2026.07.28 | ₩48,024 | ₩48,439 | ₩47,474 | ₩48,386 | +0.75% | 22.5만 |
|---|
| 2026.07.27 | ₩46,414 | ₩47,662 | ₩46,388 | ₩47,393 | +2.11% | 23.5만 |
|---|
| 2026.07.24 | ₩45,194 | ₩46,414 | ₩44,792 | ₩45,717 | +1.16% | 13만 |
|---|
| 2026.07.23 | ₩46,079 | ₩46,267 | ₩44,738 | ₩45,221 | -1.86% | 16.3만 |
|---|
| 2026.07.22 | ₩47,581 | ₩47,581 | ₩46,495 | ₩46,696 | -1.86% | 20.2만 |
|---|
| 2026.07.21 | ₩45,435 | ₩47,420 | ₩45,422 | ₩47,393 | +4.31% | 28.3만 |
|---|
| 2026.07.20 | ₩48,600 | ₩48,600 | ₩45,529 | ₩45,891 | -5.57% | 23.8만 |
|---|
| 2026.07.17 | ₩49,137 | ₩49,915 | ₩47,018 | ₩48,158 | -1.99% | 27.2만 |
|---|
| 2026.07.16 | ₩47,688 | ₩49,123 | ₩47,554 | ₩48,761 | +2.25% | 22.6만 |
|---|
| 2026.07.15 | ₩47,528 | ₩49,177 | ₩47,286 | ₩47,326 | -0.42% | 29.8만 |
|---|
| 2026.07.14 | ₩48,654 | ₩49,110 | ₩47,460 | ₩47,849 | -1.65% | 19.6만 |
|---|
| 2026.07.13 | ₩47,447 | ₩48,480 | ₩47,340 | ₩48,265 | +1.72% | 25.9만 |
|---|
| 2026.07.10 | ₩47,514 | ₩48,855 | ₩47,072 | ₩47,890 | +0.79% | 41.1만 |
|---|
| 2026.07.09 | ₩45,771 | ₩47,823 | ₩45,422 | ₩47,058 | +2.81% | 25.4만 |
|---|
| 2026.07.08 | ₩47,045 | ₩47,085 | ₩45,154 | ₩45,811 | -2.62% | 19.6만 |
|---|
| 2026.07.07 | ₩48,051 | ₩48,708 | ₩46,924 | ₩47,501 | -1.14% | 24.7만 |
|---|
| 2026.07.06 | ₩48,909 | ₩49,539 | ₩46,388 | ₩47,809 | -2.25% | 31만 |
|---|
| 2026.07.02 | ₩48,734 | ₩49,150 | ₩46,750 | ₩48,949 | +0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩47,876 | ₩48,681 | ₩47,729 | ₩48,198 | +0.67% | 30.1만 |
|---|
| 2026.06.30 | ₩48,533 | ₩48,533 | ₩46,857 | ₩48,144 | -0.80% | 29.3만 |
|---|
| 2026.06.29 | ₩49,164 | ₩49,579 | ₩48,037 | ₩48,748 | -0.85% | 51만 |
|---|
| 2026.06.26 | ₩45,409 | ₩49,432 | ₩45,382 | ₩49,432 | +8.86% | 77.3만 |
|---|
| 2026.06.25 | ₩45,315 | ₩45,999 | ₩44,591 | ₩45,610 | +0.65% | 29.9만 |
|---|
| 2026.06.24 | ₩44,752 | ₩45,999 | ₩44,537 | ₩45,395 | +1.44% | 32.8만 |
|---|
| 2026.06.23 | ₩44,926 | ₩45,583 | ₩44,282 | ₩44,631 | -0.66% | 25.1만 |
|---|
| 2026.06.22 | ₩46,334 | ₩46,642 | ₩44,376 | ₩44,765 | -3.39% | 28만 |
|---|
| 2026.06.18 | ₩45,207 | ₩47,072 | ₩45,207 | ₩45,811 | +1.33% | 41.8만 |
|---|
| 2026.06.17 | ₩43,786 | ₩46,522 | ₩43,786 | ₩44,872 | +2.48% | 27.2만 |
|---|
| 2026.06.16 | ₩43,317 | ₩44,121 | ₩42,794 | ₩44,001 | +1.58% | 79.4만 |
|---|
| 2026.06.15 | ₩45,006 | ₩46,401 | ₩43,169 | ₩43,303 | -3.78% | 61만 |
|---|
| 2026.06.12 | ₩46,388 | ₩47,031 | ₩45,489 | ₩45,650 | -1.59% | 35.6만 |
|---|
| 2026.06.11 | ₩43,585 | ₩46,347 | ₩42,914 | ₩46,039 | +5.63% | 38만 |
|---|
| 2026.06.10 | ₩42,445 | ₩44,658 | ₩42,297 | ₩43,558 | +2.62% | 45.7만 |
|---|
| 2026.06.09 | ₩40,836 | ₩42,297 | ₩40,380 | ₩42,271 | +3.51% | 34.9만 |
|---|
| 2026.06.08 | ₩39,320 | ₩40,460 | ₩38,636 | ₩40,232 | +2.32% | 46.6만 |
|---|
| 2026.06.05 | ₩39,320 | ₩40,286 | ₩38,395 | ₩39,481 | +0.41% | 32.6만 |
|---|
| 2026.06.04 | ₩39,106 | ₩39,736 | ₩38,462 | ₩38,998 | -0.27% | 25.9만 |
|---|
| 2026.06.03 | ₩40,152 | ₩40,152 | ₩38,328 | ₩38,529 | -4.04% | 22.3만 |
|---|
| 2026.06.02 | ₩41,587 | ₩41,761 | ₩39,615 | ₩39,655 | -4.64% | 56.5만 |
|---|
| 2026.06.01 | ₩42,083 | ₩42,445 | ₩40,903 | ₩42,096 | +0.03% | 26.5만 |
|---|
| 2026.05.29 | ₩42,338 | ₩42,995 | ₩41,975 | ₩42,083 | -0.60% | 18.6만 |
|---|
| 2026.05.28 | ₩41,345 | ₩42,445 | ₩41,345 | ₩41,868 | +1.26% | 26만 |
|---|
| 2026.05.27 | ₩41,171 | ₩42,847 | ₩41,171 | ₩41,654 | +1.17% | 23.7만 |
|---|
| 2026.05.26 | ₩41,224 | ₩41,774 | ₩39,816 | ₩40,742 | -1.17% | 54.6만 |
|---|
| 2026.05.22 | ₩41,064 | ₩42,217 | ₩40,433 | ₩40,728 | -0.82% | 25.4만 |
|---|
| 2026.05.21 | ₩39,937 | ₩40,822 | ₩38,784 | ₩40,661 | +1.81% | 64.6만 |
|---|
| 2026.05.20 | ₩39,642 | ₩40,742 | ₩39,173 | ₩40,165 | +1.32% | 66.6만 |
|---|
| 2026.05.19 | ₩39,454 | ₩41,104 | ₩38,609 | ₩39,682 | +0.58% | 64.3만 |
|---|
| 2026.05.18 | ₩39,937 | ₩40,903 | ₩39,360 | ₩39,964 | +0.07% | 73.1만 |
|---|
| 2026.05.15 | ₩41,627 | ₩42,324 | ₩39,897 | ₩39,950 | -4.03% | 39.2만 |
|---|
| 2026.05.14 | ₩39,454 | ₩42,901 | ₩38,811 | ₩41,600 | +5.44% | 70.8만 |
|---|
| 2026.05.13 | ₩39,307 | ₩39,924 | ₩38,274 | ₩38,422 | -2.25% | 79.6만 |
|---|
| 2026.05.12 | ₩39,132 | ₩40,085 | ₩38,341 | ₩39,749 | +1.58% | 97.2만 |
|---|
| 2026.05.11 | ₩38,113 | ₩39,374 | ₩37,376 | ₩38,985 | +2.29% | 48만 |
|---|
| 2026.05.08 | ₩38,234 | ₩39,602 | ₩37,925 | ₩38,060 | -0.46% | 50.9만 |
|---|
| 2026.05.07 | ₩36,195 | ₩38,851 | ₩34,667 | ₩37,939 | +4.82% | 91.8만 |
|---|
| 2026.05.06 | ₩38,891 | ₩41,573 | ₩35,793 | ₩36,423 | -6.34% | 86.2만 |
|---|
| 2026.05.05 | ₩36,397 | ₩38,328 | ₩35,914 | ₩37,751 | +3.72% | 41.5만 |
|---|
| 2026.05.04 | ₩36,115 | ₩37,456 | ₩35,780 | ₩35,780 | -0.93% | 60.3만 |
|---|
| 2026.05.01 | ₩37,081 | ₩37,335 | ₩35,418 | ₩36,128 | -2.57% | 33만 |
|---|
| 2026.04.30 | ₩37,054 | ₩37,550 | ₩36,826 | ₩37,255 | +0.54% | 26.1만 |
|---|
| 2026.04.29 | ₩36,879 | ₩37,282 | ₩36,169 | ₩36,638 | -0.65% | 31.8만 |
|---|
| 2026.04.28 | ₩37,416 | ₩37,416 | ₩36,598 | ₩37,000 | -1.11% | 18.3만 |
|---|
| 2026.04.27 | ₩37,885 | ₩38,261 | ₩36,464 | ₩36,960 | -2.44% | 36.2만 |
|---|
| 2026.04.24 | ₩37,496 | ₩38,355 | ₩37,094 | ₩37,966 | +1.25% | 17.5만 |
|---|
| 2026.04.23 | ₩39,495 | ₩39,937 | ₩37,644 | ₩37,657 | -4.65% | 18.9만 |
|---|
| 2026.04.22 | ₩38,180 | ₩39,615 | ₩38,180 | ₩39,267 | +2.85% | 19만 |
|---|
| 2026.04.21 | ₩39,240 | ₩39,816 | ₩37,429 | ₩37,925 | -3.35% | 30.3만 |
|---|
| 2026.04.20 | ₩39,588 | ₩40,567 | ₩38,784 | ₩39,320 | -0.68% | 31.4만 |
|---|
| 2026.04.17 | ₩38,288 | ₩39,870 | ₩38,113 | ₩39,763 | +3.85% | 50.6만 |
|---|
| 2026.04.16 | ₩37,081 | ₩37,899 | ₩36,491 | ₩37,510 | +1.16% | 57.2만 |
|---|
| 2026.04.15 | ₩35,793 | ₩37,402 | ₩35,284 | ₩37,121 | +3.71% | 38.7만 |
|---|
| 2026.04.14 | ₩34,184 | ₩35,900 | ₩34,184 | ₩35,646 | +4.28% | 29.6만 |
|---|
| 2026.04.13 | ₩34,211 | ₩34,425 | ₩32,803 | ₩34,412 | +0.59% | 38.9만 |
|---|
| 2026.04.10 | ₩35,994 | ₩36,222 | ₩33,782 | ₩34,640 | -3.76% | 35만 |
|---|
| 2026.04.09 | ₩35,646 | ₩36,383 | ₩35,284 | ₩35,941 | +0.83% | 28.7만 |
|---|
| 2026.04.08 | ₩37,121 | ₩38,086 | ₩35,525 | ₩35,900 | -3.29% | 31.5만 |
|---|
| 2026.04.07 | ₩36,759 | ₩37,148 | ₩35,981 | ₩35,981 | -2.12% | 24.1만 |
|---|
| 2026.04.06 | ₩33,996 | ₩37,000 | ₩33,996 | ₩37,000 | +8.84% | 32.7만 |
|---|
| 2026.04.02 | ₩35,672 | ₩35,833 | ₩33,540 | ₩34,197 | -4.14% | 50.8만 |
|---|
| 2026.04.01 | ₩35,404 | ₩36,651 | ₩35,391 | ₩36,303 | +2.54% | 34만 |
|---|
| 2026.03.31 | ₩35,672 | ₩35,941 | ₩34,734 | ₩35,190 | -1.35% | 26.6만 |
|---|
| 2026.03.30 | ₩34,184 | ₩35,552 | ₩34,103 | ₩34,868 | +2.00% | 39만 |
|---|
| 2026.03.27 | ₩34,828 | ₩34,828 | ₩33,326 | ₩33,768 | -3.04% | 44.3만 |
|---|
| 2026.03.26 | ₩35,123 | ₩36,088 | ₩34,908 | ₩34,948 | -0.50% | 31.4만 |
|---|
| 2026.03.25 | ₩36,692 | ₩37,040 | ₩34,881 | ₩35,525 | -3.18% | 39.4만 |
|---|
| 2026.03.24 | ₩36,035 | ₩36,920 | ₩35,699 | ₩36,625 | +1.64% | 24.1만 |
|---|
| 2026.03.23 | ₩39,079 | ₩39,079 | ₩36,558 | ₩36,558 | -6.45% | 39.3만 |
|---|
| 2026.03.20 | ₩39,159 | ₩39,360 | ₩38,100 | ₩38,113 | -2.67% | 50.7만 |
|---|
| 2026.03.19 | ₩37,389 | ₩39,843 | ₩37,389 | ₩39,159 | +4.73% | 36.5만 |
|---|
| 2026.03.18 | ₩37,872 | ₩38,368 | ₩37,188 | ₩37,872 | 0.00% | 39.7만 |
|---|
| 2026.03.17 | ₩37,630 | ₩39,065 | ₩37,630 | ₩38,422 | +2.10% | 24.4만 |
|---|
| 2026.03.16 | ₩37,952 | ₩37,966 | ₩36,933 | ₩37,081 | -2.30% | 32.9만 |
|---|
| 2026.03.13 | ₩38,381 | ₩38,650 | ₩37,201 | ₩37,456 | -2.41% | 31.4만 |
|---|
| 2026.03.12 | ₩38,770 | ₩38,770 | ₩37,429 | ₩37,711 | -2.73% | 35.5만 |
|---|
| 2026.03.11 | ₩38,945 | ₩39,682 | ₩38,274 | ₩39,548 | +1.55% | 48.7만 |
|---|
| 2026.03.10 | ₩40,903 | ₩41,359 | ₩38,878 | ₩39,039 | -4.56% | 39.2만 |
|---|
| 2026.03.09 | ₩41,439 | ₩41,587 | ₩39,401 | ₩41,385 | -0.13% | 54.5만 |
|---|
| 2026.03.06 | ₩41,882 | ₩42,431 | ₩40,876 | ₩42,351 | +1.12% | 33.8만 |
|---|
| 2026.03.05 | ₩42,499 | ₩43,585 | ₩42,083 | ₩43,303 | +1.89% | 35.8만 |
|---|
| 2026.03.04 | ₩41,573 | ₩41,882 | ₩40,192 | ₩41,868 | +0.71% | 39.7만 |
|---|
| 2026.03.03 | ₩39,562 | ₩41,493 | ₩39,213 | ₩41,466 | +4.81% | 35.1만 |
|---|
| 2026.03.02 | ₩40,393 | ₩41,506 | ₩40,031 | ₩40,608 | +0.53% | 38.3만 |
|---|
| 2026.02.27 | ₩41,372 | ₩42,230 | ₩41,050 | ₩41,520 | +0.36% | 34.6만 |
|---|
| 2026.02.26 | ₩40,983 | ₩42,726 | ₩40,983 | ₩42,002 | +2.49% | 50.1만 |
|---|
| 2026.02.25 | ₩42,203 | ₩42,673 | ₩36,906 | ₩41,157 | -2.48% | 98.3만 |
|---|
| 2026.02.24 | ₩41,278 | ₩42,083 | ₩40,447 | ₩41,090 | -0.45% | 70.9만 |
|---|
| 2026.02.23 | ₩42,700 | ₩42,753 | ₩40,152 | ₩41,144 | -3.64% | 63.4만 |
|---|
| 2026.02.20 | ₩45,033 | ₩45,328 | ₩41,171 | ₩43,357 | -3.72% | 40.3만 |
|---|
| 2026.02.19 | ₩44,953 | ₩45,610 | ₩44,792 | ₩45,087 | +0.30% | 21.6만 |
|---|
| 2026.02.18 | ₩43,759 | ₩46,374 | ₩43,759 | ₩45,623 | +4.26% | 42.4만 |
|---|
| 2026.02.17 | ₩43,129 | ₩44,215 | ₩41,707 | ₩44,202 | +2.49% | 31.9만 |
|---|
| 2026.02.13 | ₩44,430 | ₩45,275 | ₩42,552 | ₩42,552 | -4.23% | 32.6만 |
|---|
| 2026.02.12 | ₩46,750 | ₩47,501 | ₩44,296 | ₩44,470 | -4.88% | 60.7만 |
|---|
| 2026.02.11 | ₩47,165 | ₩47,903 | ₩46,294 | ₩46,522 | -1.36% | 35만 |
|---|
| 2026.02.10 | ₩47,528 | ₩48,453 | ₩46,830 | ₩46,911 | -1.30% | 23.2만 |
|---|
| 2026.02.09 | ₩48,346 | ₩48,748 | ₩47,393 | ₩47,957 | -0.80% | 33.6만 |
|---|
| 2026.02.06 | ₩47,809 | ₩49,258 | ₩47,393 | ₩48,279 | +0.98% | 28.8만 |
|---|
| 2026.02.05 | ₩46,991 | ₩48,225 | ₩46,347 | ₩47,273 | +0.60% | 42.3만 |
|---|
| 2026.02.04 | ₩46,870 | ₩48,144 | ₩46,777 | ₩47,219 | +0.74% | 50.3만 |
|---|
| 2026.02.03 | ₩46,937 | ₩48,359 | ₩45,824 | ₩46,736 | -0.43% | 36.6만 |
|---|
| 2026.02.02 | ₩46,374 | ₩47,595 | ₩45,261 | ₩47,340 | +2.08% | 67.1만 |
|---|
| 2026.01.30 | ₩45,878 | ₩46,803 | ₩45,221 | ₩46,119 | +0.53% | 33.6만 |
|---|
| 2026.01.29 | ₩45,784 | ₩46,870 | ₩45,207 | ₩45,999 | +0.47% | 41.9만 |
|---|
| 2026.01.28 | ₩46,347 | ₩47,702 | ₩45,449 | ₩45,663 | -1.48% | 30.2만 |
|---|
| 2026.01.27 | ₩45,985 | ₩45,985 | ₩44,886 | ₩45,650 | -0.73% | 27만 |
|---|
| 2026.01.26 | ₩46,495 | ₩46,937 | ₩45,918 | ₩45,985 | -1.10% | 31만 |
|---|
| 2026.01.23 | ₩46,937 | ₩47,192 | ₩45,891 | ₩47,125 | +0.40% | 28.9만 |
|---|
| 2026.01.22 | ₩49,445 | ₩49,821 | ₩46,964 | ₩47,125 | -4.69% | 37.3만 |
|---|
| 2026.01.21 | ₩49,915 | ₩49,915 | ₩47,367 | ₩49,177 | -1.48% | 41.8만 |
|---|
| 2026.01.20 | ₩49,928 | ₩51,014 | ₩49,030 | ₩49,351 | -1.15% | 31.9만 |
|---|
| 2026.01.16 | ₩51,457 | ₩51,846 | ₩50,625 | ₩50,733 | -1.41% | 31만 |
|---|
| 2026.01.15 | ₩51,618 | ₩53,214 | ₩51,403 | ₩51,725 | +0.21% | 71.7만 |
|---|
| 2026.01.14 | ₩50,210 | ₩52,141 | ₩50,210 | ₩52,047 | +3.66% | 44.9만 |
|---|
| 2026.01.13 | ₩49,620 | ₩50,719 | ₩49,620 | ₩50,304 | +1.38% | 38.6만 |
|---|
| 2026.01.12 | ₩48,211 | ₩50,304 | ₩47,809 | ₩49,995 | +3.70% | 56.8만 |
|---|
| 2026.01.09 | ₩49,392 | ₩49,821 | ₩47,997 | ₩48,587 | -1.63% | 40.6만 |
|---|
| 2026.01.08 | ₩47,849 | ₩49,955 | ₩47,849 | ₩49,445 | +3.34% | 43.3만 |
|---|
| 2026.01.07 | ₩49,244 | ₩49,941 | ₩48,305 | ₩48,332 | -1.85% | 41.7만 |
|---|
| 2026.01.06 | ₩47,259 | ₩49,888 | ₩46,669 | ₩48,600 | +2.84% | 82만 |
|---|
| 2026.01.05 | ₩44,403 | ₩46,803 | ₩44,349 | ₩46,361 | +4.41% | 42.3만 |
|---|
| 2026.01.02 | ₩43,558 | ₩44,979 | ₩42,834 | ₩44,550 | +2.28% | 43.6만 |
|---|
| 2025.12.31 | ₩42,391 | ₩43,491 | ₩41,922 | ₩43,102 | +1.68% | 34.4만 |
|---|
| 2025.12.30 | ₩43,437 | ₩44,175 | ₩42,391 | ₩42,431 | -2.32% | 56.6만 |
|---|
| 2025.12.29 | ₩45,395 | ₩45,811 | ₩43,558 | ₩43,558 | -4.05% | 72.8만 |
|---|
| 2025.12.26 | ₩44,443 | ₩45,891 | ₩44,094 | ₩45,730 | +2.90% | 32.7만 |
|---|
| 2025.12.24 | ₩44,027 | ₩44,524 | ₩43,746 | ₩43,759 | -0.61% | 21.1만 |
|---|
| 2025.12.23 | ₩44,845 | ₩45,181 | ₩44,041 | ₩44,188 | -1.47% | 41.2만 |
|---|
| 2025.12.22 | ₩46,066 | ₩46,066 | ₩45,087 | ₩45,207 | -1.86% | 44.2만 |
|---|
| 2025.12.19 | ₩46,374 | ₩46,495 | ₩45,435 | ₩46,066 | -0.67% | 51.9만 |
|---|
| 2025.12.18 | ₩46,347 | ₩47,219 | ₩46,079 | ₩46,267 | -0.17% | 46.1만 |
|---|
| 2025.12.17 | ₩45,596 | ₩46,642 | ₩45,248 | ₩45,516 | -0.18% | 46.4만 |
|---|
| 2025.12.16 | ₩46,133 | ₩47,125 | ₩45,328 | ₩45,409 | -1.57% | 40.6만 |
|---|
| 2025.12.15 | ₩45,851 | ₩46,575 | ₩45,301 | ₩46,240 | +0.85% | 48.8만 |
|---|
| 2025.12.12 | ₩45,918 | ₩46,642 | ₩45,422 | ₩45,663 | -0.55% | 61.8만 |
|---|
| 2025.12.11 | ₩45,663 | ₩46,468 | ₩45,167 | ₩45,650 | -0.03% | 54.5만 |
|---|
| 2025.12.10 | ₩46,481 | ₩47,098 | ₩45,221 | ₩45,395 | -2.34% | 71.8만 |
|---|
| 2025.12.09 | ₩46,334 | ₩47,393 | ₩45,878 | ₩46,549 | +0.46% | 38.7만 |
|---|
| 2025.12.08 | ₩45,020 | ₩47,165 | ₩44,255 | ₩46,254 | +2.74% | 49.3만 |
|---|
| 2025.12.05 | ₩44,041 | ₩45,114 | ₩43,102 | ₩44,778 | +1.67% | 65.3만 |
|---|
| 2025.12.04 | ₩42,203 | ₩43,692 | ₩41,788 | ₩43,692 | +3.53% | 32.2만 |
|---|
| 2025.12.03 | ₩41,748 | ₩43,196 | ₩41,748 | ₩42,445 | +1.67% | 43.5만 |
|---|
| 2025.12.02 | ₩40,849 | ₩41,922 | ₩40,460 | ₩41,748 | +2.20% | 53만 |
|---|
| 2025.12.01 | ₩40,916 | ₩41,761 | ₩40,286 | ₩40,433 | -1.18% | 90.5만 |
|---|
| 2025.11.28 | ₩41,908 | ₩42,338 | ₩41,318 | ₩41,908 | 0.00% | 21.6만 |
|---|
| 2025.11.26 | ₩40,353 | ₩42,123 | ₩40,353 | ₩41,962 | +3.99% | 45.6만 |
|---|
| 2025.11.25 | ₩38,194 | ₩41,962 | ₩38,194 | ₩40,541 | +6.14% | 103.1만 |
|---|
| 2025.11.24 | ₩38,086 | ₩38,636 | ₩37,550 | ₩37,818 | -0.70% | 52.2만 |
|---|
| 2025.11.21 | ₩34,948 | ₩38,194 | ₩34,600 | ₩38,100 | +9.02% | 52.8만 |
|---|
| 2025.11.20 | ₩35,740 | ₩36,504 | ₩34,868 | ₩34,921 | -2.29% | 43.9만 |
|---|
| 2025.11.19 | ₩35,364 | ₩36,142 | ₩34,962 | ₩35,686 | +0.91% | 39.1만 |
|---|
| 2025.11.18 | ₩35,364 | ₩35,592 | ₩34,600 | ₩35,391 | +0.08% | 45.6만 |
|---|
| 2025.11.17 | ₩35,136 | ₩35,605 | ₩34,734 | ₩35,431 | +0.84% | 52.8만 |
|---|
| 2025.11.14 | ₩35,310 | ₩35,753 | ₩35,002 | ₩35,525 | +0.61% | 41.2만 |
|---|
| 2025.11.13 | ₩34,050 | ₩36,544 | ₩34,050 | ₩35,699 | +4.84% | 57.3만 |
|---|
| 2025.11.12 | ₩34,546 | ₩34,895 | ₩33,674 | ₩34,103 | -1.28% | 36.6만 |
|---|
| 2025.11.11 | ₩33,835 | ₩34,761 | ₩33,634 | ₩34,157 | +0.95% | 43.2만 |
|---|
| 2025.11.10 | ₩34,559 | ₩35,069 | ₩33,446 | ₩34,197 | -1.05% | 53.1만 |
|---|
| 2025.11.07 | ₩32,695 | ₩33,540 | ₩32,253 | ₩33,393 | +2.13% | 47.7만 |
|---|
| 2025.11.06 | ₩33,285 | ₩33,996 | ₩32,145 | ₩32,695 | -1.77% | 60.2만 |
|---|
| 2025.11.05 | ₩31,622 | ₩34,868 | ₩31,153 | ₩34,144 | +7.97% | 87.5만 |
|---|
| 2025.11.04 | ₩32,494 | ₩34,144 | ₩32,427 | ₩32,990 | +1.53% | 81.2만 |
|---|
| 2025.11.03 | ₩32,843 | ₩33,031 | ₩31,931 | ₩32,414 | -1.31% | 55.3만 |
|---|
| 2025.10.31 | ₩32,494 | ₩33,165 | ₩32,065 | ₩33,151 | +2.02% | 39.5만 |
|---|
| 2025.10.30 | ₩33,393 | ₩33,393 | ₩32,186 | ₩32,387 | -3.01% | 53만 |
|---|
| 2025.10.29 | ₩34,238 | ₩34,761 | ₩33,487 | ₩33,822 | -1.21% | 41만 |
|---|
| 2025.10.28 | ₩35,176 | ₩35,740 | ₩34,197 | ₩34,305 | -2.48% | 39.5만 |
|---|
| 2025.10.27 | ₩37,322 | ₩37,322 | ₩36,008 | ₩36,048 | -3.41% | 31만 |
|---|
| 2025.10.24 | ₩37,402 | ₩38,207 | ₩36,933 | ₩37,188 | -0.57% | 44.5만 |
|---|
| 2025.10.23 | ₩38,516 | ₩38,516 | ₩37,201 | ₩37,456 | -2.75% | 38.9만 |
|---|
| 2025.10.22 | ₩38,046 | ₩38,569 | ₩37,456 | ₩38,462 | +1.09% | 51만 |
|---|
| 2025.10.21 | ₩37,094 | ₩37,912 | ₩37,014 | ₩37,563 | +1.27% | 31.5만 |
|---|
| 2025.10.20 | ₩37,684 | ₩38,985 | ₩37,081 | ₩37,148 | -1.42% | 46.1만 |
|---|
| 2025.10.17 | ₩37,309 | ₩37,993 | ₩36,879 | ₩37,040 | -0.72% | 26.3만 |
|---|
| 2025.10.16 | ₩37,899 | ₩38,274 | ₩36,356 | ₩37,671 | -0.60% | 42.3만 |
|---|
| 2025.10.15 | ₩38,140 | ₩38,448 | ₩37,537 | ₩38,422 | +0.74% | 39.1만 |
|---|
| 2025.10.14 | ₩34,868 | ₩37,979 | ₩34,640 | ₩37,456 | +7.42% | 42.4만 |
|---|
| 2025.10.13 | ₩34,586 | ₩35,257 | ₩33,996 | ₩35,257 | +1.94% | 67.3만 |
|---|
| 2025.10.10 | ₩35,686 | ₩35,686 | ₩33,621 | ₩33,782 | -5.34% | 46.1만 |
|---|