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 | ₩39,442 | ₩39,803 | ₩38,639 | ₩39,268 | -0.44% | 48.2만 |
| 2026.10.08 | ₩38,385 | ₩39,910 | ₩38,211 | ₩39,429 | +2.72% | 64.8만 |
| 2026.10.07 | ₩39,937 | ₩39,937 | ₩37,970 | ₩38,746 | -2.98% | 67.6만 |
| 2026.10.06 | ₩40,031 | ₩40,847 | ₩39,348 | ₩39,495 | -1.34% | 73.2만 |
| 2026.10.05 | ₩40,245 | ₩40,673 | ₩38,559 | ₩39,950 | -0.73% | 105.2만 |
| 2026.10.02 | ₩38,586 | ₩40,151 | ₩38,238 | ₩40,031 | +3.74% | 90.7만 |
| 2026.10.01 | ₩37,381 | ₩38,519 | ₩36,632 | ₩38,010 | +1.68% | 41.7만 |
| 2026.09.30 | ₩37,555 | ₩38,091 | ₩36,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,234 |
| -0.86% |
| 129.9만 |
| 2026.09.29 | ₩39,241 | ₩39,602 | ₩37,047 | ₩37,649 | -4.06% | 113.6만 |
|---|
| 2026.09.28 | ₩37,462 | ₩39,602 | ₩37,462 | ₩38,599 | +3.04% | 76.3만 |
|---|
| 2026.09.25 | ₩38,947 | ₩39,228 | ₩37,596 | ₩37,689 | -3.23% | 60.5만 |
|---|
| 2026.09.24 | ₩37,997 | ₩39,295 | ₩37,743 | ₩38,813 | +2.15% | 49.9만 |
|---|
| 2026.09.23 | ₩38,091 | ₩39,750 | ₩37,315 | ₩38,372 | +0.74% | 96.1만 |
|---|
| 2026.09.22 | ₩38,532 | ₩39,442 | ₩37,422 | ₩38,238 | -0.76% | 37.3만 |
|---|
| 2026.09.21 | ₩37,903 | ₩38,532 | ₩37,542 | ₩38,010 | +0.28% | 42.6만 |
|---|
| 2026.09.18 | ₩37,649 | ₩38,425 | ₩37,288 | ₩37,341 | -0.82% | 52.6만 |
|---|
| 2026.09.17 | ₩37,194 | ₩37,743 | ₩37,007 | ₩37,355 | +0.43% | 39.2만 |
|---|
| 2026.09.16 | ₩36,258 | ₩37,114 | ₩35,990 | ₩36,766 | +1.40% | 40.9만 |
|---|
| 2026.09.15 | ₩38,412 | ₩38,746 | ₩35,763 | ₩36,231 | -5.68% | 55.3만 |
|---|
| 2026.09.14 | ₩38,144 | ₩39,214 | ₩38,144 | ₩38,813 | +1.75% | 28.7만 |
|---|
| 2026.09.11 | ₩38,291 | ₩38,693 | ₩37,315 | ₩37,850 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩38,639 | ₩39,335 | ₩37,689 | ₩37,769 | -2.25% | 34.9만 |
|---|
| 2026.09.09 | ₩40,820 | ₩40,887 | ₩38,893 | ₩38,987 | -4.49% | 42.9만 |
|---|
| 2026.09.08 | ₩42,265 | ₩42,399 | ₩40,539 | ₩41,288 | -2.31% | 25.5만 |
|---|
| 2026.09.04 | ₩42,827 | ₩43,804 | ₩42,238 | ₩42,385 | -1.03% | 21.6만 |
|---|
| 2026.09.03 | ₩44,084 | ₩44,218 | ₩42,506 | ₩43,041 | -2.37% | 21.4만 |
|---|
| 2026.09.02 | ₩43,696 | ₩44,620 | ₩43,121 | ₩43,911 | +0.49% | 18.4만 |
|---|
| 2026.09.01 | ₩43,496 | ₩44,218 | ₩43,001 | ₩43,482 | -0.03% | 33.1만 |
|---|
| 2026.08.31 | ₩45,008 | ₩45,128 | ₩44,018 | ₩44,258 | -1.66% | 19.9만 |
|---|
| 2026.08.28 | ₩44,780 | ₩45,570 | ₩44,325 | ₩44,954 | +0.39% | 26.7만 |
|---|
| 2026.08.27 | ₩46,172 | ₩46,172 | ₩44,486 | ₩44,606 | -3.39% | 20.8만 |
|---|
| 2026.08.26 | ₩47,563 | ₩47,657 | ₩46,479 | ₩47,108 | -0.96% | 21.8만 |
|---|
| 2026.08.25 | ₩48,299 | ₩48,299 | ₩46,279 | ₩47,403 | -1.86% | 15만 |
|---|
| 2026.08.24 | ₩47,938 | ₩48,433 | ₩47,469 | ₩48,326 | +0.81% | 13.8만 |
|---|
| 2026.08.21 | ₩46,439 | ₩48,138 | ₩45,917 | ₩47,938 | +3.23% | 21.4만 |
|---|
| 2026.08.20 | ₩44,432 | ₩46,091 | ₩43,817 | ₩45,998 | +3.52% | 18.7만 |
|---|
| 2026.08.19 | ₩47,242 | ₩48,031 | ₩45,034 | ₩45,208 | -4.30% | 28.5만 |
|---|
| 2026.08.18 | ₩47,229 | ₩47,804 | ₩46,560 | ₩46,774 | -0.96% | 14.6만 |
|---|
| 2026.08.17 | ₩46,988 | ₩47,389 | ₩46,346 | ₩46,814 | -0.37% | 19.5만 |
|---|
| 2026.08.14 | ₩46,586 | ₩47,362 | ₩45,489 | ₩47,242 | +1.41% | 25.2만 |
|---|
| 2026.08.13 | ₩49,209 | ₩49,811 | ₩46,158 | ₩46,493 | -5.52% | 26.7만 |
|---|
| 2026.08.12 | ₩47,603 | ₩48,821 | ₩46,961 | ₩48,794 | +2.50% | 24.9만 |
|---|
| 2026.08.11 | ₩47,924 | ₩48,486 | ₩47,469 | ₩47,951 | +0.06% | 25.9만 |
|---|
| 2026.08.10 | ₩47,550 | ₩48,058 | ₩45,222 | ₩47,924 | +0.79% | 36.4만 |
|---|
| 2026.08.07 | ₩46,974 | ₩48,138 | ₩46,519 | ₩47,750 | +1.65% | 24.1만 |
|---|
| 2026.08.06 | ₩48,299 | ₩48,366 | ₩46,680 | ₩47,496 | -1.66% | 29.6만 |
|---|
| 2026.08.05 | ₩43,630 | ₩48,861 | ₩43,630 | ₩47,831 | +9.63% | 57.5만 |
|---|
| 2026.08.04 | ₩48,647 | ₩48,954 | ₩46,586 | ₩46,627 | -4.15% | 35.9만 |
|---|
| 2026.08.03 | ₩48,660 | ₩49,249 | ₩47,229 | ₩48,272 | -0.80% | 26.1만 |
|---|
| 2026.07.31 | ₩48,339 | ₩49,182 | ₩47,148 | ₩48,085 | -0.53% | 17.4만 |
|---|
| 2026.07.30 | ₩48,433 | ₩48,794 | ₩47,349 | ₩48,165 | -0.55% | 25.3만 |
|---|
| 2026.07.29 | ₩48,366 | ₩48,874 | ₩47,911 | ₩48,687 | +0.66% | 19.5만 |
|---|
| 2026.07.28 | ₩47,911 | ₩48,326 | ₩47,362 | ₩48,272 | +0.75% | 22.5만 |
|---|
| 2026.07.27 | ₩46,305 | ₩47,550 | ₩46,279 | ₩47,282 | +2.11% | 23.5만 |
|---|
| 2026.07.24 | ₩45,088 | ₩46,305 | ₩44,687 | ₩45,610 | +1.16% | 13만 |
|---|
| 2026.07.23 | ₩45,971 | ₩46,158 | ₩44,633 | ₩45,115 | -1.86% | 16.3만 |
|---|
| 2026.07.22 | ₩47,469 | ₩47,469 | ₩46,386 | ₩46,586 | -1.86% | 20.2만 |
|---|
| 2026.07.21 | ₩45,329 | ₩47,309 | ₩45,315 | ₩47,282 | +4.31% | 28.3만 |
|---|
| 2026.07.20 | ₩48,486 | ₩48,486 | ₩45,422 | ₩45,784 | -5.57% | 23.8만 |
|---|
| 2026.07.17 | ₩49,021 | ₩49,797 | ₩46,907 | ₩48,045 | -1.99% | 27.2만 |
|---|
| 2026.07.16 | ₩47,576 | ₩49,008 | ₩47,443 | ₩48,647 | +2.25% | 22.6만 |
|---|
| 2026.07.15 | ₩47,416 | ₩49,062 | ₩47,175 | ₩47,215 | -0.42% | 29.8만 |
|---|
| 2026.07.14 | ₩48,540 | ₩48,995 | ₩47,349 | ₩47,737 | -1.65% | 19.6만 |
|---|
| 2026.07.13 | ₩47,336 | ₩48,366 | ₩47,229 | ₩48,152 | +1.72% | 25.9만 |
|---|
| 2026.07.10 | ₩47,403 | ₩48,740 | ₩46,961 | ₩47,777 | +0.79% | 41.1만 |
|---|
| 2026.07.09 | ₩45,663 | ₩47,710 | ₩45,315 | ₩46,948 | +2.81% | 25.4만 |
|---|
| 2026.07.08 | ₩46,934 | ₩46,974 | ₩45,048 | ₩45,703 | -2.62% | 19.6만 |
|---|
| 2026.07.07 | ₩47,938 | ₩48,593 | ₩46,814 | ₩47,389 | -1.14% | 24.7만 |
|---|
| 2026.07.06 | ₩48,794 | ₩49,423 | ₩46,279 | ₩47,697 | -2.25% | 31만 |
|---|
| 2026.07.02 | ₩48,620 | ₩49,035 | ₩46,640 | ₩48,834 | +0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩47,764 | ₩48,566 | ₩47,617 | ₩48,085 | +0.67% | 30.1만 |
|---|
| 2026.06.30 | ₩48,419 | ₩48,419 | ₩46,747 | ₩48,031 | -0.80% | 29.3만 |
|---|
| 2026.06.29 | ₩49,048 | ₩49,463 | ₩47,924 | ₩48,633 | -0.85% | 51만 |
|---|
| 2026.06.26 | ₩45,302 | ₩49,316 | ₩45,275 | ₩49,316 | +8.86% | 77.3만 |
|---|
| 2026.06.25 | ₩45,208 | ₩45,891 | ₩44,486 | ₩45,503 | +0.65% | 29.9만 |
|---|
| 2026.06.24 | ₩44,646 | ₩45,891 | ₩44,432 | ₩45,289 | +1.44% | 32.8만 |
|---|
| 2026.06.23 | ₩44,820 | ₩45,476 | ₩44,178 | ₩44,526 | -0.66% | 25.1만 |
|---|
| 2026.06.22 | ₩46,225 | ₩46,533 | ₩44,272 | ₩44,660 | -3.39% | 28만 |
|---|
| 2026.06.18 | ₩45,101 | ₩46,961 | ₩45,101 | ₩45,703 | +1.33% | 41.8만 |
|---|
| 2026.06.17 | ₩43,683 | ₩46,412 | ₩43,683 | ₩44,767 | +2.48% | 27.2만 |
|---|
| 2026.06.16 | ₩43,215 | ₩44,018 | ₩42,693 | ₩43,897 | +1.58% | 79.4만 |
|---|
| 2026.06.15 | ₩44,901 | ₩46,292 | ₩43,068 | ₩43,201 | -3.78% | 61만 |
|---|
| 2026.06.12 | ₩46,279 | ₩46,921 | ₩45,382 | ₩45,543 | -1.59% | 35.6만 |
|---|
| 2026.06.11 | ₩43,482 | ₩46,239 | ₩42,813 | ₩45,931 | +5.63% | 38만 |
|---|
| 2026.06.10 | ₩42,345 | ₩44,553 | ₩42,198 | ₩43,456 | +2.62% | 45.7만 |
|---|
| 2026.06.09 | ₩40,740 | ₩42,198 | ₩40,285 | ₩42,171 | +3.51% | 34.9만 |
|---|
| 2026.06.08 | ₩39,228 | ₩40,365 | ₩38,545 | ₩40,138 | +2.32% | 46.6만 |
|---|
| 2026.06.05 | ₩39,228 | ₩40,191 | ₩38,305 | ₩39,388 | +0.41% | 32.6만 |
|---|
| 2026.06.04 | ₩39,014 | ₩39,643 | ₩38,372 | ₩38,907 | -0.27% | 25.9만 |
|---|
| 2026.06.03 | ₩40,057 | ₩40,057 | ₩38,238 | ₩38,438 | -4.04% | 22.3만 |
|---|
| 2026.06.02 | ₩41,489 | ₩41,663 | ₩39,522 | ₩39,562 | -4.64% | 56.5만 |
|---|
| 2026.06.01 | ₩41,984 | ₩42,345 | ₩40,807 | ₩41,997 | +0.03% | 26.5만 |
|---|
| 2026.05.29 | ₩42,238 | ₩42,894 | ₩41,877 | ₩41,984 | -0.60% | 18.6만 |
|---|
| 2026.05.28 | ₩41,248 | ₩42,345 | ₩41,248 | ₩41,770 | +1.26% | 26만 |
|---|
| 2026.05.27 | ₩41,074 | ₩42,747 | ₩41,074 | ₩41,556 | +1.17% | 23.7만 |
|---|
| 2026.05.26 | ₩41,128 | ₩41,676 | ₩39,723 | ₩40,646 | -1.17% | 54.6만 |
|---|
| 2026.05.22 | ₩40,967 | ₩42,118 | ₩40,338 | ₩40,633 | -0.82% | 25.4만 |
|---|
| 2026.05.21 | ₩39,843 | ₩40,726 | ₩38,693 | ₩40,566 | +1.81% | 64.6만 |
|---|
| 2026.05.20 | ₩39,549 | ₩40,646 | ₩39,081 | ₩40,071 | +1.32% | 66.6만 |
|---|
| 2026.05.19 | ₩39,362 | ₩41,007 | ₩38,519 | ₩39,589 | +0.58% | 64.3만 |
|---|
| 2026.05.18 | ₩39,843 | ₩40,807 | ₩39,268 | ₩39,870 | +0.07% | 73.1만 |
|---|
| 2026.05.15 | ₩41,529 | ₩42,225 | ₩39,803 | ₩39,857 | -4.03% | 39.2만 |
|---|
| 2026.05.14 | ₩39,362 | ₩42,800 | ₩38,719 | ₩41,502 | +5.44% | 70.8만 |
|---|
| 2026.05.13 | ₩39,214 | ₩39,830 | ₩38,184 | ₩38,331 | -2.25% | 79.6만 |
|---|
| 2026.05.12 | ₩39,041 | ₩39,990 | ₩38,251 | ₩39,656 | +1.58% | 97.2만 |
|---|
| 2026.05.11 | ₩38,024 | ₩39,281 | ₩37,288 | ₩38,893 | +2.29% | 48만 |
|---|
| 2026.05.08 | ₩38,144 | ₩39,509 | ₩37,836 | ₩37,970 | -0.46% | 50.9만 |
|---|
| 2026.05.07 | ₩36,110 | ₩38,760 | ₩34,585 | ₩37,850 | +4.82% | 91.8만 |
|---|
| 2026.05.06 | ₩38,800 | ₩41,476 | ₩35,709 | ₩36,338 | -6.34% | 86.2만 |
|---|
| 2026.05.05 | ₩36,311 | ₩38,238 | ₩35,829 | ₩37,662 | +3.72% | 41.5만 |
|---|
| 2026.05.04 | ₩36,030 | ₩37,368 | ₩35,696 | ₩35,696 | -0.93% | 60.3만 |
|---|
| 2026.05.01 | ₩36,993 | ₩37,248 | ₩35,334 | ₩36,044 | -2.57% | 33만 |
|---|
| 2026.04.30 | ₩36,967 | ₩37,462 | ₩36,739 | ₩37,167 | +0.54% | 26.1만 |
|---|
| 2026.04.29 | ₩36,793 | ₩37,194 | ₩36,084 | ₩36,552 | -0.65% | 31.8만 |
|---|
| 2026.04.28 | ₩37,328 | ₩37,328 | ₩36,512 | ₩36,913 | -1.11% | 18.3만 |
|---|
| 2026.04.27 | ₩37,796 | ₩38,171 | ₩36,378 | ₩36,873 | -2.44% | 36.2만 |
|---|
| 2026.04.24 | ₩37,408 | ₩38,265 | ₩37,007 | ₩37,877 | +1.25% | 17.5만 |
|---|
| 2026.04.23 | ₩39,402 | ₩39,843 | ₩37,555 | ₩37,569 | -4.65% | 18.9만 |
|---|
| 2026.04.22 | ₩38,091 | ₩39,522 | ₩38,091 | ₩39,174 | +2.85% | 19만 |
|---|
| 2026.04.21 | ₩39,148 | ₩39,723 | ₩37,341 | ₩37,836 | -3.35% | 30.3만 |
|---|
| 2026.04.20 | ₩39,495 | ₩40,472 | ₩38,693 | ₩39,228 | -0.68% | 31.4만 |
|---|
| 2026.04.17 | ₩38,198 | ₩39,776 | ₩38,024 | ₩39,669 | +3.85% | 50.6만 |
|---|
| 2026.04.16 | ₩36,993 | ₩37,810 | ₩36,405 | ₩37,422 | +1.16% | 57.2만 |
|---|
| 2026.04.15 | ₩35,709 | ₩37,315 | ₩35,201 | ₩37,034 | +3.71% | 38.7만 |
|---|
| 2026.04.14 | ₩34,104 | ₩35,816 | ₩34,104 | ₩35,562 | +4.28% | 29.6만 |
|---|
| 2026.04.13 | ₩34,130 | ₩34,344 | ₩32,726 | ₩34,331 | +0.59% | 38.9만 |
|---|
| 2026.04.10 | ₩35,910 | ₩36,137 | ₩33,702 | ₩34,558 | -3.76% | 35만 |
|---|
| 2026.04.09 | ₩35,562 | ₩36,298 | ₩35,201 | ₩35,856 | +0.83% | 28.7만 |
|---|
| 2026.04.08 | ₩37,034 | ₩37,997 | ₩35,442 | ₩35,816 | -3.29% | 31.5만 |
|---|
| 2026.04.07 | ₩36,672 | ₩37,060 | ₩35,896 | ₩35,896 | -2.12% | 24.1만 |
|---|
| 2026.04.06 | ₩33,916 | ₩36,913 | ₩33,916 | ₩36,913 | +8.84% | 32.7만 |
|---|
| 2026.04.02 | ₩35,589 | ₩35,749 | ₩33,461 | ₩34,117 | -4.14% | 50.8만 |
|---|
| 2026.04.01 | ₩35,321 | ₩36,565 | ₩35,308 | ₩36,217 | +2.54% | 34만 |
|---|
| 2026.03.31 | ₩35,589 | ₩35,856 | ₩34,652 | ₩35,107 | -1.35% | 26.6만 |
|---|
| 2026.03.30 | ₩34,104 | ₩35,468 | ₩34,023 | ₩34,786 | +2.00% | 39만 |
|---|
| 2026.03.27 | ₩34,746 | ₩34,746 | ₩33,247 | ₩33,689 | -3.04% | 44.3만 |
|---|
| 2026.03.26 | ₩35,040 | ₩36,003 | ₩34,826 | ₩34,866 | -0.50% | 31.4만 |
|---|
| 2026.03.25 | ₩36,605 | ₩36,953 | ₩34,799 | ₩35,442 | -3.18% | 39.4만 |
|---|
| 2026.03.24 | ₩35,950 | ₩36,833 | ₩35,615 | ₩36,539 | +1.64% | 24.1만 |
|---|
| 2026.03.23 | ₩38,987 | ₩38,987 | ₩36,472 | ₩36,472 | -6.45% | 39.3만 |
|---|
| 2026.03.20 | ₩39,067 | ₩39,268 | ₩38,010 | ₩38,024 | -2.67% | 50.7만 |
|---|
| 2026.03.19 | ₩37,301 | ₩39,750 | ₩37,301 | ₩39,067 | +4.73% | 36.5만 |
|---|
| 2026.03.18 | ₩37,783 | ₩38,278 | ₩37,101 | ₩37,783 | 0.00% | 39.7만 |
|---|
| 2026.03.17 | ₩37,542 | ₩38,974 | ₩37,542 | ₩38,331 | +2.10% | 24.4만 |
|---|
| 2026.03.16 | ₩37,863 | ₩37,877 | ₩36,846 | ₩36,993 | -2.30% | 32.9만 |
|---|
| 2026.03.13 | ₩38,291 | ₩38,559 | ₩37,114 | ₩37,368 | -2.41% | 31.4만 |
|---|
| 2026.03.12 | ₩38,679 | ₩38,679 | ₩37,341 | ₩37,622 | -2.73% | 35.5만 |
|---|
| 2026.03.11 | ₩38,853 | ₩39,589 | ₩38,184 | ₩39,455 | +1.55% | 48.7만 |
|---|
| 2026.03.10 | ₩40,807 | ₩41,261 | ₩38,786 | ₩38,947 | -4.56% | 39.2만 |
|---|
| 2026.03.09 | ₩41,342 | ₩41,489 | ₩39,308 | ₩41,288 | -0.13% | 54.5만 |
|---|
| 2026.03.06 | ₩41,783 | ₩42,332 | ₩40,780 | ₩42,252 | +1.12% | 33.8만 |
|---|
| 2026.03.05 | ₩42,399 | ₩43,482 | ₩41,984 | ₩43,201 | +1.89% | 35.8만 |
|---|
| 2026.03.04 | ₩41,476 | ₩41,783 | ₩40,097 | ₩41,770 | +0.71% | 39.7만 |
|---|
| 2026.03.03 | ₩39,469 | ₩41,395 | ₩39,121 | ₩41,368 | +4.81% | 35.1만 |
|---|
| 2026.03.02 | ₩40,298 | ₩41,409 | ₩39,937 | ₩40,512 | +0.53% | 38.3만 |
|---|
| 2026.02.27 | ₩41,275 | ₩42,131 | ₩40,954 | ₩41,422 | +0.36% | 34.6만 |
|---|
| 2026.02.26 | ₩40,887 | ₩42,626 | ₩40,887 | ₩41,904 | +2.49% | 50.1만 |
|---|
| 2026.02.25 | ₩42,104 | ₩42,573 | ₩36,820 | ₩41,061 | -2.48% | 98.3만 |
|---|
| 2026.02.24 | ₩41,181 | ₩41,984 | ₩40,352 | ₩40,994 | -0.45% | 70.9만 |
|---|
| 2026.02.23 | ₩42,599 | ₩42,653 | ₩40,057 | ₩41,047 | -3.64% | 63.4만 |
|---|
| 2026.02.20 | ₩44,927 | ₩45,222 | ₩41,074 | ₩43,255 | -3.72% | 40.3만 |
|---|
| 2026.02.19 | ₩44,847 | ₩45,503 | ₩44,687 | ₩44,981 | +0.30% | 21.6만 |
|---|
| 2026.02.18 | ₩43,656 | ₩46,265 | ₩43,656 | ₩45,516 | +4.26% | 42.4만 |
|---|
| 2026.02.17 | ₩43,028 | ₩44,111 | ₩41,609 | ₩44,098 | +2.49% | 31.9만 |
|---|
| 2026.02.13 | ₩44,325 | ₩45,168 | ₩42,452 | ₩42,452 | -4.23% | 32.6만 |
|---|
| 2026.02.12 | ₩46,640 | ₩47,389 | ₩44,191 | ₩44,365 | -4.88% | 60.7만 |
|---|
| 2026.02.11 | ₩47,055 | ₩47,791 | ₩46,185 | ₩46,412 | -1.36% | 35만 |
|---|
| 2026.02.10 | ₩47,416 | ₩48,339 | ₩46,720 | ₩46,800 | -1.30% | 23.2만 |
|---|
| 2026.02.09 | ₩48,232 | ₩48,633 | ₩47,282 | ₩47,844 | -0.80% | 33.6만 |
|---|
| 2026.02.06 | ₩47,697 | ₩49,142 | ₩47,282 | ₩48,165 | +0.98% | 28.8만 |
|---|
| 2026.02.05 | ₩46,881 | ₩48,112 | ₩46,239 | ₩47,162 | +0.60% | 42.3만 |
|---|
| 2026.02.04 | ₩46,760 | ₩48,031 | ₩46,667 | ₩47,108 | +0.74% | 50.3만 |
|---|
| 2026.02.03 | ₩46,827 | ₩48,245 | ₩45,717 | ₩46,627 | -0.43% | 36.6만 |
|---|
| 2026.02.02 | ₩46,265 | ₩47,483 | ₩45,155 | ₩47,229 | +2.08% | 67.1만 |
|---|
| 2026.01.30 | ₩45,770 | ₩46,693 | ₩45,115 | ₩46,011 | +0.53% | 33.6만 |
|---|
| 2026.01.29 | ₩45,677 | ₩46,760 | ₩45,101 | ₩45,891 | +0.47% | 41.9만 |
|---|
| 2026.01.28 | ₩46,239 | ₩47,590 | ₩45,342 | ₩45,556 | -1.48% | 30.2만 |
|---|
| 2026.01.27 | ₩45,877 | ₩45,877 | ₩44,780 | ₩45,543 | -0.73% | 27만 |
|---|
| 2026.01.26 | ₩46,386 | ₩46,827 | ₩45,810 | ₩45,877 | -1.10% | 31만 |
|---|
| 2026.01.23 | ₩46,827 | ₩47,081 | ₩45,784 | ₩47,015 | +0.40% | 28.9만 |
|---|
| 2026.01.22 | ₩49,329 | ₩49,704 | ₩46,854 | ₩47,015 | -4.69% | 37.3만 |
|---|
| 2026.01.21 | ₩49,797 | ₩49,797 | ₩47,255 | ₩49,062 | -1.48% | 41.8만 |
|---|
| 2026.01.20 | ₩49,811 | ₩50,894 | ₩48,914 | ₩49,235 | -1.15% | 31.9만 |
|---|
| 2026.01.16 | ₩51,336 | ₩51,724 | ₩50,506 | ₩50,614 | -1.41% | 31만 |
|---|
| 2026.01.15 | ₩51,497 | ₩53,089 | ₩51,282 | ₩51,604 | +0.21% | 71.7만 |
|---|
| 2026.01.14 | ₩50,092 | ₩52,018 | ₩50,092 | ₩51,925 | +3.66% | 44.9만 |
|---|
| 2026.01.13 | ₩49,503 | ₩50,600 | ₩49,503 | ₩50,185 | +1.38% | 38.6만 |
|---|
| 2026.01.12 | ₩48,098 | ₩50,185 | ₩47,697 | ₩49,878 | +3.70% | 56.8만 |
|---|
| 2026.01.09 | ₩49,276 | ₩49,704 | ₩47,884 | ₩48,473 | -1.63% | 40.6만 |
|---|
| 2026.01.08 | ₩47,737 | ₩49,838 | ₩47,737 | ₩49,329 | +3.34% | 43.3만 |
|---|
| 2026.01.07 | ₩49,128 | ₩49,824 | ₩48,192 | ₩48,219 | -1.85% | 41.7만 |
|---|
| 2026.01.06 | ₩47,148 | ₩49,771 | ₩46,560 | ₩48,486 | +2.84% | 82만 |
|---|
| 2026.01.05 | ₩44,299 | ₩46,693 | ₩44,245 | ₩46,252 | +4.41% | 42.3만 |
|---|
| 2026.01.02 | ₩43,456 | ₩44,874 | ₩42,733 | ₩44,446 | +2.28% | 43.6만 |
|---|
| 2025.12.31 | ₩42,292 | ₩43,389 | ₩41,823 | ₩43,001 | +1.68% | 34.4만 |
|---|
| 2025.12.30 | ₩43,335 | ₩44,071 | ₩42,292 | ₩42,332 | -2.32% | 56.6만 |
|---|
| 2025.12.29 | ₩45,289 | ₩45,703 | ₩43,456 | ₩43,456 | -4.05% | 72.8만 |
|---|
| 2025.12.26 | ₩44,339 | ₩45,784 | ₩43,991 | ₩45,623 | +2.90% | 32.7만 |
|---|
| 2025.12.24 | ₩43,924 | ₩44,419 | ₩43,643 | ₩43,656 | -0.61% | 21.1만 |
|---|
| 2025.12.23 | ₩44,740 | ₩45,075 | ₩43,937 | ₩44,084 | -1.47% | 41.2만 |
|---|
| 2025.12.22 | ₩45,958 | ₩45,958 | ₩44,981 | ₩45,101 | -1.86% | 44.2만 |
|---|
| 2025.12.19 | ₩46,265 | ₩46,386 | ₩45,329 | ₩45,958 | -0.67% | 51.9만 |
|---|
| 2025.12.18 | ₩46,239 | ₩47,108 | ₩45,971 | ₩46,158 | -0.17% | 46.1만 |
|---|
| 2025.12.17 | ₩45,489 | ₩46,533 | ₩45,141 | ₩45,409 | -0.18% | 46.4만 |
|---|
| 2025.12.16 | ₩46,024 | ₩47,015 | ₩45,222 | ₩45,302 | -1.57% | 40.6만 |
|---|
| 2025.12.15 | ₩45,743 | ₩46,466 | ₩45,195 | ₩46,131 | +0.85% | 48.8만 |
|---|
| 2025.12.12 | ₩45,810 | ₩46,533 | ₩45,315 | ₩45,556 | -0.55% | 61.8만 |
|---|
| 2025.12.11 | ₩45,556 | ₩46,359 | ₩45,061 | ₩45,543 | -0.03% | 54.5만 |
|---|
| 2025.12.10 | ₩46,372 | ₩46,988 | ₩45,115 | ₩45,289 | -2.34% | 71.8만 |
|---|
| 2025.12.09 | ₩46,225 | ₩47,282 | ₩45,770 | ₩46,439 | +0.46% | 38.7만 |
|---|
| 2025.12.08 | ₩44,914 | ₩47,055 | ₩44,151 | ₩46,145 | +2.74% | 49.3만 |
|---|
| 2025.12.05 | ₩43,937 | ₩45,008 | ₩43,001 | ₩44,673 | +1.67% | 65.3만 |
|---|
| 2025.12.04 | ₩42,104 | ₩43,589 | ₩41,690 | ₩43,589 | +3.53% | 32.2만 |
|---|
| 2025.12.03 | ₩41,649 | ₩43,094 | ₩41,649 | ₩42,345 | +1.67% | 43.5만 |
|---|
| 2025.12.02 | ₩40,753 | ₩41,823 | ₩40,365 | ₩41,649 | +2.20% | 53만 |
|---|
| 2025.12.01 | ₩40,820 | ₩41,663 | ₩40,191 | ₩40,338 | -1.18% | 90.5만 |
|---|
| 2025.11.28 | ₩41,810 | ₩42,238 | ₩41,221 | ₩41,810 | 0.00% | 21.6만 |
|---|
| 2025.11.26 | ₩40,258 | ₩42,024 | ₩40,258 | ₩41,864 | +3.99% | 45.6만 |
|---|
| 2025.11.25 | ₩38,104 | ₩41,864 | ₩38,104 | ₩40,445 | +6.14% | 103.1만 |
|---|
| 2025.11.24 | ₩37,997 | ₩38,545 | ₩37,462 | ₩37,729 | -0.70% | 52.2만 |
|---|
| 2025.11.21 | ₩34,866 | ₩38,104 | ₩34,518 | ₩38,010 | +9.02% | 52.8만 |
|---|
| 2025.11.20 | ₩35,656 | ₩36,418 | ₩34,786 | ₩34,839 | -2.29% | 43.9만 |
|---|
| 2025.11.19 | ₩35,281 | ₩36,057 | ₩34,880 | ₩35,602 | +0.91% | 39.1만 |
|---|
| 2025.11.18 | ₩35,281 | ₩35,508 | ₩34,518 | ₩35,308 | +0.08% | 45.6만 |
|---|
| 2025.11.17 | ₩35,054 | ₩35,522 | ₩34,652 | ₩35,348 | +0.84% | 52.8만 |
|---|
| 2025.11.14 | ₩35,227 | ₩35,669 | ₩34,920 | ₩35,442 | +0.61% | 41.2만 |
|---|
| 2025.11.13 | ₩33,970 | ₩36,458 | ₩33,970 | ₩35,615 | +4.84% | 57.3만 |
|---|
| 2025.11.12 | ₩34,465 | ₩34,813 | ₩33,595 | ₩34,023 | -1.28% | 36.6만 |
|---|
| 2025.11.11 | ₩33,756 | ₩34,679 | ₩33,555 | ₩34,077 | +0.95% | 43.2만 |
|---|
| 2025.11.10 | ₩34,478 | ₩34,987 | ₩33,368 | ₩34,117 | -1.05% | 53.1만 |
|---|
| 2025.11.07 | ₩32,618 | ₩33,461 | ₩32,177 | ₩33,314 | +2.13% | 47.7만 |
|---|
| 2025.11.06 | ₩33,207 | ₩33,916 | ₩32,070 | ₩32,618 | -1.77% | 60.2만 |
|---|
| 2025.11.05 | ₩31,548 | ₩34,786 | ₩31,080 | ₩34,063 | +7.97% | 87.5만 |
|---|
| 2025.11.04 | ₩32,418 | ₩34,063 | ₩32,351 | ₩32,913 | +1.53% | 81.2만 |
|---|
| 2025.11.03 | ₩32,766 | ₩32,953 | ₩31,856 | ₩32,338 | -1.31% | 55.3만 |
|---|
| 2025.10.31 | ₩32,418 | ₩33,087 | ₩31,990 | ₩33,073 | +2.02% | 39.5만 |
|---|
| 2025.10.30 | ₩33,314 | ₩33,314 | ₩32,110 | ₩32,311 | -3.01% | 53만 |
|---|
| 2025.10.29 | ₩34,157 | ₩34,679 | ₩33,408 | ₩33,742 | -1.21% | 41만 |
|---|
| 2025.10.28 | ₩35,094 | ₩35,656 | ₩34,117 | ₩34,224 | -2.48% | 39.5만 |
|---|
| 2025.10.27 | ₩37,234 | ₩37,234 | ₩35,923 | ₩35,963 | -3.41% | 31만 |
|---|
| 2025.10.24 | ₩37,315 | ₩38,117 | ₩36,846 | ₩37,101 | -0.57% | 44.5만 |
|---|
| 2025.10.23 | ₩38,425 | ₩38,425 | ₩37,114 | ₩37,368 | -2.75% | 38.9만 |
|---|
| 2025.10.22 | ₩37,957 | ₩38,479 | ₩37,368 | ₩38,372 | +1.09% | 51만 |
|---|
| 2025.10.21 | ₩37,007 | ₩37,823 | ₩36,927 | ₩37,475 | +1.27% | 31.5만 |
|---|
| 2025.10.20 | ₩37,596 | ₩38,893 | ₩36,993 | ₩37,060 | -1.42% | 46.1만 |
|---|
| 2025.10.17 | ₩37,221 | ₩37,903 | ₩36,793 | ₩36,953 | -0.72% | 26.3만 |
|---|
| 2025.10.16 | ₩37,810 | ₩38,184 | ₩36,271 | ₩37,582 | -0.60% | 42.3만 |
|---|
| 2025.10.15 | ₩38,050 | ₩38,358 | ₩37,448 | ₩38,331 | +0.74% | 39.1만 |
|---|
| 2025.10.14 | ₩34,786 | ₩37,890 | ₩34,558 | ₩37,368 | +7.42% | 42.4만 |
|---|
| 2025.10.13 | ₩34,505 | ₩35,174 | ₩33,916 | ₩35,174 | +1.94% | 67.3만 |
|---|
| 2025.10.10 | ₩35,602 | ₩35,602 | ₩33,542 | ₩33,702 | -5.34% | 46.1만 |
|---|