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 | ₩39,549 | ₩39,912 | ₩38,745 | ₩39,375 | -0.44% | 48.2만 |
| 2026.10.08 | ₩38,490 | ₩40,019 | ₩38,315 | ₩39,536 | +2.72% | 64.8만 |
| 2026.10.07 | ₩40,046 | ₩40,046 | ₩38,074 | ₩38,852 | -2.98% | 67.6만 |
| 2026.10.06 | ₩40,140 | ₩40,958 | ₩39,456 | ₩39,603 | -1.34% | 73.2만 |
| 2026.10.05 | ₩40,354 | ₩40,784 | ₩38,664 | ₩40,059 | -0.73% | 105.2만 |
| 2026.10.02 | ₩38,691 | ₩40,261 | ₩38,342 | ₩40,140 | +3.74% | 90.7만 |
| 2026.10.01 | ₩37,483 | ₩38,624 | ₩36,732 | ₩38,114 | +1.68% | 41.7만 |
| 2026.09.30 | ₩37,658 | ₩38,194 | ₩36,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,336 |
| -0.86% |
| 129.9만 |
| 2026.09.29 | ₩39,348 | ₩39,710 | ₩37,148 | ₩37,752 | -4.06% | 113.6만 |
|---|
| 2026.09.28 | ₩37,564 | ₩39,710 | ₩37,564 | ₩38,704 | +3.04% | 76.3만 |
|---|
| 2026.09.25 | ₩39,053 | ₩39,335 | ₩37,698 | ₩37,792 | -3.23% | 60.5만 |
|---|
| 2026.09.24 | ₩38,101 | ₩39,402 | ₩37,846 | ₩38,919 | +2.15% | 49.9만 |
|---|
| 2026.09.23 | ₩38,194 | ₩39,858 | ₩37,416 | ₩38,476 | +0.74% | 96.1만 |
|---|
| 2026.09.22 | ₩38,637 | ₩39,549 | ₩37,524 | ₩38,342 | -0.76% | 37.3만 |
|---|
| 2026.09.21 | ₩38,007 | ₩38,637 | ₩37,644 | ₩38,114 | +0.28% | 42.6만 |
|---|
| 2026.09.18 | ₩37,752 | ₩38,530 | ₩37,390 | ₩37,443 | -0.82% | 52.6만 |
|---|
| 2026.09.17 | ₩37,296 | ₩37,846 | ₩37,108 | ₩37,457 | +0.43% | 39.2만 |
|---|
| 2026.09.16 | ₩36,357 | ₩37,215 | ₩36,088 | ₩36,866 | +1.40% | 40.9만 |
|---|
| 2026.09.15 | ₩38,516 | ₩38,852 | ₩35,860 | ₩36,330 | -5.68% | 55.3만 |
|---|
| 2026.09.14 | ₩38,248 | ₩39,321 | ₩38,248 | ₩38,919 | +1.75% | 28.7만 |
|---|
| 2026.09.11 | ₩38,396 | ₩38,798 | ₩37,416 | ₩37,953 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩38,745 | ₩39,442 | ₩37,792 | ₩37,873 | -2.25% | 34.9만 |
|---|
| 2026.09.09 | ₩40,931 | ₩40,998 | ₩38,999 | ₩39,093 | -4.49% | 42.9만 |
|---|
| 2026.09.08 | ₩42,380 | ₩42,514 | ₩40,650 | ₩41,401 | -2.31% | 25.5만 |
|---|
| 2026.09.04 | ₩42,944 | ₩43,923 | ₩42,353 | ₩42,501 | -1.03% | 21.6만 |
|---|
| 2026.09.03 | ₩44,205 | ₩44,339 | ₩42,622 | ₩43,158 | -2.37% | 21.4만 |
|---|
| 2026.09.02 | ₩43,816 | ₩44,741 | ₩43,239 | ₩44,030 | +0.49% | 18.4만 |
|---|
| 2026.09.01 | ₩43,614 | ₩44,339 | ₩43,118 | ₩43,601 | -0.03% | 33.1만 |
|---|
| 2026.08.31 | ₩45,130 | ₩45,251 | ₩44,138 | ₩44,379 | -1.66% | 19.9만 |
|---|
| 2026.08.28 | ₩44,902 | ₩45,694 | ₩44,446 | ₩45,077 | +0.39% | 26.7만 |
|---|
| 2026.08.27 | ₩46,298 | ₩46,298 | ₩44,607 | ₩44,728 | -3.39% | 20.8만 |
|---|
| 2026.08.26 | ₩47,693 | ₩47,787 | ₩46,606 | ₩47,237 | -0.96% | 21.8만 |
|---|
| 2026.08.25 | ₩48,431 | ₩48,431 | ₩46,405 | ₩47,532 | -1.86% | 15만 |
|---|
| 2026.08.24 | ₩48,068 | ₩48,565 | ₩47,599 | ₩48,458 | +0.81% | 13.8만 |
|---|
| 2026.08.21 | ₩46,566 | ₩48,270 | ₩46,043 | ₩48,068 | +3.23% | 21.4만 |
|---|
| 2026.08.20 | ₩44,554 | ₩46,217 | ₩43,936 | ₩46,123 | +3.52% | 18.7만 |
|---|
| 2026.08.19 | ₩47,371 | ₩48,162 | ₩45,157 | ₩45,332 | -4.30% | 28.5만 |
|---|
| 2026.08.18 | ₩47,357 | ₩47,934 | ₩46,687 | ₩46,901 | -0.96% | 14.6만 |
|---|
| 2026.08.17 | ₩47,116 | ₩47,518 | ₩46,472 | ₩46,942 | -0.37% | 19.5만 |
|---|
| 2026.08.14 | ₩46,713 | ₩47,492 | ₩45,613 | ₩47,371 | +1.41% | 25.2만 |
|---|
| 2026.08.13 | ₩49,343 | ₩49,947 | ₩46,284 | ₩46,620 | -5.52% | 26.7만 |
|---|
| 2026.08.12 | ₩47,733 | ₩48,954 | ₩47,089 | ₩48,927 | +2.50% | 24.9만 |
|---|
| 2026.08.11 | ₩48,055 | ₩48,618 | ₩47,599 | ₩48,082 | +0.06% | 25.9만 |
|---|
| 2026.08.10 | ₩47,679 | ₩48,189 | ₩45,345 | ₩48,055 | +0.79% | 36.4만 |
|---|
| 2026.08.07 | ₩47,103 | ₩48,270 | ₩46,646 | ₩47,881 | +1.65% | 24.1만 |
|---|
| 2026.08.06 | ₩48,431 | ₩48,498 | ₩46,807 | ₩47,626 | -1.66% | 29.6만 |
|---|
| 2026.08.05 | ₩43,749 | ₩48,994 | ₩43,749 | ₩47,961 | +9.63% | 57.5만 |
|---|
| 2026.08.04 | ₩48,779 | ₩49,088 | ₩46,713 | ₩46,754 | -4.15% | 35.9만 |
|---|
| 2026.08.03 | ₩48,793 | ₩49,383 | ₩47,357 | ₩48,404 | -0.80% | 26.1만 |
|---|
| 2026.07.31 | ₩48,471 | ₩49,316 | ₩47,277 | ₩48,216 | -0.53% | 17.4만 |
|---|
| 2026.07.30 | ₩48,565 | ₩48,927 | ₩47,478 | ₩48,297 | -0.55% | 25.3만 |
|---|
| 2026.07.29 | ₩48,498 | ₩49,008 | ₩48,042 | ₩48,820 | +0.66% | 19.5만 |
|---|
| 2026.07.28 | ₩48,042 | ₩48,458 | ₩47,492 | ₩48,404 | +0.75% | 22.5만 |
|---|
| 2026.07.27 | ₩46,432 | ₩47,679 | ₩46,405 | ₩47,411 | +2.11% | 23.5만 |
|---|
| 2026.07.24 | ₩45,211 | ₩46,432 | ₩44,808 | ₩45,734 | +1.16% | 13만 |
|---|
| 2026.07.23 | ₩46,096 | ₩46,284 | ₩44,755 | ₩45,238 | -1.86% | 16.3만 |
|---|
| 2026.07.22 | ₩47,599 | ₩47,599 | ₩46,512 | ₩46,713 | -1.86% | 20.2만 |
|---|
| 2026.07.21 | ₩45,452 | ₩47,438 | ₩45,439 | ₩47,411 | +4.31% | 28.3만 |
|---|
| 2026.07.20 | ₩48,618 | ₩48,618 | ₩45,546 | ₩45,909 | -5.57% | 23.8만 |
|---|
| 2026.07.17 | ₩49,155 | ₩49,933 | ₩47,035 | ₩48,176 | -1.99% | 27.2만 |
|---|
| 2026.07.16 | ₩47,706 | ₩49,142 | ₩47,572 | ₩48,779 | +2.25% | 22.6만 |
|---|
| 2026.07.15 | ₩47,545 | ₩49,195 | ₩47,304 | ₩47,344 | -0.42% | 29.8만 |
|---|
| 2026.07.14 | ₩48,672 | ₩49,128 | ₩47,478 | ₩47,867 | -1.65% | 19.6만 |
|---|
| 2026.07.13 | ₩47,465 | ₩48,498 | ₩47,357 | ₩48,283 | +1.72% | 25.9만 |
|---|
| 2026.07.10 | ₩47,532 | ₩48,873 | ₩47,089 | ₩47,907 | +0.79% | 41.1만 |
|---|
| 2026.07.09 | ₩45,788 | ₩47,840 | ₩45,439 | ₩47,076 | +2.81% | 25.4만 |
|---|
| 2026.07.08 | ₩47,062 | ₩47,103 | ₩45,171 | ₩45,828 | -2.62% | 19.6만 |
|---|
| 2026.07.07 | ₩48,068 | ₩48,726 | ₩46,942 | ₩47,518 | -1.14% | 24.7만 |
|---|
| 2026.07.06 | ₩48,927 | ₩49,558 | ₩46,405 | ₩47,827 | -2.25% | 31만 |
|---|
| 2026.07.02 | ₩48,753 | ₩49,169 | ₩46,767 | ₩48,967 | +0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩47,894 | ₩48,699 | ₩47,746 | ₩48,216 | +0.67% | 30.1만 |
|---|
| 2026.06.30 | ₩48,551 | ₩48,551 | ₩46,874 | ₩48,162 | -0.80% | 29.3만 |
|---|
| 2026.06.29 | ₩49,182 | ₩49,598 | ₩48,055 | ₩48,766 | -0.85% | 51만 |
|---|
| 2026.06.26 | ₩45,426 | ₩49,450 | ₩45,399 | ₩49,450 | +8.86% | 77.3만 |
|---|
| 2026.06.25 | ₩45,332 | ₩46,016 | ₩44,607 | ₩45,627 | +0.65% | 29.9만 |
|---|
| 2026.06.24 | ₩44,768 | ₩46,016 | ₩44,554 | ₩45,412 | +1.44% | 32.8만 |
|---|
| 2026.06.23 | ₩44,943 | ₩45,600 | ₩44,299 | ₩44,647 | -0.66% | 25.1만 |
|---|
| 2026.06.22 | ₩46,351 | ₩46,660 | ₩44,393 | ₩44,782 | -3.39% | 28만 |
|---|
| 2026.06.18 | ₩45,224 | ₩47,089 | ₩45,224 | ₩45,828 | +1.33% | 41.8만 |
|---|
| 2026.06.17 | ₩43,802 | ₩46,539 | ₩43,802 | ₩44,889 | +2.48% | 27.2만 |
|---|
| 2026.06.16 | ₩43,333 | ₩44,138 | ₩42,809 | ₩44,017 | +1.58% | 79.4만 |
|---|
| 2026.06.15 | ₩45,023 | ₩46,418 | ₩43,185 | ₩43,319 | -3.78% | 61만 |
|---|
| 2026.06.12 | ₩46,405 | ₩47,049 | ₩45,506 | ₩45,667 | -1.59% | 35.6만 |
|---|
| 2026.06.11 | ₩43,601 | ₩46,365 | ₩42,930 | ₩46,056 | +5.63% | 38만 |
|---|
| 2026.06.10 | ₩42,461 | ₩44,674 | ₩42,313 | ₩43,574 | +2.62% | 45.7만 |
|---|
| 2026.06.09 | ₩40,851 | ₩42,313 | ₩40,395 | ₩42,286 | +3.51% | 34.9만 |
|---|
| 2026.06.08 | ₩39,335 | ₩40,475 | ₩38,651 | ₩40,247 | +2.32% | 46.6만 |
|---|
| 2026.06.05 | ₩39,335 | ₩40,301 | ₩38,409 | ₩39,496 | +0.41% | 32.6만 |
|---|
| 2026.06.04 | ₩39,120 | ₩39,751 | ₩38,476 | ₩39,013 | -0.27% | 25.9만 |
|---|
| 2026.06.03 | ₩40,167 | ₩40,167 | ₩38,342 | ₩38,543 | -4.04% | 22.3만 |
|---|
| 2026.06.02 | ₩41,602 | ₩41,776 | ₩39,630 | ₩39,670 | -4.64% | 56.5만 |
|---|
| 2026.06.01 | ₩42,098 | ₩42,461 | ₩40,918 | ₩42,112 | +0.03% | 26.5만 |
|---|
| 2026.05.29 | ₩42,353 | ₩43,011 | ₩41,991 | ₩42,098 | -0.60% | 18.6만 |
|---|
| 2026.05.28 | ₩41,361 | ₩42,461 | ₩41,361 | ₩41,884 | +1.26% | 26만 |
|---|
| 2026.05.27 | ₩41,186 | ₩42,863 | ₩41,186 | ₩41,669 | +1.17% | 23.7만 |
|---|
| 2026.05.26 | ₩41,240 | ₩41,790 | ₩39,831 | ₩40,757 | -1.17% | 54.6만 |
|---|
| 2026.05.22 | ₩41,079 | ₩42,233 | ₩40,448 | ₩40,743 | -0.82% | 25.4만 |
|---|
| 2026.05.21 | ₩39,952 | ₩40,837 | ₩38,798 | ₩40,676 | +1.81% | 64.6만 |
|---|
| 2026.05.20 | ₩39,657 | ₩40,757 | ₩39,187 | ₩40,180 | +1.32% | 66.6만 |
|---|
| 2026.05.19 | ₩39,469 | ₩41,119 | ₩38,624 | ₩39,697 | +0.58% | 64.3만 |
|---|
| 2026.05.18 | ₩39,952 | ₩40,918 | ₩39,375 | ₩39,979 | +0.07% | 73.1만 |
|---|
| 2026.05.15 | ₩41,642 | ₩42,340 | ₩39,912 | ₩39,965 | -4.03% | 39.2만 |
|---|
| 2026.05.14 | ₩39,469 | ₩42,917 | ₩38,825 | ₩41,616 | +5.44% | 70.8만 |
|---|
| 2026.05.13 | ₩39,321 | ₩39,939 | ₩38,288 | ₩38,436 | -2.25% | 79.6만 |
|---|
| 2026.05.12 | ₩39,147 | ₩40,100 | ₩38,355 | ₩39,764 | +1.58% | 97.2만 |
|---|
| 2026.05.11 | ₩38,127 | ₩39,388 | ₩37,390 | ₩38,999 | +2.29% | 48만 |
|---|
| 2026.05.08 | ₩38,248 | ₩39,617 | ₩37,940 | ₩38,074 | -0.46% | 50.9만 |
|---|
| 2026.05.07 | ₩36,209 | ₩38,865 | ₩34,680 | ₩37,953 | +4.82% | 91.8만 |
|---|
| 2026.05.06 | ₩38,906 | ₩41,589 | ₩35,807 | ₩36,437 | -6.34% | 86.2만 |
|---|
| 2026.05.05 | ₩36,410 | ₩38,342 | ₩35,927 | ₩37,765 | +3.72% | 41.5만 |
|---|
| 2026.05.04 | ₩36,128 | ₩37,470 | ₩35,793 | ₩35,793 | -0.93% | 60.3만 |
|---|
| 2026.05.01 | ₩37,094 | ₩37,349 | ₩35,431 | ₩36,142 | -2.57% | 33만 |
|---|
| 2026.04.30 | ₩37,068 | ₩37,564 | ₩36,840 | ₩37,269 | +0.54% | 26.1만 |
|---|
| 2026.04.29 | ₩36,893 | ₩37,296 | ₩36,182 | ₩36,652 | -0.65% | 31.8만 |
|---|
| 2026.04.28 | ₩37,430 | ₩37,430 | ₩36,611 | ₩37,014 | -1.11% | 18.3만 |
|---|
| 2026.04.27 | ₩37,899 | ₩38,275 | ₩36,477 | ₩36,974 | -2.44% | 36.2만 |
|---|
| 2026.04.24 | ₩37,510 | ₩38,369 | ₩37,108 | ₩37,980 | +1.25% | 17.5만 |
|---|
| 2026.04.23 | ₩39,509 | ₩39,952 | ₩37,658 | ₩37,671 | -4.65% | 18.9만 |
|---|
| 2026.04.22 | ₩38,194 | ₩39,630 | ₩38,194 | ₩39,281 | +2.85% | 19만 |
|---|
| 2026.04.21 | ₩39,254 | ₩39,831 | ₩37,443 | ₩37,940 | -3.35% | 30.3만 |
|---|
| 2026.04.20 | ₩39,603 | ₩40,582 | ₩38,798 | ₩39,335 | -0.68% | 31.4만 |
|---|
| 2026.04.17 | ₩38,302 | ₩39,885 | ₩38,127 | ₩39,778 | +3.85% | 50.6만 |
|---|
| 2026.04.16 | ₩37,094 | ₩37,913 | ₩36,504 | ₩37,524 | +1.16% | 57.2만 |
|---|
| 2026.04.15 | ₩35,807 | ₩37,416 | ₩35,297 | ₩37,135 | +3.71% | 38.7만 |
|---|
| 2026.04.14 | ₩34,197 | ₩35,914 | ₩34,197 | ₩35,659 | +4.28% | 29.6만 |
|---|
| 2026.04.13 | ₩34,223 | ₩34,438 | ₩32,815 | ₩34,425 | +0.59% | 38.9만 |
|---|
| 2026.04.10 | ₩36,008 | ₩36,236 | ₩33,794 | ₩34,653 | -3.76% | 35만 |
|---|
| 2026.04.09 | ₩35,659 | ₩36,397 | ₩35,297 | ₩35,954 | +0.83% | 28.7만 |
|---|
| 2026.04.08 | ₩37,135 | ₩38,101 | ₩35,538 | ₩35,914 | -3.29% | 31.5만 |
|---|
| 2026.04.07 | ₩36,772 | ₩37,161 | ₩35,994 | ₩35,994 | -2.12% | 24.1만 |
|---|
| 2026.04.06 | ₩34,009 | ₩37,014 | ₩34,009 | ₩37,014 | +8.84% | 32.7만 |
|---|
| 2026.04.02 | ₩35,686 | ₩35,847 | ₩33,553 | ₩34,210 | -4.14% | 50.8만 |
|---|
| 2026.04.01 | ₩35,417 | ₩36,665 | ₩35,404 | ₩36,316 | +2.54% | 34만 |
|---|
| 2026.03.31 | ₩35,686 | ₩35,954 | ₩34,747 | ₩35,203 | -1.35% | 26.6만 |
|---|
| 2026.03.30 | ₩34,197 | ₩35,565 | ₩34,116 | ₩34,881 | +2.00% | 39만 |
|---|
| 2026.03.27 | ₩34,841 | ₩34,841 | ₩33,338 | ₩33,781 | -3.04% | 44.3만 |
|---|
| 2026.03.26 | ₩35,136 | ₩36,102 | ₩34,921 | ₩34,961 | -0.50% | 31.4만 |
|---|
| 2026.03.25 | ₩36,705 | ₩37,054 | ₩34,894 | ₩35,538 | -3.18% | 39.4만 |
|---|
| 2026.03.24 | ₩36,048 | ₩36,933 | ₩35,713 | ₩36,638 | +1.64% | 24.1만 |
|---|
| 2026.03.23 | ₩39,093 | ₩39,093 | ₩36,571 | ₩36,571 | -6.45% | 39.3만 |
|---|
| 2026.03.20 | ₩39,174 | ₩39,375 | ₩38,114 | ₩38,127 | -2.67% | 50.7만 |
|---|
| 2026.03.19 | ₩37,403 | ₩39,858 | ₩37,403 | ₩39,174 | +4.73% | 36.5만 |
|---|
| 2026.03.18 | ₩37,886 | ₩38,382 | ₩37,202 | ₩37,886 | 0.00% | 39.7만 |
|---|
| 2026.03.17 | ₩37,644 | ₩39,080 | ₩37,644 | ₩38,436 | +2.10% | 24.4만 |
|---|
| 2026.03.16 | ₩37,966 | ₩37,980 | ₩36,947 | ₩37,094 | -2.30% | 32.9만 |
|---|
| 2026.03.13 | ₩38,396 | ₩38,664 | ₩37,215 | ₩37,470 | -2.41% | 31.4만 |
|---|
| 2026.03.12 | ₩38,785 | ₩38,785 | ₩37,443 | ₩37,725 | -2.73% | 35.5만 |
|---|
| 2026.03.11 | ₩38,959 | ₩39,697 | ₩38,288 | ₩39,563 | +1.55% | 48.7만 |
|---|
| 2026.03.10 | ₩40,918 | ₩41,374 | ₩38,892 | ₩39,053 | -4.56% | 39.2만 |
|---|
| 2026.03.09 | ₩41,455 | ₩41,602 | ₩39,415 | ₩41,401 | -0.13% | 54.5만 |
|---|
| 2026.03.06 | ₩41,897 | ₩42,447 | ₩40,891 | ₩42,367 | +1.12% | 33.8만 |
|---|
| 2026.03.05 | ₩42,514 | ₩43,601 | ₩42,098 | ₩43,319 | +1.89% | 35.8만 |
|---|
| 2026.03.04 | ₩41,589 | ₩41,897 | ₩40,207 | ₩41,884 | +0.71% | 39.7만 |
|---|
| 2026.03.03 | ₩39,576 | ₩41,508 | ₩39,228 | ₩41,481 | +4.81% | 35.1만 |
|---|
| 2026.03.02 | ₩40,408 | ₩41,522 | ₩40,046 | ₩40,623 | +0.53% | 38.3만 |
|---|
| 2026.02.27 | ₩41,387 | ₩42,246 | ₩41,065 | ₩41,535 | +0.36% | 34.6만 |
|---|
| 2026.02.26 | ₩40,998 | ₩42,742 | ₩40,998 | ₩42,018 | +2.49% | 50.1만 |
|---|
| 2026.02.25 | ₩42,219 | ₩42,689 | ₩36,920 | ₩41,173 | -2.48% | 98.3만 |
|---|
| 2026.02.24 | ₩41,294 | ₩42,098 | ₩40,462 | ₩41,106 | -0.45% | 70.9만 |
|---|
| 2026.02.23 | ₩42,716 | ₩42,769 | ₩40,167 | ₩41,159 | -3.64% | 63.4만 |
|---|
| 2026.02.20 | ₩45,050 | ₩45,345 | ₩41,186 | ₩43,373 | -3.72% | 40.3만 |
|---|
| 2026.02.19 | ₩44,969 | ₩45,627 | ₩44,808 | ₩45,104 | +0.30% | 21.6만 |
|---|
| 2026.02.18 | ₩43,775 | ₩46,391 | ₩43,775 | ₩45,640 | +4.26% | 42.4만 |
|---|
| 2026.02.17 | ₩43,145 | ₩44,232 | ₩41,723 | ₩44,218 | +2.49% | 31.9만 |
|---|
| 2026.02.13 | ₩44,446 | ₩45,291 | ₩42,568 | ₩42,568 | -4.23% | 32.6만 |
|---|
| 2026.02.12 | ₩46,767 | ₩47,518 | ₩44,312 | ₩44,486 | -4.88% | 60.7만 |
|---|
| 2026.02.11 | ₩47,183 | ₩47,921 | ₩46,311 | ₩46,539 | -1.36% | 35만 |
|---|
| 2026.02.10 | ₩47,545 | ₩48,471 | ₩46,848 | ₩46,928 | -1.30% | 23.2만 |
|---|
| 2026.02.09 | ₩48,364 | ₩48,766 | ₩47,411 | ₩47,975 | -0.80% | 33.6만 |
|---|
| 2026.02.06 | ₩47,827 | ₩49,276 | ₩47,411 | ₩48,297 | +0.98% | 28.8만 |
|---|
| 2026.02.05 | ₩47,009 | ₩48,243 | ₩46,365 | ₩47,290 | +0.60% | 42.3만 |
|---|
| 2026.02.04 | ₩46,888 | ₩48,162 | ₩46,794 | ₩47,237 | +0.74% | 50.3만 |
|---|
| 2026.02.03 | ₩46,955 | ₩48,377 | ₩45,841 | ₩46,754 | -0.43% | 36.6만 |
|---|
| 2026.02.02 | ₩46,391 | ₩47,612 | ₩45,278 | ₩47,357 | +2.08% | 67.1만 |
|---|
| 2026.01.30 | ₩45,895 | ₩46,821 | ₩45,238 | ₩46,137 | +0.53% | 33.6만 |
|---|
| 2026.01.29 | ₩45,801 | ₩46,888 | ₩45,224 | ₩46,016 | +0.47% | 41.9만 |
|---|
| 2026.01.28 | ₩46,365 | ₩47,720 | ₩45,466 | ₩45,680 | -1.48% | 30.2만 |
|---|
| 2026.01.27 | ₩46,002 | ₩46,002 | ₩44,902 | ₩45,667 | -0.73% | 27만 |
|---|
| 2026.01.26 | ₩46,512 | ₩46,955 | ₩45,935 | ₩46,002 | -1.10% | 31만 |
|---|
| 2026.01.23 | ₩46,955 | ₩47,210 | ₩45,909 | ₩47,143 | +0.40% | 28.9만 |
|---|
| 2026.01.22 | ₩49,464 | ₩49,839 | ₩46,982 | ₩47,143 | -4.69% | 37.3만 |
|---|
| 2026.01.21 | ₩49,933 | ₩49,933 | ₩47,384 | ₩49,195 | -1.48% | 41.8만 |
|---|
| 2026.01.20 | ₩49,947 | ₩51,033 | ₩49,048 | ₩49,370 | -1.15% | 31.9만 |
|---|
| 2026.01.16 | ₩51,476 | ₩51,865 | ₩50,644 | ₩50,752 | -1.41% | 31만 |
|---|
| 2026.01.15 | ₩51,637 | ₩53,233 | ₩51,422 | ₩51,744 | +0.21% | 71.7만 |
|---|
| 2026.01.14 | ₩50,228 | ₩52,160 | ₩50,228 | ₩52,066 | +3.66% | 44.9만 |
|---|
| 2026.01.13 | ₩49,638 | ₩50,738 | ₩49,638 | ₩50,322 | +1.38% | 38.6만 |
|---|
| 2026.01.12 | ₩48,229 | ₩50,322 | ₩47,827 | ₩50,014 | +3.70% | 56.8만 |
|---|
| 2026.01.09 | ₩49,410 | ₩49,839 | ₩48,015 | ₩48,605 | -1.63% | 40.6만 |
|---|
| 2026.01.08 | ₩47,867 | ₩49,973 | ₩47,867 | ₩49,464 | +3.34% | 43.3만 |
|---|
| 2026.01.07 | ₩49,262 | ₩49,960 | ₩48,323 | ₩48,350 | -1.85% | 41.7만 |
|---|
| 2026.01.06 | ₩47,277 | ₩49,906 | ₩46,687 | ₩48,618 | +2.84% | 82만 |
|---|
| 2026.01.05 | ₩44,419 | ₩46,821 | ₩44,366 | ₩46,378 | +4.41% | 42.3만 |
|---|
| 2026.01.02 | ₩43,574 | ₩44,996 | ₩42,850 | ₩44,567 | +2.28% | 43.6만 |
|---|
| 2025.12.31 | ₩42,407 | ₩43,507 | ₩41,937 | ₩43,118 | +1.68% | 34.4만 |
|---|
| 2025.12.30 | ₩43,453 | ₩44,191 | ₩42,407 | ₩42,447 | -2.32% | 56.6만 |
|---|
| 2025.12.29 | ₩45,412 | ₩45,828 | ₩43,574 | ₩43,574 | -4.05% | 72.8만 |
|---|
| 2025.12.26 | ₩44,460 | ₩45,909 | ₩44,111 | ₩45,748 | +2.90% | 32.7만 |
|---|
| 2025.12.24 | ₩44,044 | ₩44,540 | ₩43,762 | ₩43,775 | -0.61% | 21.1만 |
|---|
| 2025.12.23 | ₩44,862 | ₩45,197 | ₩44,057 | ₩44,205 | -1.47% | 41.2만 |
|---|
| 2025.12.22 | ₩46,083 | ₩46,083 | ₩45,104 | ₩45,224 | -1.86% | 44.2만 |
|---|
| 2025.12.19 | ₩46,391 | ₩46,512 | ₩45,452 | ₩46,083 | -0.67% | 51.9만 |
|---|
| 2025.12.18 | ₩46,365 | ₩47,237 | ₩46,096 | ₩46,284 | -0.17% | 46.1만 |
|---|
| 2025.12.17 | ₩45,613 | ₩46,660 | ₩45,265 | ₩45,533 | -0.18% | 46.4만 |
|---|
| 2025.12.16 | ₩46,150 | ₩47,143 | ₩45,345 | ₩45,426 | -1.57% | 40.6만 |
|---|
| 2025.12.15 | ₩45,868 | ₩46,593 | ₩45,318 | ₩46,257 | +0.85% | 48.8만 |
|---|
| 2025.12.12 | ₩45,935 | ₩46,660 | ₩45,439 | ₩45,680 | -0.55% | 61.8만 |
|---|
| 2025.12.11 | ₩45,680 | ₩46,485 | ₩45,184 | ₩45,667 | -0.03% | 54.5만 |
|---|
| 2025.12.10 | ₩46,499 | ₩47,116 | ₩45,238 | ₩45,412 | -2.34% | 71.8만 |
|---|
| 2025.12.09 | ₩46,351 | ₩47,411 | ₩45,895 | ₩46,566 | +0.46% | 38.7만 |
|---|
| 2025.12.08 | ₩45,037 | ₩47,183 | ₩44,272 | ₩46,271 | +2.74% | 49.3만 |
|---|
| 2025.12.05 | ₩44,057 | ₩45,130 | ₩43,118 | ₩44,795 | +1.67% | 65.3만 |
|---|
| 2025.12.04 | ₩42,219 | ₩43,708 | ₩41,803 | ₩43,708 | +3.53% | 32.2만 |
|---|
| 2025.12.03 | ₩41,763 | ₩43,212 | ₩41,763 | ₩42,461 | +1.67% | 43.5만 |
|---|
| 2025.12.02 | ₩40,864 | ₩41,937 | ₩40,475 | ₩41,763 | +2.20% | 53만 |
|---|
| 2025.12.01 | ₩40,931 | ₩41,776 | ₩40,301 | ₩40,448 | -1.18% | 90.5만 |
|---|
| 2025.11.28 | ₩41,924 | ₩42,353 | ₩41,334 | ₩41,924 | 0.00% | 21.6만 |
|---|
| 2025.11.26 | ₩40,368 | ₩42,139 | ₩40,368 | ₩41,978 | +3.99% | 45.6만 |
|---|
| 2025.11.25 | ₩38,208 | ₩41,978 | ₩38,208 | ₩40,556 | +6.14% | 103.1만 |
|---|
| 2025.11.24 | ₩38,101 | ₩38,651 | ₩37,564 | ₩37,832 | -0.70% | 52.2만 |
|---|
| 2025.11.21 | ₩34,961 | ₩38,208 | ₩34,613 | ₩38,114 | +9.02% | 52.8만 |
|---|
| 2025.11.20 | ₩35,753 | ₩36,518 | ₩34,881 | ₩34,934 | -2.29% | 43.9만 |
|---|
| 2025.11.19 | ₩35,377 | ₩36,155 | ₩34,975 | ₩35,699 | +0.91% | 39.1만 |
|---|
| 2025.11.18 | ₩35,377 | ₩35,605 | ₩34,613 | ₩35,404 | +0.08% | 45.6만 |
|---|
| 2025.11.17 | ₩35,149 | ₩35,619 | ₩34,747 | ₩35,444 | +0.84% | 52.8만 |
|---|
| 2025.11.14 | ₩35,324 | ₩35,766 | ₩35,015 | ₩35,538 | +0.61% | 41.2만 |
|---|
| 2025.11.13 | ₩34,062 | ₩36,558 | ₩34,062 | ₩35,713 | +4.84% | 57.3만 |
|---|
| 2025.11.12 | ₩34,559 | ₩34,908 | ₩33,687 | ₩34,116 | -1.28% | 36.6만 |
|---|
| 2025.11.11 | ₩33,848 | ₩34,773 | ₩33,647 | ₩34,170 | +0.95% | 43.2만 |
|---|
| 2025.11.10 | ₩34,572 | ₩35,082 | ₩33,459 | ₩34,210 | -1.05% | 53.1만 |
|---|
| 2025.11.07 | ₩32,707 | ₩33,553 | ₩32,265 | ₩33,405 | +2.13% | 47.7만 |
|---|
| 2025.11.06 | ₩33,298 | ₩34,009 | ₩32,157 | ₩32,707 | -1.77% | 60.2만 |
|---|
| 2025.11.05 | ₩31,634 | ₩34,881 | ₩31,165 | ₩34,156 | +7.97% | 87.5만 |
|---|
| 2025.11.04 | ₩32,506 | ₩34,156 | ₩32,439 | ₩33,003 | +1.53% | 81.2만 |
|---|
| 2025.11.03 | ₩32,855 | ₩33,043 | ₩31,943 | ₩32,426 | -1.31% | 55.3만 |
|---|
| 2025.10.31 | ₩32,506 | ₩33,177 | ₩32,077 | ₩33,164 | +2.02% | 39.5만 |
|---|
| 2025.10.30 | ₩33,405 | ₩33,405 | ₩32,198 | ₩32,399 | -3.01% | 53만 |
|---|
| 2025.10.29 | ₩34,250 | ₩34,773 | ₩33,499 | ₩33,834 | -1.21% | 41만 |
|---|
| 2025.10.28 | ₩35,189 | ₩35,753 | ₩34,210 | ₩34,317 | -2.48% | 39.5만 |
|---|
| 2025.10.27 | ₩37,336 | ₩37,336 | ₩36,021 | ₩36,061 | -3.41% | 31만 |
|---|
| 2025.10.24 | ₩37,416 | ₩38,221 | ₩36,947 | ₩37,202 | -0.57% | 44.5만 |
|---|
| 2025.10.23 | ₩38,530 | ₩38,530 | ₩37,215 | ₩37,470 | -2.75% | 38.9만 |
|---|
| 2025.10.22 | ₩38,060 | ₩38,584 | ₩37,470 | ₩38,476 | +1.09% | 51만 |
|---|
| 2025.10.21 | ₩37,108 | ₩37,926 | ₩37,027 | ₩37,577 | +1.27% | 31.5만 |
|---|
| 2025.10.20 | ₩37,698 | ₩38,999 | ₩37,094 | ₩37,161 | -1.42% | 46.1만 |
|---|
| 2025.10.17 | ₩37,322 | ₩38,007 | ₩36,893 | ₩37,054 | -0.72% | 26.3만 |
|---|
| 2025.10.16 | ₩37,913 | ₩38,288 | ₩36,370 | ₩37,685 | -0.60% | 42.3만 |
|---|
| 2025.10.15 | ₩38,154 | ₩38,463 | ₩37,551 | ₩38,436 | +0.74% | 39.1만 |
|---|
| 2025.10.14 | ₩34,881 | ₩37,993 | ₩34,653 | ₩37,470 | +7.42% | 42.4만 |
|---|
| 2025.10.13 | ₩34,599 | ₩35,270 | ₩34,009 | ₩35,270 | +1.94% | 67.3만 |
|---|
| 2025.10.10 | ₩35,699 | ₩35,699 | ₩33,633 | ₩33,794 | -5.34% | 46.1만 |
|---|