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 | ₩39,548 | ₩39,910 | ₩38,743 | ₩39,373 | -0.44% | 48.2만 |
| 2026.10.08 | ₩38,488 | ₩40,017 | ₩38,314 | ₩39,534 | +2.72% | 64.8만 |
| 2026.10.07 | ₩40,044 | ₩40,044 | ₩38,072 | ₩38,850 | -2.98% | 67.6만 |
| 2026.10.06 | ₩40,138 | ₩40,956 | ₩39,454 | ₩39,601 | -1.34% | 73.2만 |
| 2026.10.05 | ₩40,353 | ₩40,782 | ₩38,662 | ₩40,057 | -0.73% | 105.2만 |
| 2026.10.02 | ₩38,689 | ₩40,259 | ₩38,340 | ₩40,138 | +3.74% | 90.7만 |
| 2026.10.01 | ₩37,482 | ₩38,622 | ₩36,731 | ₩38,112 | +1.68% | 41.7만 |
| 2026.09.30 | ₩37,656 | ₩38,193 | ₩36,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,334 |
| -0.86% |
| 129.9만 |
| 2026.09.29 | ₩39,346 | ₩39,709 | ₩37,146 | ₩37,750 | -4.06% | 113.6만 |
|---|
| 2026.09.28 | ₩37,562 | ₩39,709 | ₩37,562 | ₩38,703 | +3.04% | 76.3만 |
|---|
| 2026.09.25 | ₩39,051 | ₩39,333 | ₩37,696 | ₩37,790 | -3.23% | 60.5만 |
|---|
| 2026.09.24 | ₩38,099 | ₩39,400 | ₩37,844 | ₩38,917 | +2.15% | 49.9만 |
|---|
| 2026.09.23 | ₩38,193 | ₩39,856 | ₩37,415 | ₩38,475 | +0.74% | 96.1만 |
|---|
| 2026.09.22 | ₩38,635 | ₩39,548 | ₩37,522 | ₩38,340 | -0.76% | 37.3만 |
|---|
| 2026.09.21 | ₩38,005 | ₩38,635 | ₩37,643 | ₩38,112 | +0.28% | 42.6만 |
|---|
| 2026.09.18 | ₩37,750 | ₩38,528 | ₩37,388 | ₩37,442 | -0.82% | 52.6만 |
|---|
| 2026.09.17 | ₩37,294 | ₩37,844 | ₩37,106 | ₩37,455 | +0.43% | 39.2만 |
|---|
| 2026.09.16 | ₩36,355 | ₩37,213 | ₩36,087 | ₩36,865 | +1.40% | 40.9만 |
|---|
| 2026.09.15 | ₩38,515 | ₩38,850 | ₩35,859 | ₩36,328 | -5.68% | 55.3만 |
|---|
| 2026.09.14 | ₩38,246 | ₩39,320 | ₩38,246 | ₩38,917 | +1.75% | 28.7만 |
|---|
| 2026.09.11 | ₩38,394 | ₩38,796 | ₩37,415 | ₩37,951 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩38,743 | ₩39,440 | ₩37,790 | ₩37,871 | -2.25% | 34.9만 |
|---|
| 2026.09.09 | ₩40,929 | ₩40,997 | ₩38,998 | ₩39,092 | -4.49% | 42.9만 |
|---|
| 2026.09.08 | ₩42,378 | ₩42,512 | ₩40,648 | ₩41,399 | -2.31% | 25.5만 |
|---|
| 2026.09.04 | ₩42,942 | ₩43,921 | ₩42,351 | ₩42,499 | -1.03% | 21.6만 |
|---|
| 2026.09.03 | ₩44,203 | ₩44,337 | ₩42,620 | ₩43,156 | -2.37% | 21.4만 |
|---|
| 2026.09.02 | ₩43,814 | ₩44,739 | ₩43,237 | ₩44,028 | +0.49% | 18.4만 |
|---|
| 2026.09.01 | ₩43,612 | ₩44,337 | ₩43,116 | ₩43,599 | -0.03% | 33.1만 |
|---|
| 2026.08.31 | ₩45,128 | ₩45,249 | ₩44,136 | ₩44,377 | -1.66% | 19.9만 |
|---|
| 2026.08.28 | ₩44,900 | ₩45,692 | ₩44,444 | ₩45,075 | +0.39% | 26.7만 |
|---|
| 2026.08.27 | ₩46,296 | ₩46,296 | ₩44,605 | ₩44,726 | -3.39% | 20.8만 |
|---|
| 2026.08.26 | ₩47,691 | ₩47,785 | ₩46,604 | ₩47,235 | -0.96% | 21.8만 |
|---|
| 2026.08.25 | ₩48,429 | ₩48,429 | ₩46,403 | ₩47,530 | -1.86% | 15만 |
|---|
| 2026.08.24 | ₩48,066 | ₩48,563 | ₩47,597 | ₩48,455 | +0.81% | 13.8만 |
|---|
| 2026.08.21 | ₩46,564 | ₩48,268 | ₩46,041 | ₩48,066 | +3.23% | 21.4만 |
|---|
| 2026.08.20 | ₩44,552 | ₩46,215 | ₩43,934 | ₩46,121 | +3.52% | 18.7만 |
|---|
| 2026.08.19 | ₩47,369 | ₩48,160 | ₩45,155 | ₩45,330 | -4.30% | 28.5만 |
|---|
| 2026.08.18 | ₩47,355 | ₩47,932 | ₩46,685 | ₩46,899 | -0.96% | 14.6만 |
|---|
| 2026.08.17 | ₩47,114 | ₩47,516 | ₩46,470 | ₩46,939 | -0.37% | 19.5만 |
|---|
| 2026.08.14 | ₩46,711 | ₩47,489 | ₩45,611 | ₩47,369 | +1.41% | 25.2만 |
|---|
| 2026.08.13 | ₩49,341 | ₩49,944 | ₩46,282 | ₩46,617 | -5.52% | 26.7만 |
|---|
| 2026.08.12 | ₩47,731 | ₩48,952 | ₩47,087 | ₩48,925 | +2.50% | 24.9만 |
|---|
| 2026.08.11 | ₩48,053 | ₩48,616 | ₩47,597 | ₩48,080 | +0.06% | 25.9만 |
|---|
| 2026.08.10 | ₩47,677 | ₩48,187 | ₩45,343 | ₩48,053 | +0.79% | 36.4만 |
|---|
| 2026.08.07 | ₩47,100 | ₩48,268 | ₩46,644 | ₩47,878 | +1.65% | 24.1만 |
|---|
| 2026.08.06 | ₩48,429 | ₩48,496 | ₩46,805 | ₩47,624 | -1.66% | 29.6만 |
|---|
| 2026.08.05 | ₩43,747 | ₩48,992 | ₩43,747 | ₩47,959 | +9.63% | 57.5만 |
|---|
| 2026.08.04 | ₩48,777 | ₩49,086 | ₩46,711 | ₩46,752 | -4.15% | 35.9만 |
|---|
| 2026.08.03 | ₩48,791 | ₩49,381 | ₩47,355 | ₩48,402 | -0.80% | 26.1만 |
|---|
| 2026.07.31 | ₩48,469 | ₩49,314 | ₩47,275 | ₩48,214 | -0.53% | 17.4만 |
|---|
| 2026.07.30 | ₩48,563 | ₩48,925 | ₩47,476 | ₩48,294 | -0.55% | 25.3만 |
|---|
| 2026.07.29 | ₩48,496 | ₩49,005 | ₩48,039 | ₩48,818 | +0.66% | 19.5만 |
|---|
| 2026.07.28 | ₩48,039 | ₩48,455 | ₩47,489 | ₩48,402 | +0.75% | 22.5만 |
|---|
| 2026.07.27 | ₩46,430 | ₩47,677 | ₩46,403 | ₩47,409 | +2.11% | 23.5만 |
|---|
| 2026.07.24 | ₩45,209 | ₩46,430 | ₩44,806 | ₩45,732 | +1.16% | 13만 |
|---|
| 2026.07.23 | ₩46,094 | ₩46,282 | ₩44,753 | ₩45,236 | -1.86% | 16.3만 |
|---|
| 2026.07.22 | ₩47,597 | ₩47,597 | ₩46,510 | ₩46,711 | -1.86% | 20.2만 |
|---|
| 2026.07.21 | ₩45,450 | ₩47,436 | ₩45,437 | ₩47,409 | +4.31% | 28.3만 |
|---|
| 2026.07.20 | ₩48,616 | ₩48,616 | ₩45,544 | ₩45,906 | -5.57% | 23.8만 |
|---|
| 2026.07.17 | ₩49,153 | ₩49,931 | ₩47,033 | ₩48,174 | -1.99% | 27.2만 |
|---|
| 2026.07.16 | ₩47,704 | ₩49,140 | ₩47,570 | ₩48,777 | +2.25% | 22.6만 |
|---|
| 2026.07.15 | ₩47,543 | ₩49,193 | ₩47,302 | ₩47,342 | -0.42% | 29.8만 |
|---|
| 2026.07.14 | ₩48,670 | ₩49,126 | ₩47,476 | ₩47,865 | -1.65% | 19.6만 |
|---|
| 2026.07.13 | ₩47,463 | ₩48,496 | ₩47,355 | ₩48,281 | +1.72% | 25.9만 |
|---|
| 2026.07.10 | ₩47,530 | ₩48,871 | ₩47,087 | ₩47,905 | +0.79% | 41.1만 |
|---|
| 2026.07.09 | ₩45,786 | ₩47,838 | ₩45,437 | ₩47,074 | +2.81% | 25.4만 |
|---|
| 2026.07.08 | ₩47,060 | ₩47,100 | ₩45,169 | ₩45,826 | -2.62% | 19.6만 |
|---|
| 2026.07.07 | ₩48,066 | ₩48,724 | ₩46,939 | ₩47,516 | -1.14% | 24.7만 |
|---|
| 2026.07.06 | ₩48,925 | ₩49,555 | ₩46,403 | ₩47,825 | -2.25% | 31만 |
|---|
| 2026.07.02 | ₩48,750 | ₩49,166 | ₩46,765 | ₩48,965 | +0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩47,892 | ₩48,697 | ₩47,744 | ₩48,214 | +0.67% | 30.1만 |
|---|
| 2026.06.30 | ₩48,549 | ₩48,549 | ₩46,872 | ₩48,160 | -0.80% | 29.3만 |
|---|
| 2026.06.29 | ₩49,180 | ₩49,596 | ₩48,053 | ₩48,764 | -0.85% | 51만 |
|---|
| 2026.06.26 | ₩45,424 | ₩49,448 | ₩45,397 | ₩49,448 | +8.86% | 77.3만 |
|---|
| 2026.06.25 | ₩45,330 | ₩46,014 | ₩44,605 | ₩45,625 | +0.65% | 29.9만 |
|---|
| 2026.06.24 | ₩44,766 | ₩46,014 | ₩44,552 | ₩45,410 | +1.44% | 32.8만 |
|---|
| 2026.06.23 | ₩44,941 | ₩45,598 | ₩44,297 | ₩44,645 | -0.66% | 25.1만 |
|---|
| 2026.06.22 | ₩46,349 | ₩46,658 | ₩44,391 | ₩44,780 | -3.39% | 28만 |
|---|
| 2026.06.18 | ₩45,222 | ₩47,087 | ₩45,222 | ₩45,826 | +1.33% | 41.8만 |
|---|
| 2026.06.17 | ₩43,800 | ₩46,537 | ₩43,800 | ₩44,887 | +2.48% | 27.2만 |
|---|
| 2026.06.16 | ₩43,331 | ₩44,136 | ₩42,808 | ₩44,015 | +1.58% | 79.4만 |
|---|
| 2026.06.15 | ₩45,021 | ₩46,416 | ₩43,183 | ₩43,317 | -3.78% | 61만 |
|---|
| 2026.06.12 | ₩46,403 | ₩47,047 | ₩45,504 | ₩45,665 | -1.59% | 35.6만 |
|---|
| 2026.06.11 | ₩43,599 | ₩46,363 | ₩42,928 | ₩46,054 | +5.63% | 38만 |
|---|
| 2026.06.10 | ₩42,459 | ₩44,672 | ₩42,311 | ₩43,572 | +2.62% | 45.7만 |
|---|
| 2026.06.09 | ₩40,849 | ₩42,311 | ₩40,393 | ₩42,284 | +3.51% | 34.9만 |
|---|
| 2026.06.08 | ₩39,333 | ₩40,473 | ₩38,649 | ₩40,245 | +2.32% | 46.6만 |
|---|
| 2026.06.05 | ₩39,333 | ₩40,299 | ₩38,407 | ₩39,494 | +0.41% | 32.6만 |
|---|
| 2026.06.04 | ₩39,118 | ₩39,749 | ₩38,475 | ₩39,011 | -0.27% | 25.9만 |
|---|
| 2026.06.03 | ₩40,165 | ₩40,165 | ₩38,340 | ₩38,542 | -4.04% | 22.3만 |
|---|
| 2026.06.02 | ₩41,600 | ₩41,775 | ₩39,628 | ₩39,668 | -4.64% | 56.5만 |
|---|
| 2026.06.01 | ₩42,097 | ₩42,459 | ₩40,916 | ₩42,110 | +0.03% | 26.5만 |
|---|
| 2026.05.29 | ₩42,351 | ₩43,009 | ₩41,989 | ₩42,097 | -0.60% | 18.6만 |
|---|
| 2026.05.28 | ₩41,359 | ₩42,459 | ₩41,359 | ₩41,882 | +1.26% | 26만 |
|---|
| 2026.05.27 | ₩41,184 | ₩42,861 | ₩41,184 | ₩41,667 | +1.17% | 23.7만 |
|---|
| 2026.05.26 | ₩41,238 | ₩41,788 | ₩39,829 | ₩40,755 | -1.17% | 54.6만 |
|---|
| 2026.05.22 | ₩41,077 | ₩42,231 | ₩40,447 | ₩40,742 | -0.82% | 25.4만 |
|---|
| 2026.05.21 | ₩39,950 | ₩40,836 | ₩38,796 | ₩40,675 | +1.81% | 64.6만 |
|---|
| 2026.05.20 | ₩39,655 | ₩40,755 | ₩39,186 | ₩40,178 | +1.32% | 66.6만 |
|---|
| 2026.05.19 | ₩39,467 | ₩41,117 | ₩38,622 | ₩39,695 | +0.58% | 64.3만 |
|---|
| 2026.05.18 | ₩39,950 | ₩40,916 | ₩39,373 | ₩39,977 | +0.07% | 73.1만 |
|---|
| 2026.05.15 | ₩41,640 | ₩42,338 | ₩39,910 | ₩39,964 | -4.03% | 39.2만 |
|---|
| 2026.05.14 | ₩39,467 | ₩42,915 | ₩38,823 | ₩41,614 | +5.44% | 70.8만 |
|---|
| 2026.05.13 | ₩39,320 | ₩39,937 | ₩38,287 | ₩38,434 | -2.25% | 79.6만 |
|---|
| 2026.05.12 | ₩39,145 | ₩40,098 | ₩38,354 | ₩39,762 | +1.58% | 97.2만 |
|---|
| 2026.05.11 | ₩38,126 | ₩39,387 | ₩37,388 | ₩38,998 | +2.29% | 48만 |
|---|
| 2026.05.08 | ₩38,246 | ₩39,615 | ₩37,938 | ₩38,072 | -0.46% | 50.9만 |
|---|
| 2026.05.07 | ₩36,207 | ₩38,864 | ₩34,678 | ₩37,951 | +4.82% | 91.8만 |
|---|
| 2026.05.06 | ₩38,904 | ₩41,587 | ₩35,805 | ₩36,435 | -6.34% | 86.2만 |
|---|
| 2026.05.05 | ₩36,409 | ₩38,340 | ₩35,926 | ₩37,764 | +3.72% | 41.5만 |
|---|
| 2026.05.04 | ₩36,127 | ₩37,468 | ₩35,791 | ₩35,791 | -0.93% | 60.3만 |
|---|
| 2026.05.01 | ₩37,093 | ₩37,348 | ₩35,429 | ₩36,140 | -2.57% | 33만 |
|---|
| 2026.04.30 | ₩37,066 | ₩37,562 | ₩36,838 | ₩37,267 | +0.54% | 26.1만 |
|---|
| 2026.04.29 | ₩36,892 | ₩37,294 | ₩36,181 | ₩36,650 | -0.65% | 31.8만 |
|---|
| 2026.04.28 | ₩37,428 | ₩37,428 | ₩36,610 | ₩37,012 | -1.11% | 18.3만 |
|---|
| 2026.04.27 | ₩37,898 | ₩38,273 | ₩36,476 | ₩36,972 | -2.44% | 36.2만 |
|---|
| 2026.04.24 | ₩37,509 | ₩38,367 | ₩37,106 | ₩37,978 | +1.25% | 17.5만 |
|---|
| 2026.04.23 | ₩39,507 | ₩39,950 | ₩37,656 | ₩37,670 | -4.65% | 18.9만 |
|---|
| 2026.04.22 | ₩38,193 | ₩39,628 | ₩38,193 | ₩39,279 | +2.85% | 19만 |
|---|
| 2026.04.21 | ₩39,253 | ₩39,829 | ₩37,442 | ₩37,938 | -3.35% | 30.3만 |
|---|
| 2026.04.20 | ₩39,601 | ₩40,581 | ₩38,796 | ₩39,333 | -0.68% | 31.4만 |
|---|
| 2026.04.17 | ₩38,300 | ₩39,883 | ₩38,126 | ₩39,776 | +3.85% | 50.6만 |
|---|
| 2026.04.16 | ₩37,093 | ₩37,911 | ₩36,502 | ₩37,522 | +1.16% | 57.2만 |
|---|
| 2026.04.15 | ₩35,805 | ₩37,415 | ₩35,295 | ₩37,133 | +3.71% | 38.7만 |
|---|
| 2026.04.14 | ₩34,195 | ₩35,912 | ₩34,195 | ₩35,657 | +4.28% | 29.6만 |
|---|
| 2026.04.13 | ₩34,222 | ₩34,437 | ₩32,813 | ₩34,423 | +0.59% | 38.9만 |
|---|
| 2026.04.10 | ₩36,006 | ₩36,234 | ₩33,793 | ₩34,651 | -3.76% | 35만 |
|---|
| 2026.04.09 | ₩35,657 | ₩36,395 | ₩35,295 | ₩35,952 | +0.83% | 28.7만 |
|---|
| 2026.04.08 | ₩37,133 | ₩38,099 | ₩35,537 | ₩35,912 | -3.29% | 31.5만 |
|---|
| 2026.04.07 | ₩36,771 | ₩37,160 | ₩35,993 | ₩35,993 | -2.12% | 24.1만 |
|---|
| 2026.04.06 | ₩34,007 | ₩37,012 | ₩34,007 | ₩37,012 | +8.84% | 32.7만 |
|---|
| 2026.04.02 | ₩35,684 | ₩35,845 | ₩33,551 | ₩34,209 | -4.14% | 50.8만 |
|---|
| 2026.04.01 | ₩35,416 | ₩36,663 | ₩35,402 | ₩36,315 | +2.54% | 34만 |
|---|
| 2026.03.31 | ₩35,684 | ₩35,952 | ₩34,745 | ₩35,201 | -1.35% | 26.6만 |
|---|
| 2026.03.30 | ₩34,195 | ₩35,563 | ₩34,115 | ₩34,879 | +2.00% | 39만 |
|---|
| 2026.03.27 | ₩34,839 | ₩34,839 | ₩33,337 | ₩33,779 | -3.04% | 44.3만 |
|---|
| 2026.03.26 | ₩35,134 | ₩36,100 | ₩34,920 | ₩34,960 | -0.50% | 31.4만 |
|---|
| 2026.03.25 | ₩36,704 | ₩37,053 | ₩34,893 | ₩35,537 | -3.18% | 39.4만 |
|---|
| 2026.03.24 | ₩36,046 | ₩36,932 | ₩35,711 | ₩36,637 | +1.64% | 24.1만 |
|---|
| 2026.03.23 | ₩39,092 | ₩39,092 | ₩36,570 | ₩36,570 | -6.45% | 39.3만 |
|---|
| 2026.03.20 | ₩39,172 | ₩39,373 | ₩38,112 | ₩38,126 | -2.67% | 50.7만 |
|---|
| 2026.03.19 | ₩37,401 | ₩39,856 | ₩37,401 | ₩39,172 | +4.73% | 36.5만 |
|---|
| 2026.03.18 | ₩37,884 | ₩38,381 | ₩37,200 | ₩37,884 | 0.00% | 39.7만 |
|---|
| 2026.03.17 | ₩37,643 | ₩39,078 | ₩37,643 | ₩38,434 | +2.10% | 24.4만 |
|---|
| 2026.03.16 | ₩37,965 | ₩37,978 | ₩36,945 | ₩37,093 | -2.30% | 32.9만 |
|---|
| 2026.03.13 | ₩38,394 | ₩38,662 | ₩37,213 | ₩37,468 | -2.41% | 31.4만 |
|---|
| 2026.03.12 | ₩38,783 | ₩38,783 | ₩37,442 | ₩37,723 | -2.73% | 35.5만 |
|---|
| 2026.03.11 | ₩38,957 | ₩39,695 | ₩38,287 | ₩39,561 | +1.55% | 48.7만 |
|---|
| 2026.03.10 | ₩40,916 | ₩41,372 | ₩38,890 | ₩39,051 | -4.56% | 39.2만 |
|---|
| 2026.03.09 | ₩41,453 | ₩41,600 | ₩39,414 | ₩41,399 | -0.13% | 54.5만 |
|---|
| 2026.03.06 | ₩41,895 | ₩42,445 | ₩40,889 | ₩42,365 | +1.12% | 33.8만 |
|---|
| 2026.03.05 | ₩42,512 | ₩43,599 | ₩42,097 | ₩43,317 | +1.89% | 35.8만 |
|---|
| 2026.03.04 | ₩41,587 | ₩41,895 | ₩40,205 | ₩41,882 | +0.71% | 39.7만 |
|---|
| 2026.03.03 | ₩39,575 | ₩41,506 | ₩39,226 | ₩41,479 | +4.81% | 35.1만 |
|---|
| 2026.03.02 | ₩40,406 | ₩41,520 | ₩40,044 | ₩40,621 | +0.53% | 38.3만 |
|---|
| 2026.02.27 | ₩41,386 | ₩42,244 | ₩41,064 | ₩41,533 | +0.36% | 34.6만 |
|---|
| 2026.02.26 | ₩40,997 | ₩42,741 | ₩40,997 | ₩42,016 | +2.49% | 50.1만 |
|---|
| 2026.02.25 | ₩42,217 | ₩42,687 | ₩36,918 | ₩41,171 | -2.48% | 98.3만 |
|---|
| 2026.02.24 | ₩41,292 | ₩42,097 | ₩40,460 | ₩41,104 | -0.45% | 70.9만 |
|---|
| 2026.02.23 | ₩42,714 | ₩42,767 | ₩40,165 | ₩41,158 | -3.64% | 63.4만 |
|---|
| 2026.02.20 | ₩45,048 | ₩45,343 | ₩41,184 | ₩43,371 | -3.72% | 40.3만 |
|---|
| 2026.02.19 | ₩44,967 | ₩45,625 | ₩44,806 | ₩45,102 | +0.30% | 21.6만 |
|---|
| 2026.02.18 | ₩43,773 | ₩46,389 | ₩43,773 | ₩45,638 | +4.26% | 42.4만 |
|---|
| 2026.02.17 | ₩43,143 | ₩44,230 | ₩41,721 | ₩44,216 | +2.49% | 31.9만 |
|---|
| 2026.02.13 | ₩44,444 | ₩45,289 | ₩42,566 | ₩42,566 | -4.23% | 32.6만 |
|---|
| 2026.02.12 | ₩46,765 | ₩47,516 | ₩44,310 | ₩44,484 | -4.88% | 60.7만 |
|---|
| 2026.02.11 | ₩47,181 | ₩47,919 | ₩46,309 | ₩46,537 | -1.36% | 35만 |
|---|
| 2026.02.10 | ₩47,543 | ₩48,469 | ₩46,846 | ₩46,926 | -1.30% | 23.2만 |
|---|
| 2026.02.09 | ₩48,361 | ₩48,764 | ₩47,409 | ₩47,972 | -0.80% | 33.6만 |
|---|
| 2026.02.06 | ₩47,825 | ₩49,274 | ₩47,409 | ₩48,294 | +0.98% | 28.8만 |
|---|
| 2026.02.05 | ₩47,007 | ₩48,241 | ₩46,363 | ₩47,288 | +0.60% | 42.3만 |
|---|
| 2026.02.04 | ₩46,886 | ₩48,160 | ₩46,792 | ₩47,235 | +0.74% | 50.3만 |
|---|
| 2026.02.03 | ₩46,953 | ₩48,375 | ₩45,839 | ₩46,752 | -0.43% | 36.6만 |
|---|
| 2026.02.02 | ₩46,389 | ₩47,610 | ₩45,276 | ₩47,355 | +2.08% | 67.1만 |
|---|
| 2026.01.30 | ₩45,893 | ₩46,819 | ₩45,236 | ₩46,135 | +0.53% | 33.6만 |
|---|
| 2026.01.29 | ₩45,799 | ₩46,886 | ₩45,222 | ₩46,014 | +0.47% | 41.9만 |
|---|
| 2026.01.28 | ₩46,363 | ₩47,718 | ₩45,464 | ₩45,678 | -1.48% | 30.2만 |
|---|
| 2026.01.27 | ₩46,000 | ₩46,000 | ₩44,900 | ₩45,665 | -0.73% | 27만 |
|---|
| 2026.01.26 | ₩46,510 | ₩46,953 | ₩45,933 | ₩46,000 | -1.10% | 31만 |
|---|
| 2026.01.23 | ₩46,953 | ₩47,208 | ₩45,906 | ₩47,141 | +0.40% | 28.9만 |
|---|
| 2026.01.22 | ₩49,461 | ₩49,837 | ₩46,980 | ₩47,141 | -4.69% | 37.3만 |
|---|
| 2026.01.21 | ₩49,931 | ₩49,931 | ₩47,382 | ₩49,193 | -1.48% | 41.8만 |
|---|
| 2026.01.20 | ₩49,944 | ₩51,031 | ₩49,046 | ₩49,368 | -1.15% | 31.9만 |
|---|
| 2026.01.16 | ₩51,474 | ₩51,863 | ₩50,642 | ₩50,749 | -1.41% | 31만 |
|---|
| 2026.01.15 | ₩51,635 | ₩53,231 | ₩51,420 | ₩51,742 | +0.21% | 71.7만 |
|---|
| 2026.01.14 | ₩50,226 | ₩52,158 | ₩50,226 | ₩52,064 | +3.66% | 44.9만 |
|---|
| 2026.01.13 | ₩49,636 | ₩50,736 | ₩49,636 | ₩50,320 | +1.38% | 38.6만 |
|---|
| 2026.01.12 | ₩48,227 | ₩50,320 | ₩47,825 | ₩50,011 | +3.70% | 56.8만 |
|---|
| 2026.01.09 | ₩49,408 | ₩49,837 | ₩48,013 | ₩48,603 | -1.63% | 40.6만 |
|---|
| 2026.01.08 | ₩47,865 | ₩49,971 | ₩47,865 | ₩49,461 | +3.34% | 43.3만 |
|---|
| 2026.01.07 | ₩49,260 | ₩49,958 | ₩48,321 | ₩48,348 | -1.85% | 41.7만 |
|---|
| 2026.01.06 | ₩47,275 | ₩49,904 | ₩46,685 | ₩48,616 | +2.84% | 82만 |
|---|
| 2026.01.05 | ₩44,417 | ₩46,819 | ₩44,364 | ₩46,376 | +4.41% | 42.3만 |
|---|
| 2026.01.02 | ₩43,572 | ₩44,994 | ₩42,848 | ₩44,565 | +2.28% | 43.6만 |
|---|
| 2025.12.31 | ₩42,405 | ₩43,505 | ₩41,936 | ₩43,116 | +1.68% | 34.4만 |
|---|
| 2025.12.30 | ₩43,452 | ₩44,189 | ₩42,405 | ₩42,445 | -2.32% | 56.6만 |
|---|
| 2025.12.29 | ₩45,410 | ₩45,826 | ₩43,572 | ₩43,572 | -4.05% | 72.8만 |
|---|
| 2025.12.26 | ₩44,458 | ₩45,906 | ₩44,109 | ₩45,745 | +2.90% | 32.7만 |
|---|
| 2025.12.24 | ₩44,042 | ₩44,538 | ₩43,760 | ₩43,773 | -0.61% | 21.1만 |
|---|
| 2025.12.23 | ₩44,860 | ₩45,195 | ₩44,055 | ₩44,203 | -1.47% | 41.2만 |
|---|
| 2025.12.22 | ₩46,081 | ₩46,081 | ₩45,102 | ₩45,222 | -1.86% | 44.2만 |
|---|
| 2025.12.19 | ₩46,389 | ₩46,510 | ₩45,450 | ₩46,081 | -0.67% | 51.9만 |
|---|
| 2025.12.18 | ₩46,363 | ₩47,235 | ₩46,094 | ₩46,282 | -0.17% | 46.1만 |
|---|
| 2025.12.17 | ₩45,611 | ₩46,658 | ₩45,263 | ₩45,531 | -0.18% | 46.4만 |
|---|
| 2025.12.16 | ₩46,148 | ₩47,141 | ₩45,343 | ₩45,424 | -1.57% | 40.6만 |
|---|
| 2025.12.15 | ₩45,866 | ₩46,591 | ₩45,316 | ₩46,255 | +0.85% | 48.8만 |
|---|
| 2025.12.12 | ₩45,933 | ₩46,658 | ₩45,437 | ₩45,678 | -0.55% | 61.8만 |
|---|
| 2025.12.11 | ₩45,678 | ₩46,483 | ₩45,182 | ₩45,665 | -0.03% | 54.5만 |
|---|
| 2025.12.10 | ₩46,497 | ₩47,114 | ₩45,236 | ₩45,410 | -2.34% | 71.8만 |
|---|
| 2025.12.09 | ₩46,349 | ₩47,409 | ₩45,893 | ₩46,564 | +0.46% | 38.7만 |
|---|
| 2025.12.08 | ₩45,034 | ₩47,181 | ₩44,270 | ₩46,269 | +2.74% | 49.3만 |
|---|
| 2025.12.05 | ₩44,055 | ₩45,128 | ₩43,116 | ₩44,793 | +1.67% | 65.3만 |
|---|
| 2025.12.04 | ₩42,217 | ₩43,706 | ₩41,801 | ₩43,706 | +3.53% | 32.2만 |
|---|
| 2025.12.03 | ₩41,761 | ₩43,210 | ₩41,761 | ₩42,459 | +1.67% | 43.5만 |
|---|
| 2025.12.02 | ₩40,862 | ₩41,936 | ₩40,473 | ₩41,761 | +2.20% | 53만 |
|---|
| 2025.12.01 | ₩40,929 | ₩41,775 | ₩40,299 | ₩40,447 | -1.18% | 90.5만 |
|---|
| 2025.11.28 | ₩41,922 | ₩42,351 | ₩41,332 | ₩41,922 | 0.00% | 21.6만 |
|---|
| 2025.11.26 | ₩40,366 | ₩42,137 | ₩40,366 | ₩41,976 | +3.99% | 45.6만 |
|---|
| 2025.11.25 | ₩38,206 | ₩41,976 | ₩38,206 | ₩40,554 | +6.14% | 103.1만 |
|---|
| 2025.11.24 | ₩38,099 | ₩38,649 | ₩37,562 | ₩37,831 | -0.70% | 52.2만 |
|---|
| 2025.11.21 | ₩34,960 | ₩38,206 | ₩34,611 | ₩38,112 | +9.02% | 52.8만 |
|---|
| 2025.11.20 | ₩35,751 | ₩36,516 | ₩34,879 | ₩34,933 | -2.29% | 43.9만 |
|---|
| 2025.11.19 | ₩35,376 | ₩36,154 | ₩34,973 | ₩35,698 | +0.91% | 39.1만 |
|---|
| 2025.11.18 | ₩35,376 | ₩35,604 | ₩34,611 | ₩35,402 | +0.08% | 45.6만 |
|---|
| 2025.11.17 | ₩35,148 | ₩35,617 | ₩34,745 | ₩35,443 | +0.84% | 52.8만 |
|---|
| 2025.11.14 | ₩35,322 | ₩35,765 | ₩35,013 | ₩35,537 | +0.61% | 41.2만 |
|---|
| 2025.11.13 | ₩34,061 | ₩36,556 | ₩34,061 | ₩35,711 | +4.84% | 57.3만 |
|---|
| 2025.11.12 | ₩34,557 | ₩34,906 | ₩33,685 | ₩34,115 | -1.28% | 36.6만 |
|---|
| 2025.11.11 | ₩33,846 | ₩34,772 | ₩33,645 | ₩34,168 | +0.95% | 43.2만 |
|---|
| 2025.11.10 | ₩34,571 | ₩35,080 | ₩33,457 | ₩34,209 | -1.05% | 53.1만 |
|---|
| 2025.11.07 | ₩32,706 | ₩33,551 | ₩32,263 | ₩33,404 | +2.13% | 47.7만 |
|---|
| 2025.11.06 | ₩33,296 | ₩34,007 | ₩32,156 | ₩32,706 | -1.77% | 60.2만 |
|---|
| 2025.11.05 | ₩31,633 | ₩34,879 | ₩31,163 | ₩34,155 | +7.97% | 87.5만 |
|---|
| 2025.11.04 | ₩32,505 | ₩34,155 | ₩32,438 | ₩33,001 | +1.53% | 81.2만 |
|---|
| 2025.11.03 | ₩32,854 | ₩33,041 | ₩31,941 | ₩32,424 | -1.31% | 55.3만 |
|---|
| 2025.10.31 | ₩32,505 | ₩33,176 | ₩32,076 | ₩33,162 | +2.02% | 39.5만 |
|---|
| 2025.10.30 | ₩33,404 | ₩33,404 | ₩32,196 | ₩32,397 | -3.01% | 53만 |
|---|
| 2025.10.29 | ₩34,249 | ₩34,772 | ₩33,498 | ₩33,833 | -1.21% | 41만 |
|---|
| 2025.10.28 | ₩35,188 | ₩35,751 | ₩34,209 | ₩34,316 | -2.48% | 39.5만 |
|---|
| 2025.10.27 | ₩37,334 | ₩37,334 | ₩36,020 | ₩36,060 | -3.41% | 31만 |
|---|
| 2025.10.24 | ₩37,415 | ₩38,220 | ₩36,945 | ₩37,200 | -0.57% | 44.5만 |
|---|
| 2025.10.23 | ₩38,528 | ₩38,528 | ₩37,213 | ₩37,468 | -2.75% | 38.9만 |
|---|
| 2025.10.22 | ₩38,059 | ₩38,582 | ₩37,468 | ₩38,475 | +1.09% | 51만 |
|---|
| 2025.10.21 | ₩37,106 | ₩37,924 | ₩37,026 | ₩37,576 | +1.27% | 31.5만 |
|---|
| 2025.10.20 | ₩37,696 | ₩38,998 | ₩37,093 | ₩37,160 | -1.42% | 46.1만 |
|---|
| 2025.10.17 | ₩37,321 | ₩38,005 | ₩36,892 | ₩37,053 | -0.72% | 26.3만 |
|---|
| 2025.10.16 | ₩37,911 | ₩38,287 | ₩36,368 | ₩37,683 | -0.60% | 42.3만 |
|---|
| 2025.10.15 | ₩38,153 | ₩38,461 | ₩37,549 | ₩38,434 | +0.74% | 39.1만 |
|---|
| 2025.10.14 | ₩34,879 | ₩37,992 | ₩34,651 | ₩37,468 | +7.42% | 42.4만 |
|---|
| 2025.10.13 | ₩34,598 | ₩35,268 | ₩34,007 | ₩35,268 | +1.94% | 67.3만 |
|---|
| 2025.10.10 | ₩35,698 | ₩35,698 | ₩33,632 | ₩33,793 | -5.34% | 46.1만 |
|---|