Stockscreener 앱 받기
3.965
1.41%
0.055
Dennys Corp 주식 (DENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $3.99 | $3.89 | $0.0999 | 153,699.0 | +1.48% |
| 2025-10-31 | $4.00 | $3.85 | $0.145 | 892,400.0 | +0.51% |
| 2025-10-30 | $4.23 | $3.88 | $0.35 | 1,289,448.0 | -6.94% |
| 2025-10-29 | $4.53 | $4.17 | $0.36 | 1,515,517.0 | -7.32% |
| 2025-10-28 | $4.94 | $4.46 | $0.485 | 1,416,730.0 | -8.52% |
| 2025-10-27 | $5.05 | $4.89 | $0.16 | 654,711.0 | -1.00% |
| 2025-10-24 | $5.11 | $4.86 | $0.2499 | 766,612.0 | +1.01% |
| 2025-10-23 | $5.17 | $4.89 | $0.275 | 781,037.0 | -4.27% |
| 2025-10-22 | $5.35 | $5.03 | $0.32 | 1,707,911.0 | +3.00% |
| 2025-10-21 | $5.25 | $4.89 | $0.3525 | 1,592,016.0 | -2.15% |
| 2025-10-20 | $5.12 | $4.89 | $0.23 | 731,274.0 | +2.00% |
| 2025-10-17 | $5.11 | $4.86 | $0.245 | 544,358.0 | +2.24% |
| 2025-10-16 | $5.15 | $4.87 | $0.28 | 1,012,334.0 | -2.39% |
| 2025-10-15 | $5.08 | $4.92 | $0.1655 | 576,946.0 | +1.41% |
| 2025-10-14 | $5.04 | $4.72 | $0.315 | 620,932.0 | +2.06% |
| 2025-10-13 | $4.86 | $4.66 | $0.20 | 538,635.0 | +5.43% |
| 2025-10-10 | $5.07 | $4.60 | $0.47 | 558,706.0 | -8.37% |
| 2025-10-09 | $5.12 | $4.94 | $0.18 | 334,318.0 | -1.38% |
| 2025-10-08 | $5.17 | $4.99 | $0.185 | 590,387.0 | +1.39% |
| 2025-10-07 | $5.04 | $4.81 | $0.2299 | 609,485.0 | +2.03% |
| 2025-10-06 | $5.28 | $4.89 | $0.39 | 931,358.0 | -6.64% |
Dennys Corp 주식 (DENN) 연도별 가격 이력
이 심층 분석에서는 Dennys Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DENN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dennys Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dennys Corp 주식 (DENN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.99 | $3.89 | $0.0999 | 153,699.0 | +1.48% |
| 2025-10 | $5.35 | $3.85 | $1.49 | 19,542,567.0 | -25.24% |
| 2025-09 | $5.75 | $4.31 | $1.44 | 19,109,817.0 | +14.44% |
| 2025-08 | $4.70 | $3.36 | $1.34 | 14,502,831.0 | +22.85% |
| 2025-07 | $4.71 | $3.70 | $1.00 | 12,744,181.0 | -9.27% |
| 2025-06 | $4.37 | $3.76 | $0.61 | 10,403,795.0 | +7.33% |
| 2025-05 | $4.75 | $3.60 | $1.15 | 17,786,493.0 | +3.52% |
| 2025-04 | $3.84 | $2.85 | $0.99 | 27,846,040.0 | +0.54% |
| 2025-03 | $5.04 | $3.67 | $1.37 | 34,386,520.0 | -26.16% |
| 2025-02 | $7.66 | $4.83 | $2.83 | 32,795,225.0 | -21.48% |
| 2025-01 | $6.74 | $5.45 | $1.29 | 16,462,847.0 | +4.63% |
Dennys Corp 주식 (DENN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.59 | $5.64 | $0.945 | 13,418,653.0 | -6.55% |
| 2024-11 | $7.73 | $6.11 | $1.62 | 14,170,631.0 | +2.34% |
| 2024-10 | $6.85 | $5.37 | $1.48 | 16,199,292.0 | -0.62% |
| 2024-09 | $6.96 | $5.64 | $1.32 | 10,590,168.0 | -1.38% |
| 2024-08 | $7.41 | $5.59 | $1.82 | 14,260,711.0 | -11.14% |
| 2024-07 | $7.70 | $6.41 | $1.29 | 13,220,486.0 | +3.66% |
| 2024-06 | $7.51 | $6.33 | $1.18 | 14,069,987.0 | -2.74% |
| 2024-05 | $8.30 | $6.76 | $1.53 | 13,099,925.0 | -8.98% |
| 2024-04 | $9.01 | $8.00 | $1.01 | 10,201,968.0 | -10.49% |
| 2024-03 | $9.53 | $8.46 | $1.06 | 7,853,642.0 | -2.93% |
| 2024-02 | $10.88 | $8.87 | $2.01 | 10,799,102.0 | -13.17% |
| 2024-01 | $11.16 | $10.15 | $1.01 | 11,246,837.0 | -2.30% |
Dennys Corp 주식 (DENN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.02 | $9.42 | $1.60 | 10,300,392.0 | +14.65% |
| 2023-11 | $10.02 | $8.21 | $1.80 | 12,747,505.0 | +10.09% |
| 2023-10 | $8.88 | $8.12 | $0.765 | 14,644,323.0 | +1.77% |
| 2023-09 | $9.70 | $8.24 | $1.45 | 13,655,090.0 | -11.12% |
| 2023-08 | $11.69 | $9.42 | $2.27 | 12,347,692.0 | -18.96% |
| 2023-07 | $12.50 | $10.81 | $1.69 | 11,531,814.0 | -4.55% |
| 2023-06 | $12.53 | $11.00 | $1.53 | 9,157,069.0 | +11.29% |
| 2023-05 | $11.72 | $10.38 | $1.34 | 8,430,769.0 | -1.25% |
| 2023-04 | $11.56 | $10.60 | $0.96 | 6,793,095.0 | +0.45% |
| 2023-03 | $12.12 | $10.20 | $1.92 | 10,812,118.0 | -4.37% |
| 2023-02 | $13.00 | $11.56 | $1.44 | 12,977,480.0 | -2.91% |
| 2023-01 | $12.50 | $9.20 | $3.30 | 13,719,518.0 | +30.51% |
1.86%
0.92%
자본화:
|
볼륨(24시간):