Stockscreener 앱 받기
28.15
5.51%
1.47
Dine Brands Global Inc 주식 (DIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $28.58 | $26.78 | $1.80 | 415,161.0 | +5.51% |
| 2026-05-04 | $27.93 | $26.68 | $1.25 | 599,825.0 | -0.97% |
| 2026-05-01 | $27.84 | $26.41 | $1.43 | 316,781.0 | -3.02% |
| 2026-04-30 | $28.00 | $27.45 | $0.545 | 256,620.0 | +1.68% |
| 2026-04-29 | $27.80 | $26.97 | $0.83 | 299,760.0 | -0.98% |
| 2026-04-28 | $27.90 | $27.29 | $0.61 | 183,125.0 | +0.11% |
| 2026-04-27 | $28.53 | $27.19 | $1.34 | 342,200.0 | -2.65% |
| 2026-04-24 | $28.60 | $27.66 | $0.94 | 175,342.0 | +0.82% |
| 2026-04-23 | $29.77 | $28.07 | $1.70 | 189,280.0 | -4.10% |
| 2026-04-22 | $29.54 | $28.47 | $1.07 | 189,531.0 | +3.54% |
| 2026-04-21 | $29.69 | $27.91 | $1.78 | 281,018.0 | -3.55% |
| 2026-04-20 | $30.25 | $28.92 | $1.33 | 313,600.0 | -1.11% |
| 2026-04-17 | $29.73 | $28.42 | $1.31 | 504,173.0 | +6.01% |
| 2026-04-16 | $28.26 | $27.20 | $1.06 | 539,662.0 | +1.05% |
| 2026-04-15 | $27.89 | $26.31 | $1.58 | 387,154.0 | +4.14% |
| 2026-04-14 | $26.77 | $25.49 | $1.28 | 296,269.0 | +3.59% |
| 2026-04-13 | $25.67 | $24.45 | $1.22 | 388,957.0 | -0.66% |
| 2026-04-10 | $27.00 | $25.19 | $1.81 | 349,821.0 | -3.62% |
| 2026-04-09 | $27.12 | $26.31 | $0.815 | 286,556.0 | +0.11% |
| 2026-04-08 | $28.40 | $26.49 | $1.91 | 314,793.0 | -0.22% |
| 2026-04-07 | $27.70 | $26.83 | $0.87 | 241,415.0 | -2.75% |
Dine Brands Global Inc 주식 (DIN) 연도별 가격 이력
이 심층 분석에서는 Dine Brands Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dine Brands Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dine Brands Global Inc 주식 (DIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $28.58 | $26.41 | $2.17 | 1,746,928.0 | +1.33% |
| 2026-04 | $30.25 | $24.45 | $5.80 | 6,715,023.0 | +5.87% |
| 2026-03 | $32.50 | $24.85 | $7.65 | 8,188,671.0 | -15.25% |
| 2026-02 | $36.73 | $27.52 | $9.21 | 8,635,045.0 | -9.97% |
| 2026-01 | $39.68 | $31.94 | $7.74 | 8,020,687.0 | +7.00% |
Dine Brands Global Inc 주식 (DIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.34 | $30.04 | $5.30 | 9,906,582.0 | +1.25% |
| 2025-11 | $31.57 | $23.23 | $8.34 | 10,139,396.0 | +26.42% |
| 2025-10 | $29.07 | $23.91 | $5.16 | 10,582,470.0 | +0.00% |
| 2025-09 | $25.59 | $22.47 | $3.12 | 11,844,676.0 | +3.22% |
| 2025-08 | $23.96 | $19.58 | $4.38 | 12,434,358.0 | +5.93% |
| 2025-07 | $27.24 | $22.40 | $4.84 | 7,410,220.0 | -7.07% |
| 2025-06 | $28.44 | $23.30 | $5.14 | 9,143,231.0 | +1.12% |
| 2025-05 | $25.03 | $19.52 | $5.51 | 10,980,369.0 | +20.84% |
| 2025-04 | $24.09 | $18.63 | $5.46 | 16,532,864.0 | -14.44% |
| 2025-03 | $27.49 | $22.36 | $5.13 | 14,085,076.0 | -7.22% |
| 2025-02 | $31.11 | $24.71 | $6.40 | 10,856,665.0 | -17.45% |
| 2025-01 | $31.97 | $25.68 | $6.29 | 11,965,736.0 | +0.93% |
Dine Brands Global Inc 주식 (DIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.81 | $28.71 | $7.10 | 9,925,790.0 | -15.34% |
| 2024-11 | $37.44 | $29.62 | $7.82 | 10,383,212.0 | +18.00% |
| 2024-10 | $35.76 | $28.72 | $7.04 | 13,970,750.0 | -2.53% |
| 2024-09 | $32.52 | $28.25 | $4.27 | 15,182,834.0 | -1.23% |
| 2024-08 | $35.99 | $29.25 | $6.74 | 10,763,846.0 | -11.77% |
| 2024-07 | $37.34 | $31.24 | $6.10 | 9,850,246.0 | -0.99% |
| 2024-06 | $40.75 | $35.46 | $5.29 | 8,910,078.0 | -8.24% |
| 2024-05 | $45.69 | $37.19 | $8.50 | 8,084,753.0 | -10.54% |
| 2024-04 | $47.19 | $42.29 | $4.90 | 6,723,335.0 | -5.12% |
| 2024-03 | $51.35 | $43.94 | $7.41 | 5,968,843.0 | -4.18% |
| 2024-02 | $49.96 | $42.86 | $7.10 | 4,464,491.0 | +3.99% |
| 2024-01 | $50.55 | $43.22 | $7.33 | 4,326,714.0 | -6.04% |
1.38%
자본화:
|
볼륨(24시간):