Stockscreener 앱 받기
24.17
2.22%
-0.55
시간 외 거래:
24.95
0.78
+3.23%
Dine Brands Global Inc 주식 (DIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $24.63 | $23.81 | $0.82 | 505,186.0 | -2.22% |
| 2025-10-31 | $24.73 | $23.91 | $0.82 | 379,727.0 | +2.36% |
| 2025-10-30 | $24.90 | $24.00 | $0.90 | 498,728.0 | -4.24% |
| 2025-10-29 | $25.92 | $24.97 | $0.95 | 391,174.0 | -1.41% |
| 2025-10-28 | $26.65 | $25.50 | $1.15 | 388,106.0 | -4.84% |
| 2025-10-27 | $27.83 | $26.85 | $0.98 | 283,534.0 | -3.07% |
| 2025-10-24 | $28.49 | $27.54 | $0.95 | 445,265.0 | -0.72% |
| 2025-10-23 | $28.72 | $27.74 | $0.98 | 386,008.0 | -2.62% |
| 2025-10-22 | $28.76 | $27.93 | $0.83 | 506,967.0 | +2.39% |
| 2025-10-21 | $28.27 | $27.60 | $0.67 | 314,594.0 | +1.12% |
| 2025-10-20 | $29.07 | $27.65 | $1.42 | 460,974.0 | +0.29% |
| 2025-10-17 | $28.33 | $27.50 | $0.83 | 262,559.0 | -1.67% |
| 2025-10-16 | $28.54 | $27.11 | $1.43 | 422,482.0 | -1.95% |
| 2025-10-15 | $28.67 | $27.98 | $0.683 | 390,707.0 | +2.58% |
| 2025-10-14 | $28.32 | $25.82 | $2.49 | 424,160.0 | +6.24% |
| 2025-10-13 | $26.29 | $25.35 | $0.939 | 673,279.0 | +4.37% |
| 2025-10-10 | $26.61 | $25.07 | $1.54 | 460,302.0 | -5.23% |
| 2025-10-09 | $27.70 | $26.55 | $1.15 | 552,970.0 | +0.08% |
| 2025-10-08 | $26.81 | $26.31 | $0.5007 | 388,073.0 | -1.08% |
| 2025-10-07 | $28.22 | $26.73 | $1.49 | 491,573.0 | -3.69% |
| 2025-10-06 | $28.41 | $27.61 | $0.80 | 593,164.0 | -0.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $24.63 | $23.81 | $0.82 | 1,010,372.0 | -2.22% |
| 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% |
Dine Brands Global Inc 주식 (DIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.05 | $43.50 | $8.55 | 4,836,729.0 | +14.22% |
| 2023-11 | $53.26 | $42.00 | $11.26 | 5,251,085.0 | -11.81% |
| 2023-10 | $52.47 | $45.37 | $7.10 | 5,084,258.0 | -0.32% |
| 2023-09 | $55.80 | $48.05 | $7.75 | 4,905,855.0 | -9.73% |
| 2023-08 | $60.56 | $53.52 | $7.04 | 5,655,220.0 | -9.18% |
| 2023-07 | $60.98 | $56.00 | $4.98 | 3,678,280.0 | +3.95% |
| 2023-06 | $65.49 | $56.83 | $8.66 | 5,289,514.0 | -3.01% |
| 2023-05 | $69.72 | $59.31 | $10.41 | 6,568,803.0 | -7.85% |
| 2023-04 | $70.32 | $62.15 | $8.17 | 4,316,138.0 | -4.01% |
| 2023-03 | $75.46 | $63.75 | $11.71 | 7,189,934.0 | -11.78% |
| 2023-02 | $82.43 | $74.22 | $8.21 | 4,888,321.0 | -0.83% |
| 2023-01 | $79.76 | $64.75 | $15.01 | 4,520,217.0 | +19.67% |
1.89%
1.30%
자본화:
|
볼륨(24시간):