Stockscreener 앱 받기
31.68
1.52%
-0.49
시간 외 거래:
31.68
Dine Brands Global Inc 주식 (DIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $32.74 | $31.57 | $1.17 | 216,114.0 | -1.52% |
| 2026-09-03 | $33.05 | $31.77 | $1.28 | 214,271.0 | -1.98% |
| 2026-09-02 | $33.35 | $32.23 | $1.12 | 183,557.0 | +0.98% |
| 2026-09-01 | $33.05 | $32.14 | $0.91 | 330,612.0 | -1.75% |
| 2026-08-31 | $33.73 | $32.90 | $0.83 | 198,961.0 | -1.55% |
| 2026-08-28 | $34.06 | $33.13 | $0.93 | 266,807.0 | +0.78% |
| 2026-08-27 | $34.51 | $33.25 | $1.26 | 207,921.0 | -5.31% |
| 2026-08-26 | $35.62 | $34.74 | $0.88 | 218,217.0 | -0.62% |
| 2026-08-25 | $36.10 | $34.59 | $1.51 | 149,891.0 | -1.91% |
| 2026-08-24 | $36.20 | $35.48 | $0.72 | 138,154.0 | +0.81% |
| 2026-08-21 | $35.98 | $34.31 | $1.66 | 213,901.0 | +4.22% |
| 2026-08-20 | $34.45 | $32.75 | $1.70 | 187,248.0 | +1.75% |
| 2026-08-19 | $35.90 | $33.66 | $2.25 | 283,839.0 | -3.35% |
| 2026-08-18 | $35.73 | $34.80 | $0.93 | 146,181.0 | -0.09% |
| 2026-08-17 | $35.41 | $34.64 | $0.7763 | 194,918.0 | -0.91% |
| 2026-08-14 | $35.40 | $34.00 | $1.40 | 252,035.0 | +1.61% |
| 2026-08-13 | $37.23 | $34.50 | $2.73 | 266,460.0 | -4.72% |
| 2026-08-12 | $36.49 | $35.10 | $1.39 | 248,457.0 | +1.76% |
| 2026-08-11 | $36.24 | $35.48 | $0.765 | 259,240.0 | +0.06% |
| 2026-08-10 | $35.92 | $33.80 | $2.12 | 364,304.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $33.35 | $31.57 | $1.78 | 1,160,668.0 | -4.23% |
| 2026-08 | $37.23 | $32.61 | $4.62 | 5,328,337.0 | -7.73% |
| 2026-07 | $37.22 | $33.36 | $3.86 | 5,365,743.0 | -0.14% |
| 2026-06 | $36.97 | $28.58 | $8.39 | 8,365,391.0 | +14.40% |
| 2026-05 | $32.06 | $25.85 | $6.21 | 10,910,830.0 | +12.96% |
| 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% |
0.59%
1.71%
자본화:
|
볼륨(24시간):