Stockscreener 앱 받기
26.80
3.67%
-1.02
시간 외 거래:
26.80
Dine Brands Global Inc 주식 (DIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $27.74 | $26.60 | $1.14 | 496,161.0 | -3.67% |
| 2025-06-17 | $28.44 | $27.36 | $1.08 | 526,867.0 | +0.32% |
| 2025-06-16 | $28.03 | $26.61 | $1.42 | 461,506.0 | +4.96% |
| 2025-06-13 | $26.80 | $26.06 | $0.745 | 363,255.0 | -1.16% |
| 2025-06-12 | $26.78 | $25.89 | $0.89 | 317,858.0 | +1.10% |
| 2025-06-11 | $26.92 | $25.89 | $1.04 | 444,027.0 | +0.30% |
| 2025-06-10 | $26.92 | $25.92 | $1.00 | 599,858.0 | +1.19% |
| 2025-06-09 | $26.48 | $25.09 | $1.39 | 493,679.0 | +5.17% |
| 2025-06-06 | $24.81 | $23.82 | $0.985 | 355,146.0 | +3.21% |
| 2025-06-05 | $24.71 | $23.75 | $0.96 | 390,404.0 | -2.72% |
| 2025-06-04 | $24.77 | $23.59 | $1.18 | 406,907.0 | +4.62% |
| 2025-06-03 | $23.92 | $23.34 | $0.5839 | 402,706.0 | -0.92% |
| 2025-06-02 | $24.13 | $23.30 | $0.83 | 289,932.0 | -1.08% |
| 2025-05-30 | $24.68 | $23.98 | $0.70 | 337,561.0 | -1.47% |
| 2025-05-29 | $25.03 | $24.33 | $0.70 | 411,949.0 | -0.08% |
| 2025-05-28 | $24.59 | $24.15 | $0.445 | 401,329.0 | -0.20% |
| 2025-05-27 | $24.58 | $23.42 | $1.16 | 438,512.0 | +5.97% |
| 2025-05-23 | $23.32 | $21.74 | $1.58 | 322,816.0 | +2.94% |
| 2025-05-22 | $23.11 | $22.36 | $0.7464 | 627,541.0 | -2.05% |
| 2025-05-21 | $23.80 | $22.84 | $0.96 | 459,758.0 | -5.29% |
| 2025-05-20 | $24.61 | $23.94 | $0.67 | 343,763.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $28.44 | $23.30 | $5.14 | 6,044,467.0 | +11.39% |
| 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% |
1.21%
0.83%
자본화:
|
볼륨(24시간):