Denny’s Corp (DENN)

DENN
🏛️ 미국 →
5.52
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 15.90 16.23 15.90 16.00 0.3M
2021-12-30 15.71 16.07 15.71 15.90 0.3M
2021-12-29 15.60 15.90 15.60 15.70 0.3M
2021-12-28 15.72 16.05 15.64 15.66 0.4M
2021-12-27 15.77 15.89 15.55 15.82 0.2M
2021-12-23 15.66 15.85 15.53 15.82 0.3M
2021-12-22 15.50 15.82 15.26 15.57 0.5M
2021-12-21 14.92 15.48 14.92 15.43 0.4M
2021-12-20 14.69 14.91 14.38 14.81 0.4M
2021-12-17 14.57 15.15 14.39 15.02 0.7M
2021-12-16 14.97 15.35 14.53 14.63 0.7M
2021-12-15 14.70 14.83 14.35 14.74 0.4M
2021-12-14 14.49 14.92 14.48 14.70 0.4M
2021-12-13 14.81 14.88 14.45 14.62 0.3M
2021-12-10 15.10 15.22 14.77 14.99 0.4M
2021-12-09 15.09 15.32 14.94 15.06 0.3M
2021-12-08 15.01 15.56 15.00 15.33 0.4M
2021-12-07 14.96 15.37 14.95 15.00 0.6M
2021-12-06 14.33 15.00 14.22 14.79 0.7M
2021-12-03 14.28 14.35 13.99 14.26 0.6M
2021-12-02 13.73 14.44 13.73 14.31 0.8M
2021-12-01 14.15 14.56 13.33 13.36 0.6M
2021-11-30 13.95 14.01 13.65 13.85 0.6M
2021-11-29 14.62 14.68 13.90 13.96 0.7M
2021-11-26 13.94 14.44 13.79 14.40 0.5M
2021-11-24 14.25 14.70 14.08 14.60 0.8M
2021-11-23 14.71 14.78 14.37 14.38 0.4M
2021-11-22 14.55 14.87 14.48 14.64 1.2M
2021-11-19 14.69 14.77 14.46 14.49 0.6M
2021-11-18 15.45 15.45 14.84 14.90 0.5M
2021-11-17 14.95 15.43 14.95 15.36 0.6M
2021-11-16 15.01 15.03 14.60 14.97 0.6M
2021-11-15 15.08 15.28 14.96 15.02 0.4M
2021-11-12 15.30 15.33 14.97 14.98 0.5M
2021-11-11 15.61 16.02 15.20 15.24 1.1M
2021-11-10 15.86 16.50 15.82 16.00 0.6M
2021-11-09 16.06 16.30 15.84 16.08 0.5M
2021-11-08 16.47 16.73 15.88 16.05 1.1M
2021-11-05 16.85 17.40 16.42 16.48 1.4M
2021-11-04 15.76 16.39 15.76 16.20 1.1M
2021-11-03 15.21 16.03 14.47 15.80 2.3M
2021-11-02 16.08 16.10 14.48 14.68 2.1M
2021-11-01 15.86 16.25 15.71 16.16 0.9M
2021-10-29 15.63 16.08 15.59 15.90 0.5M
2021-10-28 15.54 15.93 15.41 15.61 0.9M
2021-10-27 15.36 15.68 15.25 15.48 0.6M
2021-10-26 15.44 15.78 15.17 15.23 0.5M
2021-10-25 15.81 15.98 15.33 15.40 0.7M
2021-10-22 15.32 15.86 15.21 15.83 0.6M
2021-10-21 15.10 15.75 14.90 15.40 1.3M
2021-10-20 14.92 15.08 14.53 14.60 0.7M
2021-10-19 15.31 15.39 15.04 15.10 0.3M
2021-10-18 15.10 15.34 14.95 15.29 0.4M
2021-10-15 15.50 15.79 15.20 15.20 0.6M
2021-10-14 15.25 15.58 15.19 15.33 0.6M
2021-10-13 15.80 15.80 14.90 15.12 0.7M
2021-10-12 15.84 16.14 15.78 15.80 0.4M
2021-10-11 15.89 16.32 15.82 15.82 0.4M
2021-10-08 16.24 16.27 15.79 15.80 0.5M
2021-10-07 16.28 16.59 16.25 16.40 0.8M
2021-10-06 16.41 16.60 16.09 16.20 0.4M
2021-10-05 16.83 16.93 16.52 16.60 0.6M
2021-10-04 17.07 17.09 16.74 16.89 0.7M
2021-10-01 16.50 17.36 16.50 17.15 0.6M
2021-09-30 16.57 16.69 16.31 16.34 0.4M
2021-09-29 16.70 16.89 16.50 16.54 0.3M
2021-09-28 16.86 17.13 16.57 16.65 0.3M
2021-09-27 16.56 17.13 16.42 16.94 0.7M
2021-09-24 16.23 16.72 16.23 16.50 0.4M
2021-09-23 15.97 16.39 15.67 16.29 0.4M
2021-09-22 15.66 16.01 15.62 15.82 0.3M
2021-09-21 15.52 15.75 15.32 15.53 0.4M
2021-09-20 15.40 15.75 15.25 15.54 0.6M
2021-09-17 16.04 16.14 15.52 15.83 0.9M
2021-09-16 15.75 16.16 15.57 16.07 0.4M
2021-09-15 15.60 15.80 15.27 15.69 0.4M
2021-09-14 16.35 16.35 15.45 15.57 0.4M
2021-09-13 16.44 16.44 15.93 16.27 0.4M
2021-09-10 16.52 16.65 16.24 16.25 0.3M
2021-09-09 16.26 16.50 16.20 16.35 0.4M
2021-09-08 16.42 16.63 16.28 16.31 0.4M
2021-09-07 16.17 16.60 16.10 16.49 0.5M
2021-09-03 16.44 16.52 16.14 16.28 0.4M
2021-09-02 16.50 16.63 16.37 16.52 0.4M
2021-09-01 16.57 16.65 16.42 16.49 0.4M
2021-08-31 16.26 16.61 16.08 16.54 0.4M
2021-08-30 16.85 16.85 16.26 16.31 0.4M
2021-08-27 15.96 16.82 15.92 16.78 0.7M
2021-08-26 15.72 15.93 15.60 15.86 0.6M
2021-08-25 15.83 16.09 15.64 15.76 0.6M
2021-08-24 15.89 16.05 15.72 15.90 0.7M
2021-08-23 15.67 15.80 15.32 15.77 0.4M
2021-08-20 15.20 15.66 14.97 15.47 0.6M
2021-08-19 15.07 15.36 14.91 15.26 0.6M
2021-08-18 15.31 15.71 14.94 15.33 0.6M
2021-08-17 16.17 16.32 15.21 15.38 1.1M
2021-08-16 16.33 16.56 16.27 16.30 1.2M
2021-08-13 16.31 16.46 16.14 16.45 0.9M
2021-08-12 16.15 16.47 15.88 16.35 0.7M
2021-08-11 15.74 16.39 15.45 16.25 0.8M
2021-08-10 15.24 15.85 15.24 15.80 0.7M
2021-08-09 15.26 15.28 14.93 15.27 0.7M
2021-08-06 15.51 15.54 14.97 15.31 1.0M
2021-08-05 15.28 15.42 14.87 15.39 0.7M
2021-08-04 13.86 15.45 13.80 14.85 2.1M
2021-08-03 14.03 14.17 13.56 14.06 0.9M
2021-08-02 14.14 14.67 14.00 14.03 0.4M
2021-07-30 14.49 14.58 14.02 14.07 0.5M
2021-07-29 14.80 14.95 14.55 14.64 0.3M
2021-07-28 15.03 15.08 14.45 14.64 0.3M
2021-07-27 15.04 15.19 14.71 14.92 0.3M
2021-07-26 14.76 15.30 14.74 15.26 0.4M
2021-07-23 14.83 14.89 14.48 14.67 0.2M
2021-07-22 14.86 14.93 14.51 14.75 0.2M
2021-07-21 14.83 15.35 14.83 15.04 0.4M
2021-07-20 14.11 14.88 14.00 14.66 0.6M
2021-07-19 14.40 14.49 13.91 14.03 0.8M
2021-07-16 15.32 15.36 14.80 14.82 0.3M
2021-07-15 15.36 15.36 14.78 15.10 0.5M
2021-07-14 15.87 16.10 15.43 15.45 0.2M
2021-07-13 15.96 16.14 15.79 15.81 0.3M
2021-07-12 15.89 16.16 15.78 16.14 0.3M
2021-07-09 15.83 16.09 15.67 16.01 0.2M
2021-07-08 15.47 15.84 15.34 15.63 0.5M
2021-07-07 16.10 16.24 15.66 15.79 0.4M
2021-07-06 16.25 16.25 15.94 16.06 0.3M
2021-07-02 16.55 16.56 16.21 16.25 0.3M
2021-07-01 16.61 16.74 16.45 16.50 0.3M
2021-06-30 16.09 16.60 16.03 16.49 0.4M
2021-06-29 16.44 16.56 16.05 16.08 0.6M
2021-06-28 16.88 17.00 16.31 16.48 0.7M
2021-06-25 17.25 17.35 16.95 16.98 0.8M
2021-06-24 16.97 17.42 16.97 17.28 0.4M
2021-06-23 16.88 17.08 16.67 16.88 0.5M
2021-06-22 16.61 16.85 16.28 16.80 0.3M
2021-06-21 16.60 16.76 16.44 16.68 0.4M
2021-06-18 16.52 16.76 16.36 16.50 0.6M
2021-06-17 17.04 17.24 16.58 16.78 0.3M
2021-06-16 17.19 17.26 16.89 17.13 0.3M
2021-06-15 17.36 17.58 17.12 17.18 0.3M
2021-06-14 17.63 17.69 17.15 17.33 0.3M
2021-06-11 17.48 17.68 17.34 17.45 0.3M
2021-06-10 17.77 17.77 17.17 17.32 0.5M
2021-06-09 18.16 18.28 17.64 17.75 0.5M
2021-06-08 17.30 18.08 17.22 18.05 0.8M
2021-06-07 16.98 17.27 16.93 17.19 0.3M
2021-06-04 16.87 16.94 16.56 16.88 0.3M
2021-06-03 16.98 16.98 16.49 16.83 0.4M
2021-06-02 17.27 17.37 16.94 17.00 0.4M
2021-06-01 17.65 17.65 17.18 17.25 0.4M
2021-05-28 17.72 17.72 17.36 17.58 0.3M
2021-05-27 17.70 17.90 17.57 17.73 0.3M
2021-05-26 17.36 17.69 17.36 17.68 0.3M
2021-05-25 17.63 17.85 17.26 17.32 0.5M
2021-05-24 17.43 17.61 17.22 17.52 0.3M
2021-05-21 17.65 17.89 17.14 17.23 0.4M
2021-05-20 17.36 17.56 17.05 17.53 0.5M
2021-05-19 17.09 17.47 16.93 17.44 0.4M
2021-05-18 17.52 17.82 17.24 17.47 0.5M
2021-05-17 17.20 17.48 16.78 17.41 0.5M
2021-05-14 16.69 17.40 16.67 17.30 0.5M
2021-05-13 16.36 16.67 15.92 16.50 0.6M
2021-05-12 17.07 17.17 16.07 16.16 0.6M
2021-05-11 16.89 17.17 16.65 17.12 0.4M
2021-05-10 17.85 17.98 17.09 17.10 0.6M
2021-05-07 17.50 17.98 17.50 17.82 0.5M
2021-05-06 18.32 18.42 17.19 17.60 0.7M
2021-05-05 18.88 18.92 17.72 18.22 0.8M
2021-05-04 19.02 19.13 18.56 18.96 0.5M
2021-05-03 19.16 19.25 18.79 19.03 0.4M
2021-04-30 19.01 19.31 18.77 18.94 0.5M
2021-04-29 18.67 19.30 18.55 19.14 0.5M
2021-04-28 18.27 18.56 18.08 18.48 0.4M
2021-04-27 18.08 18.46 18.08 18.17 0.4M
2021-04-26 18.01 18.31 17.99 18.09 0.5M
2021-04-23 17.73 17.98 17.45 17.87 0.5M
2021-04-22 17.49 17.98 17.40 17.69 0.3M
2021-04-21 17.08 17.54 16.88 17.44 0.5M
2021-04-20 17.32 17.43 16.60 17.16 0.7M
2021-04-19 17.53 17.80 17.35 17.49 0.3M
2021-04-16 17.74 17.82 17.32 17.60 0.6M
2021-04-15 17.72 17.85 17.47 17.58 0.4M
2021-04-14 17.57 18.06 17.57 17.64 0.4M
2021-04-13 17.87 17.94 17.44 17.57 0.4M
2021-04-12 17.96 18.16 17.84 17.95 0.4M
2021-04-09 18.03 18.28 17.65 18.06 0.5M
2021-04-08 17.91 18.18 17.80 18.15 0.4M
2021-04-07 18.19 18.20 17.86 17.93 0.7M
2021-04-06 18.02 18.33 18.00 18.07 0.5M
2021-04-05 18.39 18.60 17.88 17.98 0.5M
2021-04-01 18.11 18.34 17.85 18.27 0.5M
2021-03-31 18.14 18.47 18.05 18.11 0.6M
2021-03-30 18.18 18.47 17.98 18.19 0.5M
2021-03-29 19.04 19.04 17.96 18.17 0.8M
2021-03-26 18.81 19.28 18.60 19.04 0.7M
2021-03-25 17.33 18.45 17.14 18.35 0.5M
2021-03-24 18.11 18.60 17.42 17.44 0.5M
2021-03-23 18.85 18.87 17.90 17.96 0.6M
2021-03-22 19.29 19.45 18.73 18.81 0.5M
2021-03-19 18.84 19.31 18.40 19.20 0.9M
2021-03-18 19.03 19.57 18.94 18.94 0.4M
2021-03-17 19.00 19.44 18.81 19.29 0.4M
2021-03-16 19.60 19.66 18.90 19.02 0.5M
2021-03-15 19.68 19.90 19.27 19.82 0.5M
2021-03-12 18.92 20.02 18.90 19.52 1.0M
2021-03-11 18.25 18.54 17.98 18.50 0.6M
2021-03-10 17.95 18.32 17.60 17.99 0.5M
2021-03-09 18.53 18.75 17.84 17.99 0.5M
2021-03-08 17.91 18.61 17.78 18.44 0.6M
2021-03-05 17.61 17.88 16.41 17.79 0.6M
2021-03-04 17.56 18.01 17.02 17.58 0.7M
2021-03-03 17.87 18.09 17.51 17.54 0.4M
2021-03-02 17.93 17.93 17.39 17.61 0.4M
2021-03-01 17.98 18.17 17.50 17.87 0.5M
2021-02-26 17.68 18.00 17.14 17.55 0.6M
2021-02-25 18.31 18.33 17.31 17.57 0.6M
2021-02-24 17.58 18.27 17.58 18.24 0.7M
2021-02-23 17.41 17.80 16.89 17.45 0.9M
2021-02-22 17.09 17.75 16.93 17.46 0.8M
2021-02-19 17.15 17.46 16.78 16.96 0.5M
2021-02-18 16.18 17.17 16.15 16.99 1.0M
2021-02-17 16.16 16.74 15.86 16.29 0.9M
2021-02-16 16.53 16.59 16.09 16.43 0.7M
2021-02-12 16.52 16.54 16.20 16.43 0.5M
2021-02-11 16.98 17.05 16.20 16.50 0.8M
2021-02-10 17.35 17.50 16.92 16.95 0.6M
2021-02-09 16.72 17.43 16.55 17.13 0.6M
2021-02-08 17.07 17.42 16.59 16.75 1.2M
2021-02-05 17.38 17.54 17.15 17.41 0.4M
2021-02-04 16.63 17.33 16.59 17.18 0.7M
2021-02-03 15.95 16.70 15.94 16.55 0.5M
2021-02-02 16.18 16.33 15.82 15.91 0.9M
2021-02-01 15.87 16.12 15.39 15.95 0.6M
2021-01-29 16.19 16.50 15.59 15.73 0.9M
2021-01-28 16.41 16.74 16.06 16.42 1.0M
2021-01-27 15.28 16.44 15.21 16.03 1.1M
2021-01-26 16.13 16.23 15.57 15.61 0.5M
2021-01-25 15.55 16.18 15.38 15.98 0.9M
2021-01-22 15.47 15.65 15.17 15.51 0.8M
2021-01-21 16.10 16.20 15.42 15.70 0.8M
2021-01-20 16.87 17.10 16.38 16.39 0.8M
2021-01-19 16.45 17.07 16.45 16.94 1.4M
2021-01-15 16.20 16.29 15.93 16.26 1.0M
2021-01-14 15.32 16.42 15.32 16.33 1.6M
2021-01-13 14.58 15.37 14.35 15.16 1.1M
2021-01-12 14.35 14.80 14.18 14.65 0.9M
2021-01-11 13.98 14.40 13.80 14.26 0.9M
2021-01-08 14.74 14.86 14.32 14.56 0.7M
2021-01-07 15.05 15.22 14.59 14.60 1.0M
2021-01-06 13.93 14.91 13.93 14.80 1.3M
2021-01-05 13.68 14.20 13.68 13.94 0.8M
2021-01-04 14.52 14.75 13.38 13.71 2.4M