Dunelm Group PLC (DNLM.L) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 850.00 | 865.25 | 827.00 | 832.00 | -2.97% | 420,564 |
| 2026-09-01 | 860.50 | 874.00 | 852.50 | 857.50 | -1.44% | 257,172 |
| 2026-08-28 | 876.00 | 891.79 | 858.00 | 870.00 | -0.46% | 799,458 |
| 2026-08-27 | 909.00 | 909.00 | 859.50 | 874.00 | -1.96% | 385,529 |
| 2026-08-26 | 868.00 | 899.08 | 868.00 | 891.50 | +0.28% | 226,137 |
| 2026-08-25 | 888.00 | 904.50 | 874.00 | 889.00 | +0.11% | 247,071 |
| 2026-08-24 | 890.00 | 892.50 | 881.50 | 888.00 | +0.45% | 141,128 |
| 2026-08-21 | 887.50 | 887.50 | 873.50 | 884.00 | +1.14% | 244,879 |
| 2026-08-20 | 886.00 | 890.50 | 874.00 | 874.00 | -1.35% | 267,225 |
| 2026-08-19 | 892.00 | 892.00 | 865.00 | 886.00 | +1.90% | 197,778 |
| 2026-08-18 | 865.00 | 879.00 | 864.50 | 869.50 | +0.12% | 289,512 |
| 2026-08-17 | 890.50 | 896.24 | 867.00 | 868.50 | -2.58% | 243,606 |
| 2026-08-14 | 883.50 | 896.00 | 877.83 | 891.50 | +1.48% | 194,956 |
| 2026-08-13 | 860.00 | 889.55 | 860.00 | 878.50 | +0.00% | 197,058 |
| 2026-08-12 | 904.50 | 904.50 | 876.00 | 878.50 | -0.85% | 247,887 |
| 2026-08-11 | 887.00 | 893.00 | 881.50 | 886.00 | -0.62% | 379,217 |
| 2026-08-10 | 918.50 | 919.00 | 887.50 | 891.50 | -0.39% | 1,293,540 |
| 2026-08-07 | 910.00 | 910.00 | 882.00 | 895.00 | +0.79% | 991,515 |
| 2026-08-06 | 870.00 | 905.50 | 870.00 | 888.00 | -0.50% | 264,658 |
| 2026-08-05 | 866.50 | 898.50 | 866.50 | 892.50 | +0.73% | 230,716 |
| 2026-08-04 | 893.50 | 899.50 | 877.52 | 886.00 | -0.34% | 979,141 |
| 2026-08-03 | 875.00 | 896.00 | 868.50 | 889.00 | +2.24% | 617,686 |
| 2026-07-31 | 890.00 | 892.50 | 869.50 | 869.50 | -2.30% | 361,923 |
| 2026-07-30 | 894.00 | 902.50 | 888.00 | 890.00 | -0.45% | 267,358 |
| 2026-07-29 | 893.00 | 905.00 | 882.50 | 894.00 | +0.68% | 446,492 |
| 2026-07-28 | 876.00 | 895.00 | 871.00 | 888.00 | +1.25% | 609,144 |
| 2026-07-27 | 877.50 | 882.50 | 867.50 | 877.00 | +1.10% | 384,595 |
| 2026-07-24 | 834.00 | 867.50 | 834.00 | 867.50 | +1.17% | 350,534 |
| 2026-07-23 | 874.00 | 874.50 | 853.00 | 857.50 | -0.92% | 420,483 |
| 2026-07-22 | 858.50 | 866.00 | 845.00 | 865.50 | +0.12% | 389,233 |
| 2026-07-21 | 874.50 | 874.50 | 853.50 | 864.50 | -1.54% | 219,094 |
| 2026-07-20 | 880.00 | 884.00 | 864.04 | 878.00 | +0.23% | 422,543 |
| 2026-07-17 | 887.50 | 887.50 | 860.50 | 876.00 | +1.80% | 616,359 |
| 2026-07-16 | 834.00 | 879.50 | 820.00 | 860.50 | +5.26% | 1,322,549 |
| 2026-07-15 | 789.00 | 817.56 | 785.42 | 817.50 | +2.19% | 885,190 |
| 2026-07-14 | 820.00 | 820.00 | 791.50 | 800.00 | -1.05% | 641,159 |
| 2026-07-13 | 810.00 | 816.50 | 799.50 | 808.50 | -0.06% | 393,593 |
| 2026-07-10 | 801.00 | 816.00 | 780.50 | 809.00 | +1.38% | 315,333 |
| 2026-07-09 | 799.50 | 800.50 | 773.50 | 798.00 | +2.37% | 335,136 |
| 2026-07-08 | 802.50 | 808.50 | 774.00 | 779.50 | -2.50% | 466,293 |
| 2026-07-07 | 785.00 | 805.03 | 785.00 | 799.50 | +0.25% | 402,142 |
| 2026-07-06 | 821.00 | 821.00 | 793.00 | 797.50 | -0.37% | 622,753 |
| 2026-07-03 | 804.00 | 804.50 | 790.04 | 800.50 | +0.69% | 251,048 |
| 2026-07-02 | 777.00 | 803.00 | 777.00 | 795.00 | -0.06% | 638,325 |
| 2026-07-01 | 780.00 | 796.00 | 780.00 | 795.50 | +1.14% | 429,373 |
| 2026-06-30 | 824.50 | 824.50 | 786.50 | 786.50 | -1.81% | 535,979 |
| 2026-06-29 | 834.00 | 834.00 | 801.00 | 801.00 | -1.48% | 169,996 |
| 2026-06-26 | 815.00 | 821.00 | 797.00 | 813.00 | +0.12% | 200,875 |
| 2026-06-25 | 819.50 | 828.00 | 805.50 | 812.00 | +0.37% | 358,351 |
| 2026-06-24 | 772.50 | 810.50 | 771.50 | 809.00 | +2.99% | 742,269 |
| 2026-06-23 | 792.50 | 797.50 | 783.00 | 785.50 | -0.88% | 381,293 |
| 2026-06-22 | 784.00 | 800.50 | 780.50 | 792.50 | +0.38% | 204,956 |
| 2026-06-19 | 800.00 | 811.50 | 789.50 | 789.50 | -2.47% | 903,800 |
| 2026-06-18 | 789.50 | 809.50 | 786.50 | 809.50 | +1.63% | 246,593 |
| 2026-06-17 | 814.00 | 814.00 | 784.50 | 796.50 | +0.13% | 195,292 |
| 2026-06-16 | 791.50 | 799.00 | 782.50 | 795.50 | +0.63% | 423,431 |
| 2026-06-15 | 812.00 | 823.50 | 790.50 | 790.50 | -1.62% | 739,095 |
| 2026-06-12 | 804.00 | 810.00 | 795.50 | 803.50 | +0.69% | 214,222 |
| 2026-06-11 | 762.00 | 798.00 | 762.00 | 798.00 | +2.70% | 659,352 |
| 2026-06-10 | 772.50 | 783.00 | 754.00 | 777.00 | +1.30% | 251,513 |
| 2026-06-09 | 752.00 | 775.50 | 752.00 | 767.00 | +0.85% | 216,134 |
| 2026-06-08 | 770.00 | 770.50 | 753.00 | 760.50 | -0.46% | 160,412 |
| 2026-06-05 | 772.00 | 783.00 | 761.50 | 764.00 | -0.52% | 164,431 |
| 2026-06-04 | 760.50 | 783.96 | 760.50 | 768.00 | +0.59% | 236,288 |
| 2026-06-03 | 745.00 | 767.50 | 745.00 | 763.50 | +0.93% | 232,619 |
| 2026-06-02 | 755.50 | 768.00 | 749.50 | 756.50 | +0.40% | 192,295 |
| 2026-06-01 | 780.50 | 781.50 | 751.50 | 753.50 | -3.46% | 287,707 |
| 2026-05-29 | 779.00 | 790.50 | 771.00 | 780.50 | -2.32% | 459,464 |
| 2026-05-28 | 793.00 | 808.00 | 789.50 | 799.00 | -1.18% | 370,598 |
| 2026-05-27 | 801.00 | 814.50 | 780.00 | 808.50 | +1.89% | 340,427 |
| 2026-05-26 | 794.00 | 795.00 | 778.50 | 793.50 | +2.06% | 318,428 |
| 2026-05-22 | 760.00 | 778.50 | 759.50 | 777.50 | +2.30% | 197,487 |
| 2026-05-21 | 777.00 | 778.00 | 753.50 | 760.00 | -0.98% | 830,011 |
| 2026-05-20 | 745.50 | 767.50 | 740.00 | 767.50 | +2.13% | 528,404 |
| 2026-05-19 | 749.00 | 760.50 | 744.00 | 751.50 | +1.01% | 320,786 |
| 2026-05-18 | 740.50 | 746.50 | 717.50 | 744.00 | +2.69% | 844,194 |
| 2026-05-15 | 715.00 | 725.00 | 715.00 | 724.50 | +0.35% | 525,142 |
| 2026-05-14 | 718.00 | 730.00 | 716.00 | 722.00 | +0.98% | 613,468 |
| 2026-05-13 | 720.50 | 731.50 | 707.00 | 715.00 | -1.24% | 1,301,969 |
| 2026-05-12 | 736.00 | 741.90 | 724.00 | 724.00 | -2.43% | 284,822 |
| 2026-05-11 | 750.50 | 762.50 | 742.00 | 742.00 | -2.30% | 312,384 |
| 2026-05-08 | 756.50 | 770.00 | 749.00 | 759.50 | -0.52% | 322,568 |
| 2026-05-07 | 758.00 | 767.50 | 749.50 | 763.50 | +1.26% | 449,078 |
| 2026-05-06 | 736.00 | 762.50 | 733.50 | 754.00 | +3.57% | 373,556 |
| 2026-05-05 | 768.00 | 768.50 | 727.94 | 728.00 | -3.64% | 408,806 |
| 2026-05-01 | 759.00 | 759.00 | 746.50 | 755.50 | +0.47% | 182,069 |
| 2026-04-30 | 750.00 | 757.50 | 738.00 | 752.00 | +0.80% | 228,625 |
| 2026-04-29 | 782.50 | 782.50 | 743.50 | 746.00 | -2.67% | 1,102,168 |
| 2026-04-28 | 780.00 | 781.50 | 766.50 | 766.50 | -1.92% | 288,137 |
| 2026-04-27 | 794.00 | 799.50 | 780.50 | 781.50 | -1.20% | 361,372 |
| 2026-04-24 | 797.00 | 806.50 | 791.00 | 791.00 | -0.82% | 301,920 |
| 2026-04-23 | 810.00 | 823.00 | 797.50 | 797.50 | -1.73% | 891,780 |
| 2026-04-22 | 814.50 | 824.50 | 811.00 | 811.50 | -1.04% | 337,522 |
| 2026-04-21 | 831.50 | 831.50 | 813.50 | 820.00 | +0.99% | 288,529 |
| 2026-04-20 | 820.50 | 823.00 | 805.55 | 812.00 | -1.40% | 231,015 |
| 2026-04-17 | 810.00 | 830.00 | 799.50 | 823.50 | +1.79% | 554,796 |
| 2026-04-16 | 801.00 | 823.50 | 788.00 | 809.00 | -4.60% | 1,838,542 |
| 2026-04-15 | 860.00 | 861.50 | 838.50 | 848.00 | -0.64% | 246,983 |
| 2026-04-14 | 836.00 | 853.50 | 831.00 | 853.50 | +2.83% | 313,926 |
| 2026-04-13 | 844.00 | 844.82 | 828.00 | 830.00 | -1.37% | 363,490 |
| 2026-04-10 | 852.00 | 856.00 | 837.50 | 841.50 | -0.24% | 1,316,386 |
| 2026-04-09 | 840.50 | 846.00 | 829.50 | 843.50 | +0.12% | 205,257 |
| 2026-04-08 | 837.00 | 857.50 | 817.95 | 842.50 | +5.18% | 278,959 |
| 2026-04-07 | 808.00 | 817.50 | 799.50 | 801.00 | -1.11% | 255,026 |
| 2026-04-02 | 817.50 | 817.50 | 786.57 | 810.00 | +0.68% | 254,524 |
| 2026-04-01 | 800.00 | 804.50 | 788.54 | 804.50 | +2.61% | 293,831 |
| 2026-03-31 | 787.00 | 797.00 | 783.50 | 784.00 | +0.51% | 317,472 |
| 2026-03-30 | 783.50 | 791.00 | 770.00 | 780.00 | -0.83% | 358,480 |
| 2026-03-27 | 809.50 | 809.50 | 778.00 | 786.50 | -1.07% | 229,728 |
| 2026-03-26 | 780.50 | 838.00 | 780.50 | 795.00 | -0.50% | 1,810,129 |
| 2026-03-25 | 807.00 | 807.50 | 788.00 | 799.00 | +0.88% | 217,870 |
| 2026-03-24 | 809.00 | 810.50 | 790.50 | 792.00 | -1.25% | 228,908 |
| 2026-03-23 | 800.50 | 819.50 | 780.00 | 802.00 | -1.17% | 616,023 |
| 2026-03-20 | 839.00 | 839.00 | 808.00 | 811.50 | -1.10% | 720,537 |
| 2026-03-19 | 845.00 | 875.28 | 820.50 | 820.50 | -4.37% | 696,245 |
| 2026-03-18 | 848.00 | 894.61 | 844.50 | 858.00 | +1.54% | 516,753 |
| 2026-03-17 | 855.00 | 895.00 | 844.00 | 845.00 | -0.41% | 590,361 |
| 2026-03-16 | 882.50 | 882.50 | 848.50 | 848.50 | -1.74% | 291,789 |
| 2026-03-13 | 860.50 | 905.11 | 846.50 | 863.50 | +0.06% | 689,687 |
| 2026-03-12 | 883.00 | 885.00 | 854.13 | 863.00 | -6.14% | 1,022,192 |
| 2026-03-11 | 918.00 | 932.00 | 906.00 | 919.50 | -0.16% | 653,443 |
| 2026-03-10 | 910.00 | 935.00 | 910.00 | 921.00 | +2.16% | 494,876 |
| 2026-03-09 | 913.00 | 923.68 | 893.50 | 901.50 | -3.27% | 376,854 |
| 2026-03-06 | 950.00 | 957.50 | 925.00 | 932.00 | -0.96% | 421,252 |
| 2026-03-05 | 935.00 | 952.00 | 926.00 | 941.00 | +0.16% | 642,027 |
| 2026-03-04 | 937.50 | 959.50 | 930.79 | 939.50 | -0.79% | 421,365 |
| 2026-03-03 | 1011.00 | 1011.00 | 947.00 | 947.00 | -3.76% | 1,349,120 |
| 2026-03-02 | 1005.00 | 1006.30 | 980.50 | 984.00 | -2.38% | 690,217 |
| 2026-02-27 | 999.00 | 1013.00 | 989.00 | 1008.00 | +1.00% | 648,716 |
| 2026-02-26 | 992.00 | 1000.00 | 983.50 | 998.00 | +1.22% | 457,141 |
| 2026-02-25 | 995.50 | 1010.00 | 984.50 | 986.00 | -0.90% | 766,727 |
| 2026-02-24 | 970.00 | 998.50 | 970.00 | 995.00 | +1.07% | 518,351 |
| 2026-02-23 | 987.00 | 996.50 | 970.00 | 984.50 | +0.87% | 1,047,908 |
| 2026-02-20 | 970.00 | 987.00 | 965.50 | 976.00 | +0.31% | 694,196 |
| 2026-02-19 | 980.50 | 984.50 | 970.00 | 973.00 | -0.05% | 861,343 |
| 2026-02-18 | 967.00 | 983.50 | 967.00 | 973.50 | -0.21% | 632,179 |
| 2026-02-17 | 985.00 | 985.00 | 965.00 | 975.50 | +0.15% | 1,071,859 |
| 2026-02-16 | 968.00 | 978.94 | 964.00 | 974.00 | +0.62% | 931,649 |
| 2026-02-13 | 948.00 | 970.00 | 948.00 | 968.00 | +1.36% | 1,039,355 |
| 2026-02-12 | 980.00 | 985.49 | 946.50 | 955.00 | +0.32% | 737,509 |
| 2026-02-11 | 992.00 | 1013.00 | 949.50 | 952.00 | -0.78% | 686,924 |
| 2026-02-10 | 964.00 | 981.50 | 920.50 | 959.50 | +2.40% | 1,303,266 |
| 2026-02-09 | 952.50 | 961.50 | 931.50 | 937.00 | +0.05% | 925,771 |
| 2026-02-06 | 955.00 | 959.50 | 918.68 | 936.50 | +0.70% | 450,561 |
| 2026-02-05 | 946.50 | 946.50 | 922.32 | 930.00 | -0.91% | 342,103 |
| 2026-02-04 | 941.00 | 946.00 | 916.50 | 938.50 | +2.57% | 470,617 |
| 2026-02-03 | 934.50 | 939.00 | 915.00 | 915.00 | -2.24% | 426,416 |
| 2026-02-02 | 929.50 | 938.00 | 927.00 | 936.00 | +1.30% | 441,081 |
| 2026-01-30 | 923.50 | 931.00 | 921.50 | 924.00 | +0.05% | 278,073 |
| 2026-01-29 | 959.50 | 959.50 | 923.50 | 923.50 | -0.91% | 392,479 |
| 2026-01-28 | 951.00 | 951.00 | 932.00 | 932.00 | -1.11% | 404,695 |
| 2026-01-27 | 945.00 | 949.50 | 940.00 | 942.50 | -0.48% | 420,060 |
| 2026-01-26 | 970.00 | 970.50 | 946.50 | 947.00 | -0.42% | 398,363 |
| 2026-01-23 | 956.00 | 961.00 | 944.00 | 951.00 | -0.42% | 343,913 |
| 2026-01-22 | 940.50 | 964.00 | 940.50 | 955.00 | +1.06% | 425,472 |
| 2026-01-21 | 946.00 | 958.50 | 941.00 | 945.00 | -0.05% | 412,619 |
| 2026-01-20 | 948.00 | 966.50 | 945.50 | 945.50 | -0.84% | 994,756 |
| 2026-01-19 | 940.00 | 960.50 | 940.00 | 953.50 | +0.37% | 438,553 |
| 2026-01-16 | 948.00 | 964.00 | 937.48 | 950.00 | +0.90% | 929,675 |
| 2026-01-15 | 1030.00 | 1040.00 | 941.50 | 941.50 | -19.53% | 3,368,820 |
| 2026-01-14 | 1161.00 | 1170.00 | 1150.00 | 1170.00 | +0.43% | 290,927 |
| 2026-01-13 | 1165.00 | 1165.00 | 1140.00 | 1165.00 | +0.78% | 320,775 |
| 2026-01-12 | 1162.00 | 1163.00 | 1145.56 | 1156.00 | -0.94% | 303,382 |
| 2026-01-09 | 1164.00 | 1169.00 | 1156.00 | 1167.00 | +0.60% | 209,582 |
| 2026-01-08 | 1122.00 | 1160.00 | 1122.00 | 1160.00 | +0.52% | 385,267 |
| 2026-01-07 | 1150.00 | 1154.00 | 1131.00 | 1154.00 | +1.76% | 404,540 |
| 2026-01-06 | 1142.00 | 1142.00 | 1108.00 | 1134.00 | +0.98% | 187,094 |
| 2026-01-05 | 1138.00 | 1138.00 | 1100.00 | 1123.00 | +0.54% | 549,037 |
| 2026-01-02 | 1154.00 | 1154.00 | 1105.00 | 1117.00 | -1.15% | 217,499 |
| 2025-12-31 | 1162.00 | 1162.00 | 1122.00 | 1130.00 | -0.62% | 56,318 |
| 2025-12-30 | 1143.00 | 1143.00 | 1126.00 | 1137.00 | +0.26% | 83,668 |
| 2025-12-29 | 1141.00 | 1141.00 | 1112.00 | 1134.00 | +1.98% | 175,655 |
| 2025-12-24 | 1118.00 | 1122.00 | 1112.00 | 1112.00 | -0.27% | 48,109 |
| 2025-12-23 | 1132.00 | 1132.00 | 1111.00 | 1115.00 | -0.54% | 83,566 |
| 2025-12-22 | 1139.00 | 1139.00 | 1112.00 | 1121.00 | -0.36% | 843,242 |
| 2025-12-19 | 1115.00 | 1125.00 | 1104.00 | 1125.00 | +0.18% | 1,138,866 |
| 2025-12-18 | 1087.00 | 1126.00 | 1087.00 | 1123.00 | +1.45% | 147,946 |
| 2025-12-17 | 1119.00 | 1126.00 | 1107.00 | 1107.00 | -0.90% | 401,292 |
| 2025-12-16 | 1101.00 | 1117.00 | 1099.00 | 1117.00 | +1.36% | 166,620 |
| 2025-12-15 | 1077.00 | 1107.54 | 1077.00 | 1102.00 | +0.73% | 79,775 |
| 2025-12-12 | 1100.00 | 1104.00 | 1080.86 | 1094.00 | -0.45% | 178,929 |
| 2025-12-11 | 1101.00 | 1105.00 | 1091.00 | 1099.00 | +0.18% | 128,077 |
| 2025-12-10 | 1114.00 | 1119.00 | 1097.00 | 1097.00 | -1.44% | 207,254 |
| 2025-12-09 | 1116.00 | 1124.00 | 1109.00 | 1113.00 | +0.36% | 350,919 |
| 2025-12-08 | 1129.00 | 1130.00 | 1106.00 | 1109.00 | -1.42% | 253,946 |
| 2025-12-05 | 1156.00 | 1156.00 | 1125.00 | 1125.00 | -0.18% | 138,137 |
| 2025-12-04 | 1143.00 | 1143.00 | 1122.00 | 1127.00 | +0.36% | 153,017 |
| 2025-12-03 | 1112.00 | 1125.00 | 1106.50 | 1123.00 | +1.35% | 248,261 |
| 2025-12-02 | 1130.00 | 1130.00 | 1094.00 | 1108.00 | +0.00% | 210,089 |
| 2025-12-01 | 1106.00 | 1117.10 | 1094.00 | 1108.00 | -0.36% | 165,971 |
| 2025-11-28 | 1104.00 | 1118.00 | 1103.00 | 1112.00 | +0.00% | 109,382 |
| 2025-11-27 | 1111.00 | 1112.09 | 1099.00 | 1112.00 | +1.09% | 150,204 |
| 2025-11-26 | 1081.00 | 1100.09 | 1072.00 | 1100.00 | +2.42% | 187,702 |
| 2025-11-25 | 1076.00 | 1076.00 | 1043.00 | 1074.00 | +2.29% | 223,001 |
| 2025-11-24 | 1095.00 | 1095.00 | 1049.00 | 1050.00 | -2.78% | 349,071 |
| 2025-11-21 | 1060.00 | 1080.00 | 1060.00 | 1080.00 | +0.28% | 185,398 |
| 2025-11-20 | 1080.00 | 1087.00 | 1072.00 | 1077.00 | +0.56% | 191,160 |
| 2025-11-19 | 1089.00 | 1096.00 | 1071.00 | 1071.00 | -1.56% | 256,551 |
| 2025-11-18 | 1086.00 | 1103.00 | 1086.00 | 1088.00 | -1.36% | 234,891 |
| 2025-11-17 | 1116.00 | 1136.00 | 1103.00 | 1103.00 | -2.65% | 332,958 |
| 2025-11-14 | 1136.00 | 1136.00 | 1111.00 | 1133.00 | -0.09% | 200,627 |
| 2025-11-13 | 1143.00 | 1143.00 | 1125.00 | 1134.00 | -0.44% | 111,483 |
| 2025-11-12 | 1140.00 | 1144.00 | 1126.00 | 1139.00 | -0.35% | 182,134 |
| 2025-11-11 | 1107.00 | 1158.00 | 1107.00 | 1143.00 | +0.88% | 274,594 |
| 2025-11-10 | 1120.00 | 1133.00 | 1116.00 | 1133.00 | +1.25% | 229,521 |
| 2025-11-07 | 1115.00 | 1140.00 | 1115.00 | 1119.00 | -0.71% | 108,912 |
| 2025-11-06 | 1149.00 | 1153.00 | 1127.00 | 1127.00 | -2.00% | 172,252 |
| 2025-11-05 | 1163.00 | 1163.00 | 1144.00 | 1150.00 | -0.61% | 189,392 |
| 2025-11-04 | 1123.00 | 1172.00 | 1123.00 | 1157.00 | +0.00% | 278,387 |
| 2025-11-03 | 1154.00 | 1170.00 | 1138.00 | 1157.00 | +3.49% | 385,322 |
| 2025-10-31 | 1123.00 | 1126.00 | 1115.00 | 1118.00 | -0.53% | 229,269 |
| 2025-10-30 | 1133.00 | 1160.00 | 1120.00 | 1124.00 | -3.60% | 744,350 |
| 2025-10-29 | 1151.00 | 1170.00 | 1151.00 | 1166.00 | +0.87% | 271,470 |
| 2025-10-28 | 1150.00 | 1158.00 | 1140.00 | 1156.00 | +0.43% | 163,145 |
| 2025-10-27 | 1151.00 | 1160.00 | 1133.00 | 1151.00 | +0.79% | 401,239 |
| 2025-10-24 | 1142.00 | 1152.00 | 1128.85 | 1142.00 | -0.09% | 378,889 |
| 2025-10-23 | 1165.00 | 1174.00 | 1120.00 | 1143.00 | -0.44% | 890,358 |
| 2025-10-22 | 1115.00 | 1156.00 | 1115.00 | 1148.00 | +2.50% | 1,029,877 |
| 2025-10-21 | 1112.00 | 1123.00 | 1104.00 | 1120.00 | +1.63% | 268,418 |
| 2025-10-20 | 1116.00 | 1124.00 | 1101.00 | 1102.00 | -1.43% | 310,998 |
| 2025-10-17 | 1110.00 | 1125.00 | 1103.00 | 1118.00 | -0.09% | 143,723 |
| 2025-10-16 | 1113.00 | 1124.22 | 1111.00 | 1119.00 | +0.54% | 361,208 |
| 2025-10-15 | 1123.00 | 1139.00 | 1113.00 | 1113.00 | -1.59% | 219,491 |
| 2025-10-14 | 1122.00 | 1134.00 | 1121.00 | 1131.00 | +0.44% | 588,725 |
| 2025-10-13 | 1101.00 | 1131.00 | 1101.00 | 1126.00 | +1.81% | 157,626 |
| 2025-10-10 | 1120.00 | 1124.00 | 1105.00 | 1106.00 | -0.81% | 302,611 |
| 2025-10-09 | 1126.00 | 1126.00 | 1108.00 | 1115.00 | -0.54% | 141,616 |
| 2025-10-08 | 1130.00 | 1132.00 | 1119.00 | 1121.00 | -0.53% | 163,439 |
| 2025-10-07 | 1109.00 | 1140.00 | 1109.00 | 1127.00 | -0.70% | 136,760 |
| 2025-10-06 | 1119.00 | 1142.00 | 1119.00 | 1135.00 | -0.09% | 246,215 |
| 2025-10-03 | 1139.00 | 1148.00 | 1128.00 | 1136.00 | -0.35% | 282,361 |
| 2025-10-02 | 1126.00 | 1144.00 | 1108.00 | 1140.00 | +1.42% | 976,638 |
| 2025-10-01 | 1110.00 | 1128.00 | 1110.00 | 1124.00 | +0.00% | 623,038 |
| 2025-09-30 | 1083.00 | 1124.09 | 1083.00 | 1124.00 | +2.27% | 440,226 |
| 2025-09-29 | 1087.00 | 1102.95 | 1079.96 | 1099.00 | +1.01% | 384,928 |
| 2025-09-26 | 1081.00 | 1094.00 | 1081.00 | 1088.00 | +0.55% | 174,264 |
| 2025-09-25 | 1084.00 | 1092.00 | 1073.00 | 1082.00 | -0.09% | 202,107 |
| 2025-09-24 | 1072.00 | 1086.00 | 1068.97 | 1083.00 | +0.65% | 182,190 |
| 2025-09-23 | 1087.00 | 1090.00 | 1070.00 | 1076.00 | +0.84% | 317,579 |
| 2025-09-22 | 1064.00 | 1072.72 | 1053.00 | 1067.00 | +0.38% | 193,666 |
| 2025-09-19 | 1091.00 | 1091.00 | 1044.00 | 1063.00 | -0.65% | 661,331 |
| 2025-09-18 | 1107.00 | 1107.00 | 1063.00 | 1070.00 | -1.20% | 205,469 |
| 2025-09-17 | 1059.00 | 1088.00 | 1057.00 | 1083.00 | +2.75% | 346,779 |
| 2025-09-16 | 1054.00 | 1079.00 | 1053.00 | 1054.00 | -1.68% | 278,232 |
| 2025-09-15 | 1059.00 | 1075.00 | 1059.00 | 1072.00 | +1.23% | 229,024 |
| 2025-09-12 | 1087.00 | 1089.00 | 1059.00 | 1059.00 | -1.94% | 292,036 |
| 2025-09-11 | 1083.00 | 1097.00 | 1069.00 | 1080.00 | -0.09% | 476,201 |
| 2025-09-10 | 1121.00 | 1128.00 | 1079.00 | 1081.00 | -3.22% | 583,391 |
| 2025-09-09 | 1175.00 | 1215.00 | 1104.00 | 1117.00 | -9.99% | 877,678 |
| 2025-09-08 | 1225.00 | 1246.00 | 1219.00 | 1241.00 | +1.31% | 196,799 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+8.59%). 가장 약한 달: 3월 (-14.72%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Dunelm Group PLC (DNLM.L)의 최근 종가는 얼마입니까?
2026-09-02 기준 832.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
DNLM.L의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1246.00, 최저 707.00 (2026-09-02 기준).
Dunelm Group PLC이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 DNLM.L의 가장 강한 달은 4월(평균 +8.59%), 가장 약한 달은 3월(평균 -14.72%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 422개로 계산.