[미국 특징주] "타코벨 매출, 사이클로스포리아증 확산에 타격…브랜드에는 장기 손상 없을 듯"
무료
Dycom Industries : ( DY:US )
415.25USD ▲ 5.07 (1.24%)
2026-07-21
최근 1년 일별 시세
(2026-07-21 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-07-21 | 415.25 | ▲5.07 | ▲1.24% |
| 26-07-20 | 410.18 | ▲3.07 | ▲0.75% |
| 26-07-17 | 407.11 | ▼-5.75 | ▼-1.39% |
| 26-07-16 | 412.86 | ▼-15.91 | ▼-3.71% |
| 26-07-15 | 428.77 | ▲9.90 | ▲2.36% |
| 26-07-14 | 418.87 | ▲8.76 | ▲2.14% |
| 26-07-13 | 410.11 | ▼-15.61 | ▼-3.67% |
| 26-07-10 | 425.72 | ▼-1.49 | ▼-0.35% |
| 26-07-09 | 427.21 | ▲0.51 | ▲0.12% |
| 26-07-08 | 426.70 | ▲13.55 | ▲3.28% |
| 26-07-07 | 413.15 | ▼-17.85 | ▼-4.14% |
| 26-07-06 | 431.00 | ▼-6.76 | ▼-1.54% |
| 26-07-02 | 437.76 | ▼-32.75 | ▼-6.96% |
| 26-07-01 | 470.51 | ▼-35.08 | ▼-6.94% |
| 26-06-30 | 505.59 | ▼-1.21 | ▼-0.24% |
| 26-06-29 | 506.80 | ▲18.55 | ▲3.8% |
| 26-06-26 | 488.25 | ▼-5.36 | ▼-1.09% |
| 26-06-25 | 493.61 | ▲10.13 | ▲2.1% |
| 26-06-24 | 483.48 | ▲18.84 | ▲4.05% |
| 26-06-23 | 464.64 | ▼-3.37 | ▼-0.72% |
| 26-06-22 | 468.01 | ▲11.36 | ▲2.49% |
| 26-06-18 | 456.65 | ▼-4.73 | ▼-1.03% |
| 26-06-17 | 461.38 | ▼-10.34 | ▼-2.19% |
| 26-06-16 | 471.72 | ▲0.42 | ▲0.09% |
| 26-06-15 | 471.30 | ▲2.30 | ▲0.49% |
| 26-06-12 | 469.00 | ▲4.43 | ▲0.95% |
| 26-06-11 | 464.57 | ▲18.68 | ▲4.19% |
| 26-06-10 | 445.89 | ▼-7.90 | ▼-1.74% |
| 26-06-09 | 453.79 | ▼-5.07 | ▼-1.1% |
| 26-06-08 | 458.86 | ▼-7.42 | ▼-1.59% |
| 26-06-05 | 466.28 | ▼-22.29 | ▼-4.56% |
| 26-06-04 | 488.57 | ▲4.46 | ▲0.92% |
| 26-06-03 | 484.11 | ▼-1.86 | ▼-0.38% |
| 26-06-02 | 485.97 | ▼-7.92 | ▼-1.6% |
| 26-06-01 | 493.89 | ▼-16.11 | ▼-3.16% |
| 26-05-29 | 510.00 | ▼-25.20 | ▼-4.71% |
| 26-05-28 | 535.20 | ▲6.07 | ▲1.15% |
| 26-05-27 | 529.13 | ▲108.66 | ▲25.84% |
| 26-05-26 | 420.47 | ▲9.27 | ▲2.25% |
| 26-05-22 | 411.20 | ▼-3.23 | ▼-0.78% |
| 26-05-21 | 414.43 | ▲1.65 | ▲0.4% |
| 26-05-20 | 412.78 | ▼-0.57 | ▼-0.14% |
| 26-05-19 | 413.35 | ▼-6.31 | ▼-1.5% |
| 26-05-18 | 419.66 | ▼-17.71 | ▼-4.05% |
| 26-05-15 | 437.37 | ▼-13.61 | ▼-3.02% |
| 26-05-14 | 450.98 | ▲6.17 | ▲1.39% |
| 26-05-13 | 444.81 | ▲15.41 | ▲3.59% |
| 26-05-12 | 429.40 | ▼-1.55 | ▼-0.36% |
| 26-05-11 | 430.95 | ▲2.64 | ▲0.62% |
| 26-05-08 | 428.31 | ▲1.95 | ▲0.46% |
| 26-05-07 | 426.36 | ▼-31.42 | ▼-6.86% |
| 26-05-06 | 457.78 | ▲0.64 | ▲0.14% |
| 26-05-05 | 457.14 | ▲27.67 | ▲6.44% |
| 26-05-04 | 429.47 | ▼-4.13 | ▼-0.95% |
| 26-05-01 | 433.60 | ▲19.50 | ▲4.71% |
| 26-04-30 | 414.10 | ▲23.79 | ▲6.1% |
| 26-04-29 | 390.31 | ▼-13.14 | ▼-3.26% |
| 26-04-28 | 403.45 | ▼-12.56 | ▼-3.02% |
| 26-04-27 | 416.01 | ▲5.29 | ▲1.29% |
| 26-04-24 | 410.72 | ▼-3.63 | ▼-0.88% |
| 26-04-23 | 414.35 | ▲6.30 | ▲1.54% |
| 26-04-22 | 408.05 | ▲3.24 | ▲0.8% |
| 26-04-21 | 404.81 | ▼-5.45 | ▼-1.33% |
| 26-04-20 | 410.26 | ▲10.81 | ▲2.71% |
| 26-04-17 | 399.45 | ▼-0.93 | ▼-0.23% |
| 26-04-16 | 400.38 | ▲5.38 | ▲1.36% |
| 26-04-15 | 395.00 | ▲2.75 | ▲0.7% |
| 26-04-14 | 392.25 | ▼-4.70 | ▼-1.18% |
| 26-04-13 | 396.95 | ▲3.95 | ▲1.01% |
| 26-04-10 | 393.00 | ▲1.38 | ▲0.35% |
| 26-04-09 | 391.62 | ▲10.62 | ▲2.79% |
| 26-04-08 | 381.00 | ▲24.21 | ▲6.79% |
| 26-04-07 | 356.79 | ▲8.16 | ▲2.34% |
| 26-04-06 | 348.63 | ▲0.48 | ▲0.14% |
| 26-04-02 | 348.15 | ▲0.70 | ▲0.2% |
| 26-04-01 | 347.45 | ▲8.63 | ▲2.55% |
| 26-03-31 | 338.82 | ▲14.09 | ▲4.34% |
| 26-03-30 | 324.73 | ▼-17.23 | ▼-5.04% |
| 26-03-27 | 341.96 | ▲5.19 | ▲1.54% |
| 26-03-26 | 336.77 | ▼-16.75 | ▼-4.74% |
| 26-03-25 | 353.52 | ▲2.89 | ▲0.82% |
| 26-03-24 | 350.63 | ▲0.89 | ▲0.25% |
| 26-03-23 | 349.74 | ▲13.36 | ▲3.97% |
| 26-03-20 | 336.38 | ▼-19.22 | ▼-5.4% |
| 26-03-19 | 355.60 | ▲3.41 | ▲0.97% |
| 26-03-18 | 352.19 | ▼-9.24 | ▼-2.56% |
| 26-03-17 | 361.43 | ▲3.47 | ▲0.97% |
| 26-03-16 | 357.96 | ▲10.73 | ▲3.09% |
| 26-03-13 | 347.23 | ▼-10.02 | ▼-2.8% |
| 26-03-12 | 357.25 | ▼-9.70 | ▼-2.64% |
| 26-03-11 | 366.95 | ▲3.98 | ▲1.1% |
| 26-03-10 | 362.97 | ▲2.68 | ▲0.74% |
| 26-03-09 | 360.29 | ▲3.22 | ▲0.9% |
| 26-03-06 | 357.07 | ▼-12.91 | ▼-3.49% |
| 26-03-05 | 369.98 | ▼-17.09 | ▼-4.42% |
| 26-03-04 | 387.07 | ▼-16.42 | ▼-4.07% |
| 26-03-03 | 403.49 | ▼-15.24 | ▼-3.64% |
| 26-03-02 | 418.73 | ▼-1.29 | ▼-0.31% |
| 26-02-27 | 420.02 | ▼-0.49 | ▼-0.12% |
| 26-02-26 | 420.51 | ▼-4.96 | ▼-1.17% |
| 26-02-25 | 425.47 | ▼-3.11 | ▼-0.73% |
| 26-02-24 | 428.58 | ▲8.24 | ▲1.96% |
| 26-02-23 | 420.34 | ▼-9.39 | ▼-2.19% |
| 26-02-20 | 429.73 | ▲10.33 | ▲2.46% |
| 26-02-19 | 419.40 | ▲6.72 | ▲1.63% |
| 26-02-18 | 412.68 | ▼-9.75 | ▼-2.31% |
| 26-02-17 | 422.43 | ▼-5.05 | ▼-1.18% |
| 26-02-13 | 427.48 | ▲10.15 | ▲2.43% |
| 26-02-12 | 417.33 | ▼-12.35 | ▼-2.87% |
| 26-02-11 | 429.68 | ▲19.28 | ▲4.7% |
| 26-02-10 | 410.40 | ▼-4.88 | ▼-1.18% |
| 26-02-09 | 415.28 | ▲14.81 | ▲3.7% |
| 26-02-06 | 400.47 | ▲24.23 | ▲6.44% |
| 26-02-05 | 376.24 | ▲13.04 | ▲3.59% |
| 26-02-04 | 363.20 | ▼-28.50 | ▼-7.28% |
| 26-02-03 | 391.70 | ▲8.12 | ▲2.12% |
| 26-02-02 | 383.58 | ▲19.19 | ▲5.27% |
| 26-01-30 | 364.39 | ▼-1.08 | ▼-0.3% |
| 26-01-29 | 365.47 | ▼-4.52 | ▼-1.22% |
| 26-01-28 | 369.99 | ▼-4.88 | ▼-1.3% |
| 26-01-27 | 374.87 | ▲1.60 | ▲0.43% |
| 26-01-26 | 373.27 | ▲5.06 | ▲1.37% |
| 26-01-23 | 368.21 | ▼-10.89 | ▼-2.87% |
| 26-01-22 | 379.10 | ▲3.51 | ▲0.93% |
| 26-01-21 | 375.59 | ▲9.44 | ▲2.58% |
| 26-01-20 | 366.15 | ▼-4.46 | ▼-1.2% |
| 26-01-16 | 370.61 | ▲4.96 | ▲1.36% |
| 26-01-15 | 365.65 | ▲11.66 | ▲3.29% |
| 26-01-14 | 353.99 | ▼-2.91 | ▼-0.82% |
| 26-01-13 | 356.90 | ▲10.59 | ▲3.06% |
| 26-01-12 | 346.31 | ▲7.50 | ▲2.21% |
| 26-01-09 | 338.81 | ▼-0.87 | ▼-0.26% |
| 26-01-08 | 339.68 | ▼-14.85 | ▼-4.19% |
| 26-01-07 | 354.53 | ▲4.22 | ▲1.2% |
| 26-01-06 | 350.31 | ▲2.32 | ▲0.67% |
| 26-01-05 | 347.99 | ▲0.43 | ▲0.12% |
| 26-01-02 | 347.56 | ▲9.66 | ▲2.86% |
| 25-12-31 | 337.90 | ▼-4.76 | ▼-1.39% |
| 25-12-30 | 342.66 | ▼-0.84 | ▼-0.24% |
| 25-12-29 | 343.50 | ▼-4.13 | ▼-1.19% |
| 25-12-26 | 347.63 | ▼-0.77 | ▼-0.22% |
| 25-12-25 | 348.40 | -0.00 | -0% |
| 25-12-24 | 348.40 | ▼-0.55 | ▼-0.16% |
| 25-12-23 | 348.95 | ▲1.84 | ▲0.53% |
| 25-12-22 | 347.11 | ▲2.73 | ▲0.79% |
| 25-12-19 | 344.38 | ▲3.19 | ▲0.93% |
| 25-12-18 | 341.19 | ▲1.17 | ▲0.34% |
| 25-12-17 | 340.02 | ▼-7.59 | ▼-2.18% |
| 25-12-16 | 347.61 | ▼-3.58 | ▼-1.02% |
| 25-12-15 | 351.19 | ▲5.41 | ▲1.56% |
| 25-12-12 | 345.78 | ▼-18.73 | ▼-5.14% |
| 25-12-11 | 364.51 | ▲8.68 | ▲2.44% |
| 25-12-10 | 355.83 | ▲8.62 | ▲2.48% |
| 25-12-09 | 347.21 | ▼-1.70 | ▼-0.49% |
| 25-12-08 | 348.91 | ▼-2.89 | ▼-0.82% |
| 25-12-05 | 351.80 | ▼-2.60 | ▼-0.73% |
| 25-12-04 | 354.40 | ▲1.60 | ▲0.45% |
| 25-12-03 | 352.80 | ▼-1.51 | ▼-0.43% |
| 25-12-02 | 354.31 | ▲4.25 | ▲1.21% |
| 25-12-01 | 350.06 | ▼-11.47 | ▼-3.17% |
| 25-11-28 | 361.53 | ▲6.57 | ▲1.85% |
| 25-11-26 | 354.96 | ▲6.52 | ▲1.87% |
| 25-11-25 | 348.44 | ▲7.75 | ▲2.27% |
| 25-11-24 | 340.69 | ▲14.20 | ▲4.35% |
| 25-11-21 | 326.49 | ▲3.12 | ▲0.96% |
| 25-11-20 | 323.37 | ▼-1.92 | ▼-0.59% |
| 25-11-19 | 325.29 | ▲29.09 | ▲9.82% |
| 25-11-18 | 296.20 | ▲2.43 | ▲0.83% |
| 25-11-17 | 293.77 | ▲2.57 | ▲0.88% |
| 25-11-14 | 291.20 | ▲8.51 | ▲3.01% |
| 25-11-13 | 282.69 | ▼-12.88 | ▼-4.36% |
| 25-11-12 | 295.57 | ▲4.96 | ▲1.71% |
| 25-11-11 | 290.61 | ▼-3.01 | ▼-1.03% |
| 25-11-10 | 293.62 | ▲7.21 | ▲2.52% |
| 25-11-07 | 286.41 | ▲3.49 | ▲1.23% |
| 25-11-06 | 282.92 | ▼-7.23 | ▼-2.49% |
| 25-11-05 | 290.15 | ▲8.02 | ▲2.84% |
| 25-11-04 | 282.13 | ▼-4.06 | ▼-1.42% |
| 25-11-03 | 286.19 | ▼-1.60 | ▼-0.56% |
| 25-10-31 | 287.79 | ▲1.43 | ▲0.5% |
| 25-10-30 | 286.36 | ▼-2.08 | ▼-0.72% |
| 25-10-29 | 288.44 | ▲2.86 | ▲1% |
| 25-10-28 | 285.58 | ▲1.42 | ▲0.5% |
| 25-10-27 | 284.16 | ▼-7.80 | ▼-2.67% |
| 25-10-24 | 291.96 | ▲5.58 | ▲1.95% |
| 25-10-23 | 286.38 | ▲6.86 | ▲2.45% |
| 25-10-22 | 279.52 | ▼-10.76 | ▼-3.71% |
| 25-10-21 | 290.28 | ▼-6.03 | ▼-2.04% |
| 25-10-20 | 296.31 | ▲3.82 | ▲1.31% |
| 25-10-17 | 292.49 | ▼-2.95 | ▼-1% |
| 25-10-16 | 295.44 | ▼-3.38 | ▼-1.13% |
| 25-10-15 | 298.82 | ▲5.97 | ▲2.04% |
| 25-10-14 | 292.85 | ▲1.95 | ▲0.67% |
| 25-10-13 | 290.90 | ▲6.57 | ▲2.31% |
| 25-10-10 | 284.33 | ▼-5.35 | ▼-1.85% |
| 25-10-09 | 289.68 | ▼-4.41 | ▼-1.5% |
| 25-10-08 | 294.09 | ▲7.79 | ▲2.72% |
| 25-10-07 | 286.30 | ▼-2.36 | ▼-0.82% |
| 25-10-06 | 288.66 | ▲2.21 | ▲0.77% |
| 25-10-03 | 286.45 | ▼-5.13 | ▼-1.76% |
| 25-10-02 | 291.58 | ▼-0.08 | ▼-0.03% |
| 25-10-01 | 291.66 | ▼-0.10 | ▼-0.03% |
| 25-09-30 | 291.76 | ▼-2.25 | ▼-0.77% |
| 25-09-29 | 294.01 | ▲6.56 | ▲2.28% |
| 25-09-26 | 287.45 | ▲12.67 | ▲4.61% |
| 25-09-25 | 274.78 | ▼-1.75 | ▼-0.63% |
| 25-09-24 | 276.53 | ▼-6.01 | ▼-2.13% |
| 25-09-23 | 282.54 | ▲1.40 | ▲0.5% |
| 25-09-22 | 281.14 | ▲11.56 | ▲4.29% |
| 25-09-19 | 269.58 | ▼-1.13 | ▼-0.42% |
| 25-09-18 | 270.71 | ▲9.14 | ▲3.49% |
| 25-09-17 | 261.57 | ▲8.49 | ▲3.35% |
| 25-09-16 | 253.08 | ▼-2.51 | ▼-0.98% |
| 25-09-15 | 255.59 | ▼-2.25 | ▼-0.87% |
| 25-09-12 | 257.84 | ▼-0.99 | ▼-0.38% |
| 25-09-11 | 258.83 | ▼-0.44 | ▼-0.17% |
| 25-09-10 | 259.27 | ▲7.26 | ▲2.88% |
| 25-09-09 | 252.01 | ▼-0.49 | ▼-0.19% |
| 25-09-08 | 252.50 | ▲4.16 | ▲1.68% |
| 25-09-05 | 248.34 | ▼-5.66 | ▼-2.23% |
| 25-09-04 | 254.00 | ▲5.01 | ▲2.01% |
| 25-09-03 | 248.99 | ▲3.68 | ▲1.5% |
| 25-09-02 | 245.31 | ▼-7.16 | ▼-2.84% |
| 25-08-29 | 252.47 | ▼-4.02 | ▼-1.57% |
| 25-08-28 | 256.49 | ▲0.86 | ▲0.34% |
| 25-08-27 | 255.63 | ▼-1.21 | ▼-0.47% |
| 25-08-26 | 256.84 | ▲3.28 | ▲1.29% |
| 25-08-25 | 253.56 | ▼-3.86 | ▼-1.5% |
| 25-08-22 | 257.42 | ▼-4.77 | ▼-1.82% |
| 25-08-21 | 262.19 | ▲4.93 | ▲1.92% |
| 25-08-20 | 257.26 | ▼-12.31 | ▼-4.57% |
| 25-08-19 | 269.57 | ▼-3.34 | ▼-1.22% |
| 25-08-18 | 272.91 | ▲3.55 | ▲1.32% |
| 25-08-15 | 269.36 | ▲1.40 | ▲0.52% |
| 25-08-14 | 267.96 | ▼-5.98 | ▼-2.18% |
| 25-08-13 | 273.94 | ▼-6.05 | ▼-2.16% |
| 25-08-12 | 279.99 | ▲5.15 | ▲1.87% |
| 25-08-11 | 274.84 | ▼-4.29 | ▼-1.54% |
| 25-08-08 | 279.13 | ▲2.70 | ▲0.98% |
| 25-08-07 | 276.43 | ▲5.53 | ▲2.04% |
| 25-08-06 | 270.90 | ▲3.14 | ▲1.17% |
| 25-08-05 | 267.76 | ▲2.78 | ▲1.05% |
| 25-08-04 | 264.98 | ▲1.69 | ▲0.64% |
| 25-08-01 | 263.29 | ▼-5.52 | ▼-2.05% |
| 25-07-31 | 268.81 | ▲0.32 | ▲0.12% |
| 25-07-30 | 268.49 | ▼-0.20 | ▼-0.07% |
| 25-07-29 | 268.69 | ▲4.42 | ▲1.67% |
| 25-07-28 | 264.27 | ▼-0.42 | ▼-0.16% |
| 25-07-25 | 264.69 | ▲2.28 | ▲0.87% |
| 25-07-24 | 262.41 | ▲1.41 | ▲0.54% |
| 25-07-23 | 261.00 | ▲8.32 | ▲3.29% |