시장 데이터를 불러오는 중
전체 종목
Dana Incorporated Common Stock 과거 주가
Dana Incorporated Common Stock · DAN · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dana Incorporated Common Stock · DAN · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,534 | ₩39,611 | ₩36,810 | ₩39,316 | +4.75% | 531.3만 |
| 2026.09.28–2026.10.02 | ₩36,435 | ₩38,030 | ₩35,296 | ₩37,360 | +2.54% | 750.3만 |
| 2026.09.21–2026.09.25 | ₩40,455 | ₩41,031 | ₩36,127 | ₩36,368 | -10.10% | 725.5만 |
| 2026.09.14–2026.09.18 | ₩40,938 | ₩41,889 | ₩39,383 | ₩39,946 | -2.42% | 916.4만 |
| 2026.09.08–2026.09.11 | ₩42,961 | ₩43,162 | ₩40,067 | ₩41,648 | -3.06% | 445.9만 |
| 2026.08.31–2026.09.04 | ₩40,696 | ₩43,283 | ₩38,941 | ₩42,934 | +5.50% | 718.8만 |
| 2026.08.24–2026.08.28 | ₩42,251 | ₩42,251 | ₩39,732 | ₩40,670 | -3.74% | 638.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,787 |
| ₩40,361 |
| ₩42,505 |
| +5.10% |
| 700.9만 |
| 2026.08.10–2026.08.14 | ₩38,499 | ₩41,809 | ₩37,762 | ₩40,670 | +5.64% | 875.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,792 | ₩40,790 | ₩35,792 | ₩38,110 | +6.48% | 798.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,690 | ₩37,186 | ₩34,961 | ₩36,087 | -1.64% | 596만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,980 | ₩37,681 | ₩34,774 | ₩36,274 | +0.82% | 573.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,596 | ₩37,480 | ₩34,546 | ₩35,591 | -2.75% | 625만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,702 | ₩36,810 | ₩33,018 | ₩36,623 | +8.67% | 855.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,078 | ₩37,266 | ₩32,964 | ₩33,380 | -9.97% | 834.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,383 | ₩40,120 | ₩36,435 | ₩37,695 | -4.29% | 1255.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,211 | ₩42,371 | ₩37,346 | ₩39,102 | -7.37% | 1159.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,906 | ₩50,237 | ₩37,976 | ₩41,286 | -13.82% | 1147.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,673 | ₩50,304 | ₩45,400 | ₩47,397 | +1.55% | 510만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,525 | ₩48,536 | ₩46,324 | ₩47,450 | +1.99% | 448.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,556 | ₩47,745 | ₩42,278 | ₩45,775 | +2.74% | 529.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,472 | ₩47,182 | ₩44,328 | ₩44,355 | -4.56% | 420.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,678 | ₩48,603 | ₩46,003 | ₩46,499 | -2.47% | 427.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,261 | ₩53,011 | ₩46,633 | ₩48,067 | -8.03% | 630.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,420 | ₩52,261 | ₩49,380 | ₩52,167 | +5.56% | 434.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,589 | ₩50,720 | ₩46,445 | ₩49,661 | +2.21% | 433.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,757 | ₩49,139 | ₩44,127 | ₩48,857 | +9.16% | 474만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,408 | ₩46,606 | ₩42,371 | ₩44,757 | +0.78% | 395.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,876 | ₩45,896 | ₩41,876 | ₩43,618 | +4.16% | 673.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,572 | ₩44,368 | ₩41,554 | ₩42,090 | -1.13% | 951.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,412 | ₩44,757 | ₩40,991 | ₩42,050 | -0.85% | 740.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,038 | ₩46,713 | ₩43,068 | ₩43,725 | -2.92% | 699.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,882 | ₩48,616 | ₩45,306 | ₩45,882 | 0.00% | 781.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,207 | ₩47,852 | ₩43,765 | ₩45,922 | +3.88% | 847만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,465 | ₩45,628 | ₩41,795 | ₩44,743 | +5.36% | 612.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,619 | ₩42,626 | ₩38,338 | ₩42,465 | +9.96% | 727.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,634 | ₩41,701 | ₩37,923 | ₩38,727 | -6.98% | 710.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,301 | ₩42,519 | ₩35,631 | ₩41,554 | +14.47% | 999.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,497 | ₩37,842 | ₩35,403 | ₩36,891 | +3.93% | 1018.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,366 | ₩36,020 | ₩33,179 | ₩35,765 | +7.19% | 864.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,678 | ₩33,541 | ₩31,678 | ₩33,434 | +5.54% | 498.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,053 | ₩32,254 | ₩31,102 | ₩32,013 | -0.13% | 370.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,686 | ₩32,053 | ₩30,003 | ₩31,799 | +3.62% | 1718.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,274 | ₩31,155 | ₩28,140 | ₩30,472 | +7.77% | 1027.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,896 | ₩30,660 | ₩28,140 | ₩28,140 | -5.87% | 833.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,939 | ₩30,700 | ₩27,939 | ₩30,030 | +7.48% | 657.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,725 | ₩27,953 | ₩25,407 | ₩27,939 | +0.77% | 921.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,306 | ₩29,588 | ₩27,551 | ₩27,886 | -4.85% | 783.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,484 | ₩29,145 | ₩26,800 | ₩29,092 | +5.85% | 1001.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,881 | ₩29,655 | ₩26,077 | ₩27,202 | +1.20% | 1460.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,608 | ₩26,988 | ₩25,541 | ₩26,640 | +4.03% | 987.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,616 | ₩25,943 | ₩23,973 | ₩25,313 | +2.83% | 913.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,991 | ₩25,407 | ₩24,147 | ₩24,295 | -2.79% | 268.7만 |
|---|