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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,609 | ₩39,642 | ₩38,609 | ₩39,347 | +1.91% | 118.7만 |
| 2026.10.08 | ₩36,839 | ₩38,945 | ₩36,839 | ₩38,918 | +5.64% | 155.7만 |
| 2026.10.07 | ₩37,282 | ₩37,604 | ₩36,839 | ₩37,577 | +0.79% | 88.9만 |
| 2026.10.06 | ₩38,127 | ₩38,314 | ₩37,604 | ₩38,127 | 0.00% | 77.4만 |
| 2026.10.05 | ₩37,563 | ₩38,180 | ₩37,335 | ₩37,684 | +0.32% | 90.6만 |
| 2026.10.02 | ₩37,429 | ₩37,885 | ₩36,879 | ₩37,389 | -0.11% | 98.2만 |
| 2026.10.01 | ₩37,121 | ₩37,309 | ₩35,740 | ₩37,054 | -0.18% | 160.5만 |
| 2026.09.30 | ₩36,343 | ₩38,060 | ₩36,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,625 |
| +0.77% |
| 193.9만 |
| 2026.09.29 | ₩36,504 | ₩36,826 | ₩35,820 | ₩36,705 | +0.55% | 128.5만 |
|---|
| 2026.09.28 | ₩36,464 | ₩36,678 | ₩35,324 | ₩36,370 | -0.26% | 169.2만 |
|---|
| 2026.09.25 | ₩37,268 | ₩37,268 | ₩36,155 | ₩36,397 | -2.34% | 159.5만 |
|---|
| 2026.09.24 | ₩39,642 | ₩39,910 | ₩36,343 | ₩36,678 | -7.48% | 211만 |
|---|
| 2026.09.23 | ₩40,138 | ₩40,581 | ₩39,240 | ₩39,830 | -0.77% | 128.3만 |
|---|
| 2026.09.22 | ₩40,648 | ₩41,064 | ₩40,138 | ₩40,514 | -0.33% | 118.2만 |
|---|
| 2026.09.21 | ₩40,487 | ₩40,809 | ₩39,937 | ₩40,219 | -0.66% | 108.5만 |
|---|
| 2026.09.18 | ₩40,460 | ₩41,104 | ₩39,696 | ₩39,977 | -1.19% | 409.2만 |
|---|
| 2026.09.17 | ₩41,426 | ₩41,922 | ₩40,876 | ₩40,903 | -1.26% | 121.4만 |
|---|
| 2026.09.16 | ₩40,956 | ₩40,997 | ₩39,414 | ₩40,178 | -1.90% | 123.1만 |
|---|
| 2026.09.15 | ₩40,621 | ₩41,077 | ₩40,246 | ₩40,433 | -0.46% | 141.2만 |
|---|
| 2026.09.14 | ₩40,970 | ₩41,023 | ₩40,272 | ₩40,634 | -0.82% | 121.5만 |
|---|
| 2026.09.11 | ₩41,908 | ₩41,935 | ₩41,466 | ₩41,680 | -0.54% | 109.7만 |
|---|
| 2026.09.10 | ₩40,380 | ₩41,171 | ₩40,098 | ₩41,131 | +1.86% | 107.8만 |
|---|
| 2026.09.09 | ₩42,056 | ₩42,056 | ₩40,715 | ₩40,836 | -2.90% | 113.2만 |
|---|
| 2026.09.08 | ₩42,995 | ₩43,196 | ₩41,721 | ₩41,962 | -2.40% | 115.1만 |
|---|
| 2026.09.04 | ₩42,110 | ₩43,317 | ₩42,110 | ₩42,968 | +2.04% | 148.4만 |
|---|
| 2026.09.03 | ₩41,587 | ₩42,659 | ₩41,560 | ₩42,271 | +1.64% | 150.4만 |
|---|
| 2026.09.02 | ₩39,803 | ₩41,520 | ₩39,548 | ₩41,131 | +3.34% | 155.2만 |
|---|
| 2026.09.01 | ₩40,125 | ₩40,125 | ₩38,971 | ₩39,387 | -1.84% | 134.1만 |
|---|
| 2026.08.31 | ₩40,728 | ₩40,889 | ₩40,152 | ₩40,205 | -1.28% | 130.7만 |
|---|
| 2026.08.28 | ₩40,742 | ₩41,211 | ₩40,447 | ₩40,701 | -0.10% | 103만 |
|---|
| 2026.08.27 | ₩40,219 | ₩40,903 | ₩39,883 | ₩40,313 | +0.23% | 169.5만 |
|---|
| 2026.08.26 | ₩40,541 | ₩40,701 | ₩39,763 | ₩40,339 | -0.50% | 119.6만 |
|---|
| 2026.08.25 | ₩40,809 | ₩40,809 | ₩40,085 | ₩40,447 | -0.89% | 123.4만 |
|---|
| 2026.08.24 | ₩42,284 | ₩42,284 | ₩40,165 | ₩40,433 | -4.38% | 122.8만 |
|---|
| 2026.08.21 | ₩40,795 | ₩42,820 | ₩40,769 | ₩42,539 | +4.27% | 106.9만 |
|---|
| 2026.08.20 | ₩40,929 | ₩41,359 | ₩40,594 | ₩41,238 | +0.75% | 110.6만 |
|---|
| 2026.08.19 | ₩41,278 | ₩42,203 | ₩41,224 | ₩41,332 | +0.13% | 135.3만 |
|---|
| 2026.08.18 | ₩41,721 | ₩42,056 | ₩40,809 | ₩41,292 | -1.03% | 140.3만 |
|---|
| 2026.08.17 | ₩40,473 | ₩42,378 | ₩40,393 | ₩42,043 | +3.88% | 207.8만 |
|---|
| 2026.08.14 | ₩41,064 | ₩41,841 | ₩40,500 | ₩40,701 | -0.88% | 164.9만 |
|---|
| 2026.08.13 | ₩39,950 | ₩40,929 | ₩39,575 | ₩40,675 | +1.81% | 196.5만 |
|---|
| 2026.08.12 | ₩41,292 | ₩41,292 | ₩39,709 | ₩39,830 | -3.54% | 172.3만 |
|---|
| 2026.08.11 | ₩40,219 | ₩41,305 | ₩40,111 | ₩40,769 | +1.37% | 186.5만 |
|---|
| 2026.08.10 | ₩38,529 | ₩40,447 | ₩37,791 | ₩40,018 | +3.86% | 155.7만 |
|---|
| 2026.08.07 | ₩37,188 | ₩38,824 | ₩37,000 | ₩38,140 | +2.56% | 100.9만 |
|---|
| 2026.08.06 | ₩39,642 | ₩40,822 | ₩36,410 | ₩36,638 | -7.58% | 222.9만 |
|---|
| 2026.08.05 | ₩36,491 | ₩38,502 | ₩36,491 | ₩37,577 | +2.98% | 161.4만 |
|---|
| 2026.08.04 | ₩36,772 | ₩37,362 | ₩36,249 | ₩36,973 | +0.55% | 170.5만 |
|---|
| 2026.08.03 | ₩35,820 | ₩37,215 | ₩35,820 | ₩37,054 | +3.44% | 142.8만 |
|---|
| 2026.07.31 | ₩36,678 | ₩36,732 | ₩34,989 | ₩36,115 | -1.54% | 117.9만 |
|---|
| 2026.07.30 | ₩36,933 | ₩36,946 | ₩35,418 | ₩36,289 | -1.74% | 125.7만 |
|---|
| 2026.07.29 | ₩36,598 | ₩37,215 | ₩35,887 | ₩35,954 | -1.76% | 118.9만 |
|---|
| 2026.07.28 | ₩36,356 | ₩37,040 | ₩35,874 | ₩36,718 | +1.00% | 117.4만 |
|---|
| 2026.07.27 | ₩36,718 | ₩37,027 | ₩35,874 | ₩36,531 | -0.51% | 116.2만 |
|---|
| 2026.07.24 | ₩37,402 | ₩37,483 | ₩36,128 | ₩36,303 | -2.94% | 106.3만 |
|---|
| 2026.07.23 | ₩37,349 | ₩37,644 | ₩36,692 | ₩37,054 | -0.79% | 121.4만 |
|---|
| 2026.07.22 | ₩36,772 | ₩37,711 | ₩36,759 | ₩37,604 | +2.26% | 102.8만 |
|---|
| 2026.07.21 | ₩35,672 | ₩36,812 | ₩35,109 | ₩36,786 | +3.12% | 150.6만 |
|---|
| 2026.07.20 | ₩36,008 | ₩36,008 | ₩34,801 | ₩35,069 | -2.61% | 92.1만 |
|---|
| 2026.07.17 | ₩35,136 | ₩36,155 | ₩34,573 | ₩35,619 | +1.37% | 118.8만 |
|---|
| 2026.07.16 | ₩36,906 | ₩37,335 | ₩35,874 | ₩35,954 | -2.58% | 148.4만 |
|---|
| 2026.07.15 | ₩36,625 | ₩37,242 | ₩36,303 | ₩37,174 | +1.50% | 100.3만 |
|---|
| 2026.07.14 | ₩37,242 | ₩37,510 | ₩36,128 | ₩36,303 | -2.52% | 98.9만 |
|---|
| 2026.07.13 | ₩36,625 | ₩37,040 | ₩36,195 | ₩36,531 | -0.26% | 158.6만 |
|---|
| 2026.07.10 | ₩35,431 | ₩36,839 | ₩35,377 | ₩36,651 | +3.44% | 172.6만 |
|---|
| 2026.07.09 | ₩34,787 | ₩35,632 | ₩34,466 | ₩35,391 | +1.73% | 133.2만 |
|---|
| 2026.07.08 | ₩33,594 | ₩34,358 | ₩33,044 | ₩34,305 | +2.12% | 148.1만 |
|---|
| 2026.07.07 | ₩34,640 | ₩35,069 | ₩33,983 | ₩34,103 | -1.55% | 122.1만 |
|---|
| 2026.07.06 | ₩33,728 | ₩35,082 | ₩33,728 | ₩35,042 | +3.90% | 279.7만 |
|---|
| 2026.07.02 | ₩34,613 | ₩35,512 | ₩32,990 | ₩33,406 | -3.49% | 194.7만 |
|---|
| 2026.07.01 | ₩35,900 | ₩35,967 | ₩35,015 | ₩35,163 | -2.05% | 189.5만 |
|---|
| 2026.06.30 | ₩35,632 | ₩36,705 | ₩35,512 | ₩36,491 | +2.41% | 171.4만 |
|---|
| 2026.06.29 | ₩37,107 | ₩37,295 | ₩35,431 | ₩35,512 | -4.30% | 278.8만 |
|---|
| 2026.06.26 | ₩37,778 | ₩38,019 | ₩36,464 | ₩37,724 | -0.14% | 591.7만 |
|---|
| 2026.06.25 | ₩38,676 | ₩39,307 | ₩37,657 | ₩38,153 | -1.35% | 147.6만 |
|---|
| 2026.06.24 | ₩38,448 | ₩38,824 | ₩37,416 | ₩37,925 | -1.36% | 155.6만 |
|---|
| 2026.06.23 | ₩38,904 | ₩39,253 | ₩38,355 | ₩38,502 | -1.03% | 204.3만 |
|---|
| 2026.06.22 | ₩39,414 | ₩40,152 | ₩38,891 | ₩40,004 | +1.50% | 155.9만 |
|---|
| 2026.06.18 | ₩38,744 | ₩39,173 | ₩37,376 | ₩39,132 | +1.00% | 546.3만 |
|---|
| 2026.06.17 | ₩39,575 | ₩40,125 | ₩38,019 | ₩38,100 | -3.73% | 205.7만 |
|---|
| 2026.06.16 | ₩40,004 | ₩40,742 | ₩39,280 | ₩40,178 | +0.44% | 187.7만 |
|---|
| 2026.06.15 | ₩42,244 | ₩42,405 | ₩39,347 | ₩39,535 | -6.41% | 219.4만 |
|---|
| 2026.06.12 | ₩39,776 | ₩41,613 | ₩38,006 | ₩41,318 | +3.88% | 347.6만 |
|---|
| 2026.06.11 | ₩44,497 | ₩46,026 | ₩39,173 | ₩40,380 | -9.25% | 509.4만 |
|---|
| 2026.06.10 | ₩49,083 | ₩49,231 | ₩47,554 | ₩47,568 | -3.09% | 81.5만 |
|---|
| 2026.06.09 | ₩49,915 | ₩50,277 | ₩47,756 | ₩49,016 | -1.80% | 92.3만 |
|---|
| 2026.06.08 | ₩47,943 | ₩49,365 | ₩47,943 | ₩49,177 | +2.57% | 117만 |
|---|
| 2026.06.05 | ₩48,533 | ₩48,533 | ₩46,817 | ₩47,434 | -2.27% | 103.2만 |
|---|
| 2026.06.04 | ₩48,614 | ₩49,418 | ₩47,742 | ₩49,204 | +1.21% | 62.2만 |
|---|
| 2026.06.03 | ₩48,520 | ₩50,344 | ₩48,493 | ₩49,016 | +1.02% | 118.2만 |
|---|
| 2026.06.02 | ₩46,844 | ₩49,593 | ₩46,280 | ₩49,030 | +4.67% | 117.5만 |
|---|
| 2026.06.01 | ₩46,709 | ₩47,058 | ₩45,435 | ₩46,401 | -0.66% | 108.9만 |
|---|
| 2026.05.29 | ₩48,480 | ₩48,574 | ₩47,219 | ₩47,487 | -2.05% | 123만 |
|---|
| 2026.05.28 | ₩47,983 | ₩48,574 | ₩47,300 | ₩48,506 | +1.09% | 129.5만 |
|---|
| 2026.05.27 | ₩47,729 | ₩48,574 | ₩47,326 | ₩48,332 | +1.26% | 119.1만 |
|---|
| 2026.05.26 | ₩46,562 | ₩47,273 | ₩46,361 | ₩47,192 | +1.35% | 77.1만 |
|---|
| 2026.05.22 | ₩45,730 | ₩47,782 | ₩45,315 | ₩45,811 | +0.18% | 66만 |
|---|
| 2026.05.21 | ₩44,752 | ₩45,570 | ₩43,987 | ₩45,409 | +1.47% | 83.9만 |
|---|
| 2026.05.20 | ₩43,531 | ₩45,462 | ₩43,142 | ₩45,435 | +4.37% | 116.7만 |
|---|
| 2026.05.19 | ₩43,799 | ₩43,866 | ₩42,311 | ₩43,115 | -1.56% | 160.1만 |
|---|
| 2026.05.18 | ₩44,591 | ₩45,382 | ₩44,094 | ₩44,644 | +0.12% | 102.6만 |
|---|
| 2026.05.15 | ₩45,637 | ₩46,039 | ₩44,363 | ₩44,389 | -2.73% | 71.5만 |
|---|
| 2026.05.14 | ₩46,669 | ₩47,219 | ₩46,280 | ₩46,361 | -0.66% | 73.6만 |
|---|
| 2026.05.13 | ₩45,301 | ₩46,388 | ₩45,100 | ₩45,985 | +1.51% | 83.4만 |
|---|
| 2026.05.12 | ₩45,355 | ₩45,663 | ₩44,684 | ₩45,382 | +0.06% | 84.4만 |
|---|
| 2026.05.11 | ₩46,508 | ₩46,642 | ₩45,328 | ₩45,409 | -2.36% | 108만 |
|---|
| 2026.05.08 | ₩46,669 | ₩47,273 | ₩46,133 | ₩46,535 | -0.29% | 78.7만 |
|---|
| 2026.05.07 | ₩47,983 | ₩48,641 | ₩46,334 | ₩46,347 | -3.41% | 93.8만 |
|---|
| 2026.05.06 | ₩47,796 | ₩48,547 | ₩47,528 | ₩47,742 | -0.11% | 74.6만 |
|---|
| 2026.05.05 | ₩46,951 | ₩47,595 | ₩46,414 | ₩46,441 | -1.09% | 86.3만 |
|---|
| 2026.05.04 | ₩47,715 | ₩47,823 | ₩46,039 | ₩46,481 | -2.59% | 94만 |
|---|
| 2026.05.01 | ₩48,533 | ₩48,761 | ₩47,179 | ₩48,104 | -0.88% | 117.1만 |
|---|
| 2026.04.30 | ₩47,782 | ₩49,660 | ₩46,669 | ₩48,882 | +2.30% | 136.1만 |
|---|
| 2026.04.29 | ₩50,505 | ₩50,612 | ₩47,313 | ₩48,037 | -4.89% | 162.9만 |
|---|
| 2026.04.28 | ₩51,323 | ₩51,578 | ₩49,754 | ₩50,464 | -1.67% | 114.2만 |
|---|
| 2026.04.27 | ₩52,302 | ₩53,053 | ₩51,229 | ₩51,604 | -1.33% | 100.3만 |
|---|
| 2026.04.24 | ₩51,376 | ₩52,302 | ₩50,880 | ₩52,208 | +1.62% | 83.7만 |
|---|
| 2026.04.23 | ₩51,296 | ₩51,966 | ₩50,478 | ₩51,470 | +0.34% | 80만 |
|---|
| 2026.04.22 | ₩51,363 | ₩51,765 | ₩50,371 | ₩50,894 | -0.91% | 73.3만 |
|---|
| 2026.04.21 | ₩50,679 | ₩51,618 | ₩50,478 | ₩50,813 | +0.26% | 100.4만 |
|---|
| 2026.04.20 | ₩49,459 | ₩50,920 | ₩49,418 | ₩50,759 | +2.63% | 96.9만 |
|---|
| 2026.04.17 | ₩48,909 | ₩50,759 | ₩48,051 | ₩49,700 | +1.62% | 105.5만 |
|---|
| 2026.04.16 | ₩47,286 | ₩48,225 | ₩47,206 | ₩47,367 | +0.17% | 97.6만 |
|---|
| 2026.04.15 | ₩48,748 | ₩48,828 | ₩46,481 | ₩47,434 | -2.70% | 75.1만 |
|---|
| 2026.04.14 | ₩49,311 | ₩49,553 | ₩48,962 | ₩49,083 | -0.46% | 84만 |
|---|
| 2026.04.13 | ₩48,627 | ₩49,217 | ₩48,010 | ₩49,204 | +1.19% | 71.8만 |
|---|
| 2026.04.10 | ₩48,949 | ₩49,177 | ₩48,252 | ₩48,895 | -0.11% | 86.5만 |
|---|
| 2026.04.09 | ₩47,313 | ₩48,922 | ₩47,098 | ₩48,453 | +2.41% | 106.2만 |
|---|
| 2026.04.08 | ₩47,232 | ₩48,118 | ₩46,777 | ₩47,514 | +0.60% | 92.3만 |
|---|
| 2026.04.07 | ₩44,899 | ₩45,033 | ₩44,161 | ₩44,725 | -0.39% | 100.4만 |
|---|
| 2026.04.06 | ₩44,792 | ₩45,395 | ₩44,255 | ₩44,671 | -0.27% | 88.7만 |
|---|
| 2026.04.02 | ₩44,979 | ₩45,489 | ₩44,094 | ₩44,792 | -0.42% | 88.7만 |
|---|
| 2026.04.01 | ₩45,744 | ₩46,642 | ₩45,489 | ₩46,039 | +0.64% | 88.8만 |
|---|
| 2026.03.31 | ₩43,424 | ₩45,221 | ₩43,317 | ₩45,127 | +3.92% | 103.6만 |
|---|
| 2026.03.30 | ₩44,443 | ₩44,577 | ₩42,405 | ₩42,673 | -3.98% | 114.3만 |
|---|
| 2026.03.27 | ₩44,403 | ₩44,926 | ₩43,424 | ₩43,652 | -1.69% | 113.4만 |
|---|
| 2026.03.26 | ₩44,175 | ₩44,993 | ₩43,410 | ₩44,054 | -0.27% | 141.7만 |
|---|
| 2026.03.25 | ₩45,798 | ₩45,932 | ₩44,617 | ₩45,140 | -1.43% | 161.8만 |
|---|
| 2026.03.24 | ₩43,558 | ₩45,275 | ₩43,558 | ₩44,738 | +2.71% | 129만 |
|---|
| 2026.03.23 | ₩41,908 | ₩44,537 | ₩41,908 | ₩43,826 | +4.58% | 127.5만 |
|---|
| 2026.03.20 | ₩42,861 | ₩43,062 | ₩41,587 | ₩42,123 | -1.72% | 441.1만 |
|---|
| 2026.03.19 | ₩42,485 | ₩43,317 | ₩41,640 | ₩42,753 | +0.63% | 151.7만 |
|---|
| 2026.03.18 | ₩43,813 | ₩44,403 | ₩43,223 | ₩43,290 | -1.19% | 153.5만 |
|---|
| 2026.03.17 | ₩43,343 | ₩44,215 | ₩42,861 | ₩43,974 | +1.45% | 125.1만 |
|---|
| 2026.03.16 | ₩42,606 | ₩43,424 | ₩42,391 | ₩42,686 | +0.19% | 80.2만 |
|---|
| 2026.03.13 | ₩42,901 | ₩43,343 | ₩41,560 | ₩42,083 | -1.91% | 139.4만 |
|---|
| 2026.03.12 | ₩41,922 | ₩42,807 | ₩41,359 | ₩42,767 | +2.02% | 158만 |
|---|
| 2026.03.11 | ₩42,914 | ₩43,866 | ₩42,552 | ₩42,901 | -0.03% | 100.7만 |
|---|
| 2026.03.10 | ₩44,041 | ₩44,792 | ₩42,847 | ₩43,062 | -2.22% | 160.7만 |
|---|
| 2026.03.09 | ₩42,445 | ₩44,041 | ₩41,023 | ₩44,014 | +3.70% | 181.9만 |
|---|
| 2026.03.06 | ₩44,228 | ₩44,698 | ₩43,209 | ₩43,759 | -1.06% | 125.9만 |
|---|
| 2026.03.05 | ₩45,207 | ₩46,227 | ₩44,832 | ₩45,489 | +0.62% | 157.6만 |
|---|
| 2026.03.04 | ₩45,838 | ₩45,932 | ₩44,926 | ₩45,878 | +0.09% | 114.3만 |
|---|
| 2026.03.03 | ₩44,698 | ₩46,066 | ₩43,102 | ₩45,154 | +1.02% | 141만 |
|---|
| 2026.03.02 | ₩45,073 | ₩46,750 | ₩44,188 | ₩46,481 | +3.12% | 160.3만 |
|---|
| 2026.02.27 | ₩46,052 | ₩46,321 | ₩45,342 | ₩45,918 | -0.29% | 210.7만 |
|---|
| 2026.02.26 | ₩48,171 | ₩48,654 | ₩46,522 | ₩46,777 | -2.90% | 137.2만 |
|---|
| 2026.02.25 | ₩48,252 | ₩48,399 | ₩47,420 | ₩47,983 | -0.56% | 122.3만 |
|---|
| 2026.02.24 | ₩46,964 | ₩48,024 | ₩46,937 | ₩47,930 | +2.06% | 144.7만 |
|---|
| 2026.02.23 | ₩45,918 | ₩47,139 | ₩45,610 | ₩46,723 | +1.75% | 166.5만 |
|---|
| 2026.02.20 | ₩45,757 | ₩45,972 | ₩44,483 | ₩45,958 | +0.44% | 131.9만 |
|---|
| 2026.02.19 | ₩46,146 | ₩46,160 | ₩44,456 | ₩45,784 | -0.78% | 248.9만 |
|---|
| 2026.02.18 | ₩45,033 | ₩47,890 | ₩44,926 | ₩46,629 | +3.54% | 312.1만 |
|---|
| 2026.02.17 | ₩44,242 | ₩44,698 | ₩43,799 | ₩44,081 | -0.36% | 154만 |
|---|
| 2026.02.13 | ₩44,470 | ₩45,650 | ₩43,907 | ₩44,778 | +0.69% | 117.6만 |
|---|
| 2026.02.12 | ₩44,282 | ₩45,395 | ₩43,115 | ₩44,470 | +0.42% | 123.9만 |
|---|
| 2026.02.11 | ₩44,296 | ₩45,663 | ₩43,746 | ₩44,792 | +1.12% | 183.3만 |
|---|
| 2026.02.10 | ₩42,834 | ₩43,585 | ₩42,472 | ₩43,008 | +0.41% | 80.8만 |
|---|
| 2026.02.09 | ₩42,499 | ₩43,531 | ₩41,828 | ₩43,048 | +1.29% | 106.6만 |
|---|
| 2026.02.06 | ₩41,077 | ₩42,659 | ₩40,862 | ₩42,499 | +3.46% | 178.2만 |
|---|
| 2026.02.05 | ₩40,420 | ₩41,533 | ₩39,830 | ₩40,769 | +0.86% | 104만 |
|---|
| 2026.02.04 | ₩40,527 | ₩41,587 | ₩40,165 | ₩40,648 | +0.30% | 153.3만 |
|---|
| 2026.02.03 | ₩39,615 | ₩40,889 | ₩39,374 | ₩40,433 | +2.06% | 142.3만 |
|---|
| 2026.02.02 | ₩38,650 | ₩39,562 | ₩38,368 | ₩39,535 | +2.29% | 149.3만 |
|---|
| 2026.01.30 | ₩38,127 | ₩38,904 | ₩37,952 | ₩38,757 | +1.65% | 124.5만 |
|---|
| 2026.01.29 | ₩39,360 | ₩39,709 | ₩38,408 | ₩38,891 | -1.19% | 125.4만 |
|---|
| 2026.01.28 | ₩40,246 | ₩40,246 | ₩37,993 | ₩39,092 | -2.87% | 145.8만 |
|---|
| 2026.01.27 | ₩41,251 | ₩41,251 | ₩40,058 | ₩40,111 | -2.76% | 128.6만 |
|---|
| 2026.01.26 | ₩41,667 | ₩41,734 | ₩40,473 | ₩40,956 | -1.71% | 185.8만 |
|---|
| 2026.01.23 | ₩41,573 | ₩41,707 | ₩40,822 | ₩41,587 | +0.03% | 175.4만 |
|---|
| 2026.01.22 | ₩41,412 | ₩42,552 | ₩40,916 | ₩41,533 | +0.29% | 302만 |
|---|
| 2026.01.21 | ₩37,188 | ₩40,903 | ₩37,188 | ₩40,514 | +8.94% | 335만 |
|---|
| 2026.01.20 | ₩36,330 | ₩36,786 | ₩35,659 | ₩36,544 | +0.59% | 187.5만 |
|---|
| 2026.01.16 | ₩37,228 | ₩37,644 | ₩36,893 | ₩36,920 | -0.83% | 183.9만 |
|---|
| 2026.01.15 | ₩36,772 | ₩37,872 | ₩36,517 | ₩37,161 | +1.06% | 220.9만 |
|---|
| 2026.01.14 | ₩36,987 | ₩37,121 | ₩36,128 | ₩36,289 | -1.89% | 187.8만 |
|---|
| 2026.01.13 | ₩36,571 | ₩37,228 | ₩36,222 | ₩36,732 | +0.44% | 224.1만 |
|---|
| 2026.01.12 | ₩35,525 | ₩36,853 | ₩35,431 | ₩36,611 | +3.06% | 201.5만 |
|---|
| 2026.01.09 | ₩35,753 | ₩36,008 | ₩34,962 | ₩35,793 | +0.11% | 187.5만 |
|---|
| 2026.01.08 | ₩34,372 | ₩36,048 | ₩34,358 | ₩35,780 | +4.10% | 248.6만 |
|---|
| 2026.01.07 | ₩34,787 | ₩34,868 | ₩34,090 | ₩34,600 | -0.54% | 123.9만 |
|---|
| 2026.01.06 | ₩33,285 | ₩34,801 | ₩33,205 | ₩34,707 | +4.27% | 141.8만 |
|---|
| 2026.01.05 | ₩33,393 | ₩33,996 | ₩33,232 | ₩33,567 | +0.52% | 162.6만 |
|---|
| 2026.01.02 | ₩32,186 | ₩33,567 | ₩32,159 | ₩33,460 | +3.96% | 162.2만 |
|---|
| 2025.12.31 | ₩32,293 | ₩32,293 | ₩31,864 | ₩31,864 | -1.33% | 104.5만 |
|---|
| 2025.12.30 | ₩32,065 | ₩32,508 | ₩31,810 | ₩32,320 | +0.79% | 130.5만 |
|---|
| 2025.12.29 | ₩31,703 | ₩32,186 | ₩31,703 | ₩32,159 | +1.44% | 101.5만 |
|---|
| 2025.12.26 | ₩31,663 | ₩32,172 | ₩31,569 | ₩32,038 | +1.19% | 96.4만 |
|---|
| 2025.12.24 | ₩31,475 | ₩31,837 | ₩31,126 | ₩31,689 | +0.68% | 63.9만 |
|---|
| 2025.12.23 | ₩31,649 | ₩31,783 | ₩31,220 | ₩31,502 | -0.47% | 105.8만 |
|---|
| 2025.12.22 | ₩32,078 | ₩32,280 | ₩31,716 | ₩31,824 | -0.79% | 104.5만 |
|---|
| 2025.12.19 | ₩31,622 | ₩32,078 | ₩31,381 | ₩31,824 | +0.64% | 983.5만 |
|---|
| 2025.12.18 | ₩30,938 | ₩31,850 | ₩30,845 | ₩31,649 | +2.30% | 202.6만 |
|---|
| 2025.12.17 | ₩30,590 | ₩31,006 | ₩30,255 | ₩30,603 | +0.04% | 182.9만 |
|---|
| 2025.12.16 | ₩30,389 | ₩30,818 | ₩30,027 | ₩30,657 | +0.88% | 193.4만 |
|---|
| 2025.12.15 | ₩30,711 | ₩31,086 | ₩30,094 | ₩30,255 | -1.48% | 156만 |
|---|
| 2025.12.12 | ₩31,126 | ₩31,180 | ₩30,322 | ₩30,496 | -2.02% | 111.3만 |
|---|
| 2025.12.11 | ₩30,429 | ₩31,166 | ₩30,415 | ₩31,032 | +1.98% | 204.9만 |
|---|
| 2025.12.10 | ₩29,195 | ₩30,724 | ₩28,940 | ₩30,415 | +4.18% | 236.1만 |
|---|
| 2025.12.09 | ₩28,377 | ₩29,772 | ₩28,310 | ₩29,021 | +2.27% | 196.2만 |
|---|
| 2025.12.08 | ₩28,297 | ₩28,779 | ₩28,162 | ₩28,538 | +0.85% | 279.2만 |
|---|
| 2025.12.05 | ₩29,410 | ₩29,611 | ₩28,162 | ₩28,162 | -4.24% | 166.2만 |
|---|
| 2025.12.04 | ₩30,187 | ₩30,255 | ₩29,048 | ₩29,383 | -2.67% | 135.5만 |
|---|
| 2025.12.03 | ₩30,161 | ₩30,684 | ₩29,919 | ₩30,187 | +0.09% | 182.9만 |
|---|
| 2025.12.02 | ₩30,415 | ₩30,563 | ₩29,745 | ₩30,027 | -1.28% | 154.1만 |
|---|
| 2025.12.01 | ₩29,919 | ₩30,496 | ₩29,571 | ₩30,147 | +0.76% | 194.6만 |
|---|
| 2025.11.28 | ₩29,946 | ₩30,429 | ₩29,785 | ₩30,053 | +0.36% | 82.7만 |
|---|
| 2025.11.26 | ₩29,718 | ₩30,724 | ₩29,718 | ₩30,147 | +1.44% | 197.9만 |
|---|
| 2025.11.25 | ₩29,557 | ₩30,389 | ₩29,396 | ₩30,107 | +1.86% | 171.3만 |
|---|
| 2025.11.24 | ₩27,961 | ₩29,423 | ₩27,961 | ₩29,383 | +5.08% | 205.2만 |
|---|
| 2025.11.21 | ₩26,325 | ₩27,975 | ₩26,312 | ₩27,961 | +6.21% | 237.1만 |
|---|
| 2025.11.20 | ₩27,157 | ₩27,720 | ₩25,427 | ₩26,111 | -3.85% | 274.4만 |
|---|
| 2025.11.19 | ₩26,848 | ₩27,626 | ₩26,647 | ₩26,888 | +0.15% | 154.9만 |
|---|
| 2025.11.18 | ₩26,714 | ₩26,942 | ₩26,419 | ₩26,821 | +0.40% | 107.4만 |
|---|
| 2025.11.17 | ₩27,747 | ₩27,948 | ₩26,647 | ₩26,888 | -3.09% | 147.8만 |
|---|
| 2025.11.14 | ₩28,404 | ₩28,538 | ₩27,572 | ₩27,908 | -1.75% | 109.5만 |
|---|
| 2025.11.13 | ₩29,088 | ₩29,343 | ₩28,176 | ₩28,283 | -2.77% | 144만 |
|---|
| 2025.11.12 | ₩29,155 | ₩29,611 | ₩29,021 | ₩29,168 | +0.05% | 158.2만 |
|---|
| 2025.11.11 | ₩28,779 | ₩29,249 | ₩28,618 | ₩29,155 | +1.30% | 143.5만 |
|---|
| 2025.11.10 | ₩29,329 | ₩29,504 | ₩28,659 | ₩28,685 | -2.19% | 228.6만 |
|---|
| 2025.11.07 | ₩28,511 | ₩29,141 | ₩28,015 | ₩29,115 | +2.12% | 156.1만 |
|---|
| 2025.11.06 | ₩28,860 | ₩29,168 | ₩28,377 | ₩28,753 | -0.37% | 184.4만 |
|---|
| 2025.11.05 | ₩27,613 | ₩28,887 | ₩27,519 | ₩28,820 | +4.37% | 230.9만 |
|---|
| 2025.11.04 | ₩27,264 | ₩27,894 | ₩26,821 | ₩27,546 | +1.03% | 207.9만 |
|---|
| 2025.11.03 | ₩27,505 | ₩28,002 | ₩27,251 | ₩27,626 | +0.44% | 222.2만 |
|---|
| 2025.10.31 | ₩27,975 | ₩28,323 | ₩27,076 | ₩27,224 | -2.68% | 209.6만 |
|---|
| 2025.10.30 | ₩28,350 | ₩29,074 | ₩27,961 | ₩28,028 | -1.14% | 303.8만 |
|---|
| 2025.10.29 | ₩27,827 | ₩29,678 | ₩27,827 | ₩28,913 | +3.90% | 498.6만 |
|---|
| 2025.10.28 | ₩26,486 | ₩27,103 | ₩26,097 | ₩26,862 | +1.42% | 249.2만 |
|---|
| 2025.10.27 | ₩26,902 | ₩26,902 | ₩26,325 | ₩26,540 | -1.35% | 199.2만 |
|---|
| 2025.10.24 | ₩26,620 | ₩27,009 | ₩25,936 | ₩26,660 | +0.15% | 249.2만 |
|---|
| 2025.10.23 | ₩26,325 | ₩26,982 | ₩26,325 | ₩26,620 | +1.12% | 175.6만 |
|---|
| 2025.10.22 | ₩26,553 | ₩26,821 | ₩26,030 | ₩26,379 | -0.66% | 217.4만 |
|---|
| 2025.10.21 | ₩26,191 | ₩26,929 | ₩26,151 | ₩26,620 | +1.64% | 171.7만 |
|---|
| 2025.10.20 | ₩25,628 | ₩26,030 | ₩25,561 | ₩25,936 | +1.20% | 173.8만 |
|---|
| 2025.10.17 | ₩25,132 | ₩25,641 | ₩25,011 | ₩25,333 | +0.80% | 174.4만 |
|---|
| 2025.10.16 | ₩25,440 | ₩25,534 | ₩24,957 | ₩25,534 | +0.37% | 158.6만 |
|---|
| 2025.10.15 | ₩25,172 | ₩25,963 | ₩25,172 | ₩25,346 | +0.69% | 255.7만 |
|---|
| 2025.10.14 | ₩24,072 | ₩25,051 | ₩23,992 | ₩24,890 | +3.40% | 172.1만 |
|---|
| 2025.10.13 | ₩24,635 | ₩24,850 | ₩24,126 | ₩24,515 | -0.49% | 153.1만 |
|---|
| 2025.10.10 | ₩25,011 | ₩25,427 | ₩24,166 | ₩24,314 | -2.79% | 268.7만 |
|---|