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 | ₩38,610 | ₩39,643 | ₩38,610 | ₩39,348 | +1.91% | 118.7만 |
| 2026.10.08 | ₩36,840 | ₩38,946 | ₩36,840 | ₩38,919 | +5.64% | 155.7만 |
| 2026.10.07 | ₩37,283 | ₩37,604 | ₩36,840 | ₩37,578 | +0.79% | 88.9만 |
| 2026.10.06 | ₩38,127 | ₩38,315 | ₩37,604 | ₩38,127 | 0.00% | 77.4만 |
| 2026.10.05 | ₩37,564 | ₩38,181 | ₩37,336 | ₩37,685 | +0.32% | 90.6만 |
| 2026.10.02 | ₩37,430 | ₩37,886 | ₩36,880 | ₩37,390 | -0.11% | 98.2만 |
| 2026.10.01 | ₩37,122 | ₩37,309 | ₩35,740 | ₩37,055 | -0.18% | 160.5만 |
| 2026.09.30 | ₩36,344 | ₩38,060 | ₩36,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,625 |
| +0.77% |
| 193.9만 |
| 2026.09.29 | ₩36,505 | ₩36,827 | ₩35,821 | ₩36,706 | +0.55% | 128.5만 |
|---|
| 2026.09.28 | ₩36,465 | ₩36,679 | ₩35,325 | ₩36,371 | -0.26% | 169.2만 |
|---|
| 2026.09.25 | ₩37,269 | ₩37,269 | ₩36,156 | ₩36,397 | -2.34% | 159.5만 |
|---|
| 2026.09.24 | ₩39,643 | ₩39,911 | ₩36,344 | ₩36,679 | -7.48% | 211만 |
|---|
| 2026.09.23 | ₩40,139 | ₩40,582 | ₩39,241 | ₩39,831 | -0.77% | 128.3만 |
|---|
| 2026.09.22 | ₩40,649 | ₩41,064 | ₩40,139 | ₩40,515 | -0.33% | 118.2만 |
|---|
| 2026.09.21 | ₩40,488 | ₩40,810 | ₩39,938 | ₩40,220 | -0.66% | 108.5만 |
|---|
| 2026.09.18 | ₩40,461 | ₩41,105 | ₩39,697 | ₩39,978 | -1.19% | 409.2만 |
|---|
| 2026.09.17 | ₩41,427 | ₩41,923 | ₩40,877 | ₩40,904 | -1.26% | 121.4만 |
|---|
| 2026.09.16 | ₩40,957 | ₩40,997 | ₩39,415 | ₩40,179 | -1.90% | 123.1만 |
|---|
| 2026.09.15 | ₩40,622 | ₩41,078 | ₩40,246 | ₩40,434 | -0.46% | 141.2만 |
|---|
| 2026.09.14 | ₩40,971 | ₩41,024 | ₩40,273 | ₩40,635 | -0.82% | 121.5만 |
|---|
| 2026.09.11 | ₩41,909 | ₩41,936 | ₩41,467 | ₩41,681 | -0.54% | 109.7만 |
|---|
| 2026.09.10 | ₩40,381 | ₩41,172 | ₩40,099 | ₩41,132 | +1.86% | 107.8만 |
|---|
| 2026.09.09 | ₩42,057 | ₩42,057 | ₩40,716 | ₩40,836 | -2.90% | 113.2만 |
|---|
| 2026.09.08 | ₩42,996 | ₩43,197 | ₩41,722 | ₩41,963 | -2.40% | 115.1만 |
|---|
| 2026.09.04 | ₩42,111 | ₩43,318 | ₩42,111 | ₩42,969 | +2.04% | 148.4만 |
|---|
| 2026.09.03 | ₩41,588 | ₩42,660 | ₩41,561 | ₩42,271 | +1.64% | 150.4만 |
|---|
| 2026.09.02 | ₩39,804 | ₩41,520 | ₩39,549 | ₩41,132 | +3.34% | 155.2만 |
|---|
| 2026.09.01 | ₩40,126 | ₩40,126 | ₩38,972 | ₩39,388 | -1.84% | 134.1만 |
|---|
| 2026.08.31 | ₩40,729 | ₩40,890 | ₩40,153 | ₩40,206 | -1.28% | 130.7만 |
|---|
| 2026.08.28 | ₩40,743 | ₩41,212 | ₩40,448 | ₩40,702 | -0.10% | 103만 |
|---|
| 2026.08.27 | ₩40,220 | ₩40,904 | ₩39,884 | ₩40,313 | +0.23% | 169.5만 |
|---|
| 2026.08.26 | ₩40,541 | ₩40,702 | ₩39,764 | ₩40,340 | -0.50% | 119.6만 |
|---|
| 2026.08.25 | ₩40,810 | ₩40,810 | ₩40,085 | ₩40,448 | -0.89% | 123.4만 |
|---|
| 2026.08.24 | ₩42,285 | ₩42,285 | ₩40,166 | ₩40,434 | -4.38% | 122.8만 |
|---|
| 2026.08.21 | ₩40,796 | ₩42,821 | ₩40,769 | ₩42,540 | +4.27% | 106.9만 |
|---|
| 2026.08.20 | ₩40,930 | ₩41,360 | ₩40,595 | ₩41,239 | +0.75% | 110.6만 |
|---|
| 2026.08.19 | ₩41,279 | ₩42,204 | ₩41,225 | ₩41,333 | +0.13% | 135.3만 |
|---|
| 2026.08.18 | ₩41,722 | ₩42,057 | ₩40,810 | ₩41,292 | -1.03% | 140.3만 |
|---|
| 2026.08.17 | ₩40,474 | ₩42,379 | ₩40,394 | ₩42,043 | +3.88% | 207.8만 |
|---|
| 2026.08.14 | ₩41,064 | ₩41,842 | ₩40,501 | ₩40,702 | -0.88% | 164.9만 |
|---|
| 2026.08.13 | ₩39,951 | ₩40,930 | ₩39,576 | ₩40,676 | +1.81% | 196.5만 |
|---|
| 2026.08.12 | ₩41,292 | ₩41,292 | ₩39,710 | ₩39,831 | -3.54% | 172.3만 |
|---|
| 2026.08.11 | ₩40,220 | ₩41,306 | ₩40,112 | ₩40,769 | +1.37% | 186.5만 |
|---|
| 2026.08.10 | ₩38,530 | ₩40,448 | ₩37,792 | ₩40,018 | +3.86% | 155.7만 |
|---|
| 2026.08.07 | ₩37,189 | ₩38,825 | ₩37,001 | ₩38,141 | +2.56% | 100.9만 |
|---|
| 2026.08.06 | ₩39,643 | ₩40,823 | ₩36,411 | ₩36,639 | -7.58% | 222.9만 |
|---|
| 2026.08.05 | ₩36,491 | ₩38,503 | ₩36,491 | ₩37,578 | +2.98% | 161.4만 |
|---|
| 2026.08.04 | ₩36,773 | ₩37,363 | ₩36,250 | ₩36,974 | +0.55% | 170.5만 |
|---|
| 2026.08.03 | ₩35,821 | ₩37,216 | ₩35,821 | ₩37,055 | +3.44% | 142.8만 |
|---|
| 2026.07.31 | ₩36,679 | ₩36,733 | ₩34,989 | ₩36,116 | -1.54% | 117.9만 |
|---|
| 2026.07.30 | ₩36,934 | ₩36,947 | ₩35,418 | ₩36,290 | -1.74% | 125.7만 |
|---|
| 2026.07.29 | ₩36,599 | ₩37,216 | ₩35,888 | ₩35,955 | -1.76% | 118.9만 |
|---|
| 2026.07.28 | ₩36,357 | ₩37,041 | ₩35,874 | ₩36,719 | +1.00% | 117.4만 |
|---|
| 2026.07.27 | ₩36,719 | ₩37,028 | ₩35,874 | ₩36,532 | -0.51% | 116.2만 |
|---|
| 2026.07.24 | ₩37,403 | ₩37,484 | ₩36,129 | ₩36,304 | -2.94% | 106.3만 |
|---|
| 2026.07.23 | ₩37,350 | ₩37,645 | ₩36,692 | ₩37,055 | -0.79% | 121.4만 |
|---|
| 2026.07.22 | ₩36,773 | ₩37,712 | ₩36,760 | ₩37,604 | +2.26% | 102.8만 |
|---|
| 2026.07.21 | ₩35,673 | ₩36,813 | ₩35,110 | ₩36,786 | +3.12% | 150.6만 |
|---|
| 2026.07.20 | ₩36,009 | ₩36,009 | ₩34,802 | ₩35,070 | -2.61% | 92.1만 |
|---|
| 2026.07.17 | ₩35,137 | ₩36,156 | ₩34,574 | ₩35,620 | +1.37% | 118.8만 |
|---|
| 2026.07.16 | ₩36,907 | ₩37,336 | ₩35,874 | ₩35,955 | -2.58% | 148.4만 |
|---|
| 2026.07.15 | ₩36,625 | ₩37,242 | ₩36,304 | ₩37,175 | +1.50% | 100.3만 |
|---|
| 2026.07.14 | ₩37,242 | ₩37,511 | ₩36,129 | ₩36,304 | -2.52% | 98.9만 |
|---|
| 2026.07.13 | ₩36,625 | ₩37,041 | ₩36,196 | ₩36,532 | -0.26% | 158.6만 |
|---|
| 2026.07.10 | ₩35,432 | ₩36,840 | ₩35,378 | ₩36,652 | +3.44% | 172.6만 |
|---|
| 2026.07.09 | ₩34,788 | ₩35,633 | ₩34,466 | ₩35,392 | +1.73% | 133.2만 |
|---|
| 2026.07.08 | ₩33,595 | ₩34,359 | ₩33,045 | ₩34,305 | +2.12% | 148.1만 |
|---|
| 2026.07.07 | ₩34,641 | ₩35,070 | ₩33,983 | ₩34,104 | -1.55% | 122.1만 |
|---|
| 2026.07.06 | ₩33,729 | ₩35,083 | ₩33,729 | ₩35,043 | +3.90% | 279.7만 |
|---|
| 2026.07.02 | ₩34,614 | ₩35,512 | ₩32,991 | ₩33,407 | -3.49% | 194.7만 |
|---|
| 2026.07.01 | ₩35,901 | ₩35,968 | ₩35,016 | ₩35,164 | -2.05% | 189.5만 |
|---|
| 2026.06.30 | ₩35,633 | ₩36,706 | ₩35,512 | ₩36,491 | +2.41% | 171.4만 |
|---|
| 2026.06.29 | ₩37,108 | ₩37,296 | ₩35,432 | ₩35,512 | -4.30% | 278.8만 |
|---|
| 2026.06.26 | ₩37,779 | ₩38,020 | ₩36,465 | ₩37,725 | -0.14% | 591.7만 |
|---|
| 2026.06.25 | ₩38,677 | ₩39,308 | ₩37,658 | ₩38,154 | -1.35% | 147.6만 |
|---|
| 2026.06.24 | ₩38,449 | ₩38,825 | ₩37,417 | ₩37,926 | -1.36% | 155.6만 |
|---|
| 2026.06.23 | ₩38,905 | ₩39,254 | ₩38,355 | ₩38,503 | -1.03% | 204.3만 |
|---|
| 2026.06.22 | ₩39,415 | ₩40,153 | ₩38,892 | ₩40,005 | +1.50% | 155.9만 |
|---|
| 2026.06.18 | ₩38,744 | ₩39,174 | ₩37,376 | ₩39,133 | +1.00% | 546.3만 |
|---|
| 2026.06.17 | ₩39,576 | ₩40,126 | ₩38,020 | ₩38,101 | -3.73% | 205.7만 |
|---|
| 2026.06.16 | ₩40,005 | ₩40,743 | ₩39,281 | ₩40,179 | +0.44% | 187.7만 |
|---|
| 2026.06.15 | ₩42,245 | ₩42,406 | ₩39,348 | ₩39,536 | -6.41% | 219.4만 |
|---|
| 2026.06.12 | ₩39,777 | ₩41,614 | ₩38,007 | ₩41,319 | +3.88% | 347.6만 |
|---|
| 2026.06.11 | ₩44,498 | ₩46,027 | ₩39,174 | ₩40,381 | -9.25% | 509.4만 |
|---|
| 2026.06.10 | ₩49,084 | ₩49,232 | ₩47,555 | ₩47,569 | -3.09% | 81.5만 |
|---|
| 2026.06.09 | ₩49,916 | ₩50,278 | ₩47,757 | ₩49,017 | -1.80% | 92.3만 |
|---|
| 2026.06.08 | ₩47,944 | ₩49,366 | ₩47,944 | ₩49,178 | +2.57% | 117만 |
|---|
| 2026.06.05 | ₩48,534 | ₩48,534 | ₩46,818 | ₩47,435 | -2.27% | 103.2만 |
|---|
| 2026.06.04 | ₩48,615 | ₩49,420 | ₩47,743 | ₩49,205 | +1.21% | 62.2만 |
|---|
| 2026.06.03 | ₩48,521 | ₩50,345 | ₩48,494 | ₩49,017 | +1.02% | 118.2만 |
|---|
| 2026.06.02 | ₩46,845 | ₩49,594 | ₩46,281 | ₩49,031 | +4.67% | 117.5만 |
|---|
| 2026.06.01 | ₩46,711 | ₩47,059 | ₩45,436 | ₩46,402 | -0.66% | 108.9만 |
|---|
| 2026.05.29 | ₩48,481 | ₩48,575 | ₩47,220 | ₩47,488 | -2.05% | 123만 |
|---|
| 2026.05.28 | ₩47,985 | ₩48,575 | ₩47,301 | ₩48,508 | +1.09% | 129.5만 |
|---|
| 2026.05.27 | ₩47,730 | ₩48,575 | ₩47,327 | ₩48,333 | +1.26% | 119.1만 |
|---|
| 2026.05.26 | ₩46,563 | ₩47,274 | ₩46,362 | ₩47,193 | +1.35% | 77.1만 |
|---|
| 2026.05.22 | ₩45,732 | ₩47,783 | ₩45,316 | ₩45,812 | +0.18% | 66만 |
|---|
| 2026.05.21 | ₩44,753 | ₩45,571 | ₩43,988 | ₩45,410 | +1.47% | 83.9만 |
|---|
| 2026.05.20 | ₩43,532 | ₩45,463 | ₩43,143 | ₩45,436 | +4.37% | 116.7만 |
|---|
| 2026.05.19 | ₩43,800 | ₩43,867 | ₩42,312 | ₩43,116 | -1.56% | 160.1만 |
|---|
| 2026.05.18 | ₩44,592 | ₩45,383 | ₩44,095 | ₩44,645 | +0.12% | 102.6만 |
|---|
| 2026.05.15 | ₩45,638 | ₩46,040 | ₩44,364 | ₩44,390 | -2.73% | 71.5만 |
|---|
| 2026.05.14 | ₩46,670 | ₩47,220 | ₩46,281 | ₩46,362 | -0.66% | 73.6만 |
|---|
| 2026.05.13 | ₩45,302 | ₩46,389 | ₩45,101 | ₩45,986 | +1.51% | 83.4만 |
|---|
| 2026.05.12 | ₩45,356 | ₩45,664 | ₩44,685 | ₩45,383 | +0.06% | 84.4만 |
|---|
| 2026.05.11 | ₩46,509 | ₩46,643 | ₩45,329 | ₩45,410 | -2.36% | 108만 |
|---|
| 2026.05.08 | ₩46,670 | ₩47,274 | ₩46,134 | ₩46,536 | -0.29% | 78.7만 |
|---|
| 2026.05.07 | ₩47,985 | ₩48,642 | ₩46,335 | ₩46,348 | -3.41% | 93.8만 |
|---|
| 2026.05.06 | ₩47,797 | ₩48,548 | ₩47,529 | ₩47,743 | -0.11% | 74.6만 |
|---|
| 2026.05.05 | ₩46,952 | ₩47,596 | ₩46,415 | ₩46,442 | -1.09% | 86.3만 |
|---|
| 2026.05.04 | ₩47,716 | ₩47,824 | ₩46,040 | ₩46,483 | -2.59% | 94만 |
|---|
| 2026.05.01 | ₩48,534 | ₩48,762 | ₩47,180 | ₩48,105 | -0.88% | 117.1만 |
|---|
| 2026.04.30 | ₩47,783 | ₩49,661 | ₩46,670 | ₩48,883 | +2.30% | 136.1만 |
|---|
| 2026.04.29 | ₩50,506 | ₩50,613 | ₩47,314 | ₩48,038 | -4.89% | 162.9만 |
|---|
| 2026.04.28 | ₩51,324 | ₩51,579 | ₩49,755 | ₩50,466 | -1.67% | 114.2만 |
|---|
| 2026.04.27 | ₩52,303 | ₩53,054 | ₩51,230 | ₩51,606 | -1.33% | 100.3만 |
|---|
| 2026.04.24 | ₩51,378 | ₩52,303 | ₩50,881 | ₩52,209 | +1.62% | 83.7만 |
|---|
| 2026.04.23 | ₩51,297 | ₩51,968 | ₩50,479 | ₩51,471 | +0.34% | 80만 |
|---|
| 2026.04.22 | ₩51,364 | ₩51,766 | ₩50,372 | ₩50,895 | -0.91% | 73.3만 |
|---|
| 2026.04.21 | ₩50,680 | ₩51,619 | ₩50,479 | ₩50,814 | +0.26% | 100.4만 |
|---|
| 2026.04.20 | ₩49,460 | ₩50,922 | ₩49,420 | ₩50,761 | +2.63% | 96.9만 |
|---|
| 2026.04.17 | ₩48,910 | ₩50,761 | ₩48,052 | ₩49,701 | +1.62% | 105.5만 |
|---|
| 2026.04.16 | ₩47,287 | ₩48,226 | ₩47,207 | ₩47,368 | +0.17% | 97.6만 |
|---|
| 2026.04.15 | ₩48,749 | ₩48,829 | ₩46,483 | ₩47,435 | -2.70% | 75.1만 |
|---|
| 2026.04.14 | ₩49,312 | ₩49,554 | ₩48,964 | ₩49,084 | -0.46% | 84만 |
|---|
| 2026.04.13 | ₩48,628 | ₩49,218 | ₩48,011 | ₩49,205 | +1.19% | 71.8만 |
|---|
| 2026.04.10 | ₩48,950 | ₩49,178 | ₩48,253 | ₩48,897 | -0.11% | 86.5만 |
|---|
| 2026.04.09 | ₩47,314 | ₩48,923 | ₩47,099 | ₩48,454 | +2.41% | 106.2만 |
|---|
| 2026.04.08 | ₩47,234 | ₩48,119 | ₩46,778 | ₩47,515 | +0.60% | 92.3만 |
|---|
| 2026.04.07 | ₩44,900 | ₩45,034 | ₩44,162 | ₩44,726 | -0.39% | 100.4만 |
|---|
| 2026.04.06 | ₩44,793 | ₩45,396 | ₩44,256 | ₩44,672 | -0.27% | 88.7만 |
|---|
| 2026.04.02 | ₩44,980 | ₩45,490 | ₩44,095 | ₩44,793 | -0.42% | 88.7만 |
|---|
| 2026.04.01 | ₩45,745 | ₩46,643 | ₩45,490 | ₩46,040 | +0.64% | 88.8만 |
|---|
| 2026.03.31 | ₩43,425 | ₩45,222 | ₩43,318 | ₩45,128 | +3.92% | 103.6만 |
|---|
| 2026.03.30 | ₩44,444 | ₩44,578 | ₩42,406 | ₩42,674 | -3.98% | 114.3만 |
|---|
| 2026.03.27 | ₩44,404 | ₩44,927 | ₩43,425 | ₩43,653 | -1.69% | 113.4만 |
|---|
| 2026.03.26 | ₩44,176 | ₩44,994 | ₩43,411 | ₩44,055 | -0.27% | 141.7만 |
|---|
| 2026.03.25 | ₩45,799 | ₩45,933 | ₩44,618 | ₩45,141 | -1.43% | 161.8만 |
|---|
| 2026.03.24 | ₩43,559 | ₩45,276 | ₩43,559 | ₩44,739 | +2.71% | 129만 |
|---|
| 2026.03.23 | ₩41,909 | ₩44,538 | ₩41,909 | ₩43,827 | +4.58% | 127.5만 |
|---|
| 2026.03.20 | ₩42,862 | ₩43,063 | ₩41,588 | ₩42,124 | -1.72% | 441.1만 |
|---|
| 2026.03.19 | ₩42,486 | ₩43,318 | ₩41,641 | ₩42,754 | +0.63% | 151.7만 |
|---|
| 2026.03.18 | ₩43,814 | ₩44,404 | ₩43,224 | ₩43,291 | -1.19% | 153.5만 |
|---|
| 2026.03.17 | ₩43,344 | ₩44,216 | ₩42,862 | ₩43,975 | +1.45% | 125.1만 |
|---|
| 2026.03.16 | ₩42,607 | ₩43,425 | ₩42,392 | ₩42,687 | +0.19% | 80.2만 |
|---|
| 2026.03.13 | ₩42,902 | ₩43,344 | ₩41,561 | ₩42,084 | -1.91% | 139.4만 |
|---|
| 2026.03.12 | ₩41,923 | ₩42,808 | ₩41,360 | ₩42,768 | +2.02% | 158만 |
|---|
| 2026.03.11 | ₩42,915 | ₩43,867 | ₩42,553 | ₩42,902 | -0.03% | 100.7만 |
|---|
| 2026.03.10 | ₩44,042 | ₩44,793 | ₩42,848 | ₩43,063 | -2.22% | 160.7만 |
|---|
| 2026.03.09 | ₩42,446 | ₩44,042 | ₩41,024 | ₩44,015 | +3.70% | 181.9만 |
|---|
| 2026.03.06 | ₩44,229 | ₩44,699 | ₩43,210 | ₩43,760 | -1.06% | 125.9만 |
|---|
| 2026.03.05 | ₩45,208 | ₩46,228 | ₩44,833 | ₩45,490 | +0.62% | 157.6만 |
|---|
| 2026.03.04 | ₩45,839 | ₩45,933 | ₩44,927 | ₩45,879 | +0.09% | 114.3만 |
|---|
| 2026.03.03 | ₩44,699 | ₩46,067 | ₩43,103 | ₩45,155 | +1.02% | 141만 |
|---|
| 2026.03.02 | ₩45,074 | ₩46,751 | ₩44,189 | ₩46,483 | +3.12% | 160.3만 |
|---|
| 2026.02.27 | ₩46,053 | ₩46,322 | ₩45,343 | ₩45,919 | -0.29% | 210.7만 |
|---|
| 2026.02.26 | ₩48,172 | ₩48,655 | ₩46,523 | ₩46,778 | -2.90% | 137.2만 |
|---|
| 2026.02.25 | ₩48,253 | ₩48,400 | ₩47,421 | ₩47,985 | -0.56% | 122.3만 |
|---|
| 2026.02.24 | ₩46,965 | ₩48,025 | ₩46,939 | ₩47,931 | +2.06% | 144.7만 |
|---|
| 2026.02.23 | ₩45,919 | ₩47,140 | ₩45,611 | ₩46,724 | +1.75% | 166.5만 |
|---|
| 2026.02.20 | ₩45,758 | ₩45,973 | ₩44,484 | ₩45,959 | +0.44% | 131.9만 |
|---|
| 2026.02.19 | ₩46,147 | ₩46,161 | ₩44,457 | ₩45,785 | -0.78% | 248.9만 |
|---|
| 2026.02.18 | ₩45,034 | ₩47,891 | ₩44,927 | ₩46,630 | +3.54% | 312.1만 |
|---|
| 2026.02.17 | ₩44,243 | ₩44,699 | ₩43,800 | ₩44,082 | -0.36% | 154만 |
|---|
| 2026.02.13 | ₩44,471 | ₩45,651 | ₩43,908 | ₩44,779 | +0.69% | 117.6만 |
|---|
| 2026.02.12 | ₩44,283 | ₩45,396 | ₩43,116 | ₩44,471 | +0.42% | 123.9만 |
|---|
| 2026.02.11 | ₩44,297 | ₩45,664 | ₩43,747 | ₩44,793 | +1.12% | 183.3만 |
|---|
| 2026.02.10 | ₩42,835 | ₩43,586 | ₩42,473 | ₩43,009 | +0.41% | 80.8만 |
|---|
| 2026.02.09 | ₩42,499 | ₩43,532 | ₩41,829 | ₩43,049 | +1.29% | 106.6만 |
|---|
| 2026.02.06 | ₩41,078 | ₩42,660 | ₩40,863 | ₩42,499 | +3.46% | 178.2만 |
|---|
| 2026.02.05 | ₩40,421 | ₩41,534 | ₩39,831 | ₩40,769 | +0.86% | 104만 |
|---|
| 2026.02.04 | ₩40,528 | ₩41,588 | ₩40,166 | ₩40,649 | +0.30% | 153.3만 |
|---|
| 2026.02.03 | ₩39,616 | ₩40,890 | ₩39,375 | ₩40,434 | +2.06% | 142.3만 |
|---|
| 2026.02.02 | ₩38,651 | ₩39,562 | ₩38,369 | ₩39,536 | +2.29% | 149.3만 |
|---|
| 2026.01.30 | ₩38,127 | ₩38,905 | ₩37,953 | ₩38,758 | +1.65% | 124.5만 |
|---|
| 2026.01.29 | ₩39,361 | ₩39,710 | ₩38,409 | ₩38,892 | -1.19% | 125.4만 |
|---|
| 2026.01.28 | ₩40,246 | ₩40,246 | ₩37,993 | ₩39,093 | -2.87% | 145.8만 |
|---|
| 2026.01.27 | ₩41,252 | ₩41,252 | ₩40,059 | ₩40,112 | -2.76% | 128.6만 |
|---|
| 2026.01.26 | ₩41,668 | ₩41,735 | ₩40,474 | ₩40,957 | -1.71% | 185.8만 |
|---|
| 2026.01.23 | ₩41,574 | ₩41,708 | ₩40,823 | ₩41,588 | +0.03% | 175.4만 |
|---|
| 2026.01.22 | ₩41,413 | ₩42,553 | ₩40,917 | ₩41,534 | +0.29% | 302만 |
|---|
| 2026.01.21 | ₩37,189 | ₩40,904 | ₩37,189 | ₩40,515 | +8.94% | 335만 |
|---|
| 2026.01.20 | ₩36,330 | ₩36,786 | ₩35,660 | ₩36,545 | +0.59% | 187.5만 |
|---|
| 2026.01.16 | ₩37,229 | ₩37,645 | ₩36,894 | ₩36,920 | -0.83% | 183.9만 |
|---|
| 2026.01.15 | ₩36,773 | ₩37,873 | ₩36,518 | ₩37,162 | +1.06% | 220.9만 |
|---|
| 2026.01.14 | ₩36,988 | ₩37,122 | ₩36,129 | ₩36,290 | -1.89% | 187.8만 |
|---|
| 2026.01.13 | ₩36,572 | ₩37,229 | ₩36,223 | ₩36,733 | +0.44% | 224.1만 |
|---|
| 2026.01.12 | ₩35,526 | ₩36,853 | ₩35,432 | ₩36,612 | +3.06% | 201.5만 |
|---|
| 2026.01.09 | ₩35,754 | ₩36,009 | ₩34,962 | ₩35,794 | +0.11% | 187.5만 |
|---|
| 2026.01.08 | ₩34,372 | ₩36,049 | ₩34,359 | ₩35,781 | +4.10% | 248.6만 |
|---|
| 2026.01.07 | ₩34,788 | ₩34,869 | ₩34,091 | ₩34,600 | -0.54% | 123.9만 |
|---|
| 2026.01.06 | ₩33,286 | ₩34,802 | ₩33,206 | ₩34,708 | +4.27% | 141.8만 |
|---|
| 2026.01.05 | ₩33,393 | ₩33,997 | ₩33,232 | ₩33,568 | +0.52% | 162.6만 |
|---|
| 2026.01.02 | ₩32,186 | ₩33,568 | ₩32,160 | ₩33,460 | +3.96% | 162.2만 |
|---|
| 2025.12.31 | ₩32,294 | ₩32,294 | ₩31,865 | ₩31,865 | -1.33% | 104.5만 |
|---|
| 2025.12.30 | ₩32,066 | ₩32,508 | ₩31,811 | ₩32,321 | +0.79% | 130.5만 |
|---|
| 2025.12.29 | ₩31,704 | ₩32,186 | ₩31,704 | ₩32,160 | +1.44% | 101.5만 |
|---|
| 2025.12.26 | ₩31,663 | ₩32,173 | ₩31,569 | ₩32,039 | +1.19% | 96.4만 |
|---|
| 2025.12.24 | ₩31,476 | ₩31,838 | ₩31,127 | ₩31,690 | +0.68% | 63.9만 |
|---|
| 2025.12.23 | ₩31,650 | ₩31,784 | ₩31,221 | ₩31,502 | -0.47% | 105.8만 |
|---|
| 2025.12.22 | ₩32,079 | ₩32,280 | ₩31,717 | ₩31,824 | -0.79% | 104.5만 |
|---|
| 2025.12.19 | ₩31,623 | ₩32,079 | ₩31,382 | ₩31,824 | +0.64% | 983.5만 |
|---|
| 2025.12.18 | ₩30,939 | ₩31,851 | ₩30,845 | ₩31,650 | +2.30% | 202.6만 |
|---|
| 2025.12.17 | ₩30,590 | ₩31,006 | ₩30,255 | ₩30,604 | +0.04% | 182.9만 |
|---|
| 2025.12.16 | ₩30,389 | ₩30,818 | ₩30,027 | ₩30,658 | +0.88% | 193.4만 |
|---|
| 2025.12.15 | ₩30,711 | ₩31,087 | ₩30,094 | ₩30,255 | -1.48% | 156만 |
|---|
| 2025.12.12 | ₩31,127 | ₩31,181 | ₩30,322 | ₩30,497 | -2.02% | 111.3만 |
|---|
| 2025.12.11 | ₩30,430 | ₩31,167 | ₩30,416 | ₩31,033 | +1.98% | 204.9만 |
|---|
| 2025.12.10 | ₩29,196 | ₩30,725 | ₩28,941 | ₩30,416 | +4.18% | 236.1만 |
|---|
| 2025.12.09 | ₩28,378 | ₩29,772 | ₩28,311 | ₩29,021 | +2.27% | 196.2만 |
|---|
| 2025.12.08 | ₩28,297 | ₩28,780 | ₩28,163 | ₩28,539 | +0.85% | 279.2만 |
|---|
| 2025.12.05 | ₩29,410 | ₩29,611 | ₩28,163 | ₩28,163 | -4.24% | 166.2만 |
|---|
| 2025.12.04 | ₩30,188 | ₩30,255 | ₩29,048 | ₩29,384 | -2.67% | 135.5만 |
|---|
| 2025.12.03 | ₩30,161 | ₩30,684 | ₩29,920 | ₩30,188 | +0.09% | 182.9만 |
|---|
| 2025.12.02 | ₩30,416 | ₩30,564 | ₩29,746 | ₩30,027 | -1.28% | 154.1만 |
|---|
| 2025.12.01 | ₩29,920 | ₩30,497 | ₩29,571 | ₩30,148 | +0.76% | 194.6만 |
|---|
| 2025.11.28 | ₩29,947 | ₩30,430 | ₩29,786 | ₩30,054 | +0.36% | 82.7만 |
|---|
| 2025.11.26 | ₩29,719 | ₩30,725 | ₩29,719 | ₩30,148 | +1.44% | 197.9만 |
|---|
| 2025.11.25 | ₩29,558 | ₩30,389 | ₩29,397 | ₩30,108 | +1.86% | 171.3만 |
|---|
| 2025.11.24 | ₩27,962 | ₩29,424 | ₩27,962 | ₩29,384 | +5.08% | 205.2만 |
|---|
| 2025.11.21 | ₩26,326 | ₩27,975 | ₩26,312 | ₩27,962 | +6.21% | 237.1만 |
|---|
| 2025.11.20 | ₩27,157 | ₩27,721 | ₩25,427 | ₩26,111 | -3.85% | 274.4만 |
|---|
| 2025.11.19 | ₩26,849 | ₩27,627 | ₩26,648 | ₩26,889 | +0.15% | 154.9만 |
|---|
| 2025.11.18 | ₩26,715 | ₩26,943 | ₩26,420 | ₩26,822 | +0.40% | 107.4만 |
|---|
| 2025.11.17 | ₩27,747 | ₩27,949 | ₩26,648 | ₩26,889 | -3.09% | 147.8만 |
|---|
| 2025.11.14 | ₩28,404 | ₩28,539 | ₩27,573 | ₩27,908 | -1.75% | 109.5만 |
|---|
| 2025.11.13 | ₩29,088 | ₩29,343 | ₩28,177 | ₩28,284 | -2.77% | 144만 |
|---|
| 2025.11.12 | ₩29,156 | ₩29,611 | ₩29,021 | ₩29,169 | +0.05% | 158.2만 |
|---|
| 2025.11.11 | ₩28,780 | ₩29,249 | ₩28,619 | ₩29,156 | +1.30% | 143.5만 |
|---|
| 2025.11.10 | ₩29,330 | ₩29,504 | ₩28,659 | ₩28,686 | -2.19% | 228.6만 |
|---|
| 2025.11.07 | ₩28,512 | ₩29,142 | ₩28,016 | ₩29,115 | +2.12% | 156.1만 |
|---|
| 2025.11.06 | ₩28,860 | ₩29,169 | ₩28,378 | ₩28,753 | -0.37% | 184.4만 |
|---|
| 2025.11.05 | ₩27,613 | ₩28,887 | ₩27,519 | ₩28,820 | +4.37% | 230.9만 |
|---|
| 2025.11.04 | ₩27,265 | ₩27,895 | ₩26,822 | ₩27,546 | +1.03% | 207.9만 |
|---|
| 2025.11.03 | ₩27,506 | ₩28,002 | ₩27,251 | ₩27,627 | +0.44% | 222.2만 |
|---|
| 2025.10.31 | ₩27,975 | ₩28,324 | ₩27,077 | ₩27,224 | -2.68% | 209.6만 |
|---|
| 2025.10.30 | ₩28,351 | ₩29,075 | ₩27,962 | ₩28,029 | -1.14% | 303.8만 |
|---|
| 2025.10.29 | ₩27,828 | ₩29,679 | ₩27,828 | ₩28,914 | +3.90% | 498.6만 |
|---|
| 2025.10.28 | ₩26,487 | ₩27,104 | ₩26,098 | ₩26,862 | +1.42% | 249.2만 |
|---|
| 2025.10.27 | ₩26,902 | ₩26,902 | ₩26,326 | ₩26,540 | -1.35% | 199.2만 |
|---|
| 2025.10.24 | ₩26,621 | ₩27,010 | ₩25,937 | ₩26,661 | +0.15% | 249.2만 |
|---|
| 2025.10.23 | ₩26,326 | ₩26,983 | ₩26,326 | ₩26,621 | +1.12% | 175.6만 |
|---|
| 2025.10.22 | ₩26,554 | ₩26,822 | ₩26,031 | ₩26,379 | -0.66% | 217.4만 |
|---|
| 2025.10.21 | ₩26,192 | ₩26,929 | ₩26,151 | ₩26,621 | +1.64% | 171.7만 |
|---|
| 2025.10.20 | ₩25,628 | ₩26,031 | ₩25,561 | ₩25,937 | +1.20% | 173.8만 |
|---|
| 2025.10.17 | ₩25,132 | ₩25,642 | ₩25,012 | ₩25,333 | +0.80% | 174.4만 |
|---|
| 2025.10.16 | ₩25,441 | ₩25,535 | ₩24,958 | ₩25,535 | +0.37% | 158.6만 |
|---|
| 2025.10.15 | ₩25,172 | ₩25,964 | ₩25,172 | ₩25,347 | +0.69% | 255.7만 |
|---|
| 2025.10.14 | ₩24,073 | ₩25,052 | ₩23,992 | ₩24,891 | +3.40% | 172.1만 |
|---|
| 2025.10.13 | ₩24,636 | ₩24,851 | ₩24,126 | ₩24,515 | -0.49% | 153.1만 |
|---|
| 2025.10.10 | ₩25,012 | ₩25,427 | ₩24,167 | ₩24,314 | -2.79% | 268.7만 |
|---|