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 | ₩37,570 | ₩39,649 | ₩36,846 | ₩39,354 | +4.75% | 531.3만 |
| 2026.09.28–2026.10.02 | ₩36,470 | ₩38,067 | ₩35,330 | ₩37,396 | +2.54% | 750.3만 |
| 2026.09.21–2026.09.25 | ₩40,494 | ₩41,071 | ₩36,162 | ₩36,403 | -10.10% | 725.5만 |
| 2026.09.14–2026.09.18 | ₩40,977 | ₩41,930 | ₩39,421 | ₩39,985 | -2.42% | 916.4만 |
| 2026.09.08–2026.09.11 | ₩43,003 | ₩43,204 | ₩40,105 | ₩41,688 | -3.06% | 445.9만 |
| 2026.08.31–2026.09.04 | ₩40,736 | ₩43,325 | ₩38,979 | ₩42,976 | +5.50% | 718.8만 |
| 2026.08.24–2026.08.28 | ₩42,292 | ₩42,292 | ₩39,770 | ₩40,709 | -3.74% | 638.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,828 |
| ₩40,401 |
| ₩42,547 |
| +5.10% |
| 700.9만 |
| 2026.08.10–2026.08.14 | ₩38,536 | ₩41,849 | ₩37,798 | ₩40,709 | +5.64% | 875.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,827 | ₩40,830 | ₩35,827 | ₩38,147 | +6.48% | 798.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,725 | ₩37,222 | ₩34,995 | ₩36,122 | -1.64% | 596만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,014 | ₩37,718 | ₩34,807 | ₩36,310 | +0.82% | 573.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,631 | ₩37,517 | ₩34,579 | ₩35,625 | -2.75% | 625만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,734 | ₩36,846 | ₩33,050 | ₩36,658 | +8.67% | 855.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,114 | ₩37,302 | ₩32,996 | ₩33,412 | -9.97% | 834.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,421 | ₩40,159 | ₩36,470 | ₩37,731 | -4.29% | 1255.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,252 | ₩42,413 | ₩37,383 | ₩39,140 | -7.37% | 1159.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,952 | ₩50,286 | ₩38,013 | ₩41,326 | -13.82% | 1147.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,718 | ₩50,353 | ₩45,444 | ₩47,442 | +1.55% | 510만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,571 | ₩48,583 | ₩46,369 | ₩47,496 | +1.99% | 448.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,599 | ₩47,791 | ₩42,319 | ₩45,819 | +2.74% | 529.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,517 | ₩47,228 | ₩44,371 | ₩44,398 | -4.56% | 420.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,724 | ₩48,650 | ₩46,048 | ₩46,544 | -2.47% | 427.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,311 | ₩53,063 | ₩46,678 | ₩48,113 | -8.03% | 630.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,468 | ₩52,311 | ₩49,428 | ₩52,218 | +5.56% | 434.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,636 | ₩50,769 | ₩46,490 | ₩49,709 | +2.21% | 433.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,800 | ₩49,186 | ₩44,170 | ₩48,905 | +9.16% | 474만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,451 | ₩46,651 | ₩42,413 | ₩44,800 | +0.78% | 395.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,916 | ₩45,940 | ₩41,916 | ₩43,660 | +4.16% | 673.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,614 | ₩44,411 | ₩41,594 | ₩42,131 | -1.13% | 951.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,453 | ₩44,800 | ₩41,031 | ₩42,091 | -0.85% | 740.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,082 | ₩46,758 | ₩43,110 | ₩43,767 | -2.92% | 699.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,927 | ₩48,663 | ₩45,350 | ₩45,927 | 0.00% | 781.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,250 | ₩47,899 | ₩43,808 | ₩45,967 | +3.88% | 847만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,506 | ₩45,672 | ₩41,836 | ₩44,787 | +5.36% | 612.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,657 | ₩42,667 | ₩38,375 | ₩42,506 | +9.96% | 727.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,675 | ₩41,742 | ₩37,959 | ₩38,764 | -6.98% | 710.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,336 | ₩42,560 | ₩35,666 | ₩41,594 | +14.47% | 999.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,532 | ₩37,879 | ₩35,438 | ₩36,927 | +3.93% | 1018.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,399 | ₩36,055 | ₩33,211 | ₩35,800 | +7.19% | 864.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,709 | ₩33,573 | ₩31,709 | ₩33,466 | +5.54% | 498.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,084 | ₩32,286 | ₩31,132 | ₩32,044 | -0.13% | 370.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,716 | ₩32,084 | ₩30,032 | ₩31,830 | +3.62% | 1718.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,302 | ₩31,186 | ₩28,168 | ₩30,502 | +7.77% | 1027.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,925 | ₩30,689 | ₩28,168 | ₩28,168 | -5.87% | 833.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,967 | ₩30,730 | ₩27,967 | ₩30,059 | +7.48% | 657.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,752 | ₩27,980 | ₩25,431 | ₩27,967 | +0.77% | 921.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,335 | ₩29,616 | ₩27,578 | ₩27,913 | -4.85% | 783.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,510 | ₩29,174 | ₩26,826 | ₩29,120 | +5.85% | 1001.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,907 | ₩29,683 | ₩26,102 | ₩27,229 | +1.20% | 1460.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,633 | ₩27,014 | ₩25,566 | ₩26,665 | +4.03% | 987.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,640 | ₩25,968 | ₩23,996 | ₩25,338 | +2.83% | 913.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,016 | ₩25,431 | ₩24,171 | ₩24,318 | -2.79% | 268.7만 |
|---|