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 | ₩37,561 | ₩39,639 | ₩36,837 | ₩39,344 | +4.75% | 531.3만 |
| 2026.09.28–2026.10.02 | ₩36,461 | ₩38,057 | ₩35,321 | ₩37,387 | +2.54% | 750.3만 |
| 2026.09.21–2026.09.25 | ₩40,484 | ₩41,061 | ₩36,153 | ₩36,394 | -10.10% | 725.5만 |
| 2026.09.14–2026.09.18 | ₩40,967 | ₩41,919 | ₩39,411 | ₩39,975 | -2.42% | 916.4만 |
| 2026.09.08–2026.09.11 | ₩42,992 | ₩43,193 | ₩40,095 | ₩41,678 | -3.06% | 445.9만 |
| 2026.08.31–2026.09.04 | ₩40,726 | ₩43,314 | ₩38,969 | ₩42,965 | +5.50% | 718.8만 |
| 2026.08.24–2026.08.28 | ₩42,281 | ₩42,281 | ₩39,760 | ₩40,699 | -3.74% | 638.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,817 |
| ₩40,390 |
| ₩42,536 |
| +5.10% |
| 700.9만 |
| 2026.08.10–2026.08.14 | ₩38,526 | ₩41,839 | ₩37,789 | ₩40,699 | +5.64% | 875.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,818 | ₩40,819 | ₩35,818 | ₩38,137 | +6.48% | 798.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,716 | ₩37,212 | ₩34,986 | ₩36,113 | -1.64% | 596만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,005 | ₩37,708 | ₩34,798 | ₩36,300 | +0.82% | 573.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,622 | ₩37,507 | ₩34,570 | ₩35,616 | -2.75% | 625만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,726 | ₩36,837 | ₩33,042 | ₩36,649 | +8.67% | 855.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,105 | ₩37,293 | ₩32,988 | ₩33,404 | -9.97% | 834.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,411 | ₩40,149 | ₩36,461 | ₩37,722 | -4.29% | 1255.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,241 | ₩42,402 | ₩37,373 | ₩39,130 | -7.37% | 1159.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,940 | ₩50,273 | ₩38,003 | ₩41,316 | -13.82% | 1147.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,706 | ₩50,340 | ₩45,432 | ₩47,430 | +1.55% | 510만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,559 | ₩48,570 | ₩46,358 | ₩47,484 | +1.99% | 448.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,588 | ₩47,779 | ₩42,308 | ₩45,808 | +2.74% | 529.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,505 | ₩47,216 | ₩44,360 | ₩44,386 | -4.56% | 420.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,712 | ₩48,637 | ₩46,036 | ₩46,532 | -2.47% | 427.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,298 | ₩53,049 | ₩46,666 | ₩48,101 | -8.03% | 630.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,455 | ₩52,298 | ₩49,415 | ₩52,204 | +5.56% | 434.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,624 | ₩50,756 | ₩46,478 | ₩49,697 | +2.21% | 433.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,789 | ₩49,174 | ₩44,158 | ₩48,892 | +9.16% | 474만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,440 | ₩46,639 | ₩42,402 | ₩44,789 | +0.78% | 395.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,906 | ₩45,929 | ₩41,906 | ₩43,649 | +4.16% | 673.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,603 | ₩44,400 | ₩41,584 | ₩42,120 | -1.13% | 951.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,442 | ₩44,789 | ₩41,021 | ₩42,080 | -0.85% | 740.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,070 | ₩46,747 | ₩43,099 | ₩43,756 | -2.92% | 699.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,915 | ₩48,651 | ₩45,339 | ₩45,915 | 0.00% | 781.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,239 | ₩47,886 | ₩43,796 | ₩45,955 | +3.88% | 847만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,496 | ₩45,660 | ₩41,825 | ₩44,775 | +5.36% | 612.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,647 | ₩42,657 | ₩38,365 | ₩42,496 | +9.96% | 727.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,664 | ₩41,731 | ₩37,950 | ₩38,754 | -6.98% | 710.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,327 | ₩42,549 | ₩35,657 | ₩41,584 | +14.47% | 999.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,523 | ₩37,869 | ₩35,429 | ₩36,917 | +3.93% | 1018.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,390 | ₩36,046 | ₩33,203 | ₩35,791 | +7.19% | 864.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,701 | ₩33,565 | ₩31,701 | ₩33,457 | +5.54% | 498.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,076 | ₩32,277 | ₩31,124 | ₩32,036 | -0.13% | 370.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,708 | ₩32,076 | ₩30,025 | ₩31,821 | +3.62% | 1718.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,295 | ₩31,178 | ₩28,161 | ₩30,494 | +7.77% | 1027.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,917 | ₩30,682 | ₩28,161 | ₩28,161 | -5.87% | 833.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,959 | ₩30,722 | ₩27,959 | ₩30,051 | +7.48% | 657.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,745 | ₩27,973 | ₩25,425 | ₩27,959 | +0.77% | 921.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,327 | ₩29,609 | ₩27,571 | ₩27,906 | -4.85% | 783.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,504 | ₩29,166 | ₩26,820 | ₩29,113 | +5.85% | 1001.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,900 | ₩29,676 | ₩26,095 | ₩27,222 | +1.20% | 1460.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,626 | ₩27,007 | ₩25,559 | ₩26,659 | +4.03% | 987.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,634 | ₩25,961 | ₩23,990 | ₩25,331 | +2.83% | 913.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,009 | ₩25,425 | ₩24,164 | ₩24,312 | -2.79% | 268.7만 |
|---|