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 | ₩37,559 | ₩39,637 | ₩36,835 | ₩39,342 | +4.75% | 531.3만 |
| 2026.09.28–2026.10.02 | ₩36,459 | ₩38,055 | ₩35,319 | ₩37,384 | +2.54% | 750.3만 |
| 2026.09.21–2026.09.25 | ₩40,482 | ₩41,058 | ₩36,151 | ₩36,392 | -10.10% | 725.5만 |
| 2026.09.14–2026.09.18 | ₩40,964 | ₩41,917 | ₩39,409 | ₩39,972 | -2.42% | 916.4만 |
| 2026.09.08–2026.09.11 | ₩42,989 | ₩43,190 | ₩40,093 | ₩41,675 | -3.06% | 445.9만 |
| 2026.08.31–2026.09.04 | ₩40,723 | ₩43,311 | ₩38,967 | ₩42,962 | +5.50% | 718.8만 |
| 2026.08.24–2026.08.28 | ₩42,279 | ₩42,279 | ₩39,758 | ₩40,696 | -3.74% | 638.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,815 |
| ₩40,388 |
| ₩42,533 |
| +5.10% |
| 700.9만 |
| 2026.08.10–2026.08.14 | ₩38,524 | ₩41,836 | ₩37,787 | ₩40,696 | +5.64% | 875.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,815 | ₩40,817 | ₩35,815 | ₩38,135 | +6.48% | 798.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,714 | ₩37,210 | ₩34,984 | ₩36,110 | -1.64% | 596만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,003 | ₩37,706 | ₩34,796 | ₩36,298 | +0.82% | 573.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,620 | ₩37,505 | ₩34,568 | ₩35,614 | -2.75% | 625만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,724 | ₩36,835 | ₩33,040 | ₩36,647 | +8.67% | 855.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,103 | ₩37,290 | ₩32,986 | ₩33,402 | -9.97% | 834.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,409 | ₩40,147 | ₩36,459 | ₩37,720 | -4.29% | 1255.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,238 | ₩42,399 | ₩37,371 | ₩39,127 | -7.37% | 1159.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,937 | ₩50,270 | ₩38,001 | ₩41,313 | -13.82% | 1147.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,704 | ₩50,337 | ₩45,430 | ₩47,428 | +1.55% | 510만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,556 | ₩48,567 | ₩46,355 | ₩47,481 | +1.99% | 448.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,585 | ₩47,776 | ₩42,305 | ₩45,805 | +2.74% | 529.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,502 | ₩47,213 | ₩44,357 | ₩44,384 | -4.56% | 420.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,709 | ₩48,634 | ₩46,033 | ₩46,529 | -2.47% | 427.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,295 | ₩53,046 | ₩46,663 | ₩48,098 | -8.03% | 630.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,452 | ₩52,295 | ₩49,412 | ₩52,201 | +5.56% | 434.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,621 | ₩50,753 | ₩46,476 | ₩49,694 | +2.21% | 433.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,786 | ₩49,171 | ₩44,156 | ₩48,889 | +9.16% | 474만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,437 | ₩46,637 | ₩42,399 | ₩44,786 | +0.78% | 395.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,903 | ₩45,926 | ₩41,903 | ₩43,646 | +4.16% | 673.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,600 | ₩44,397 | ₩41,581 | ₩42,118 | -1.13% | 951.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,439 | ₩44,786 | ₩41,018 | ₩42,077 | -0.85% | 740.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,068 | ₩46,744 | ₩43,097 | ₩43,754 | -2.92% | 699.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,912 | ₩48,648 | ₩45,336 | ₩45,912 | 0.00% | 781.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,236 | ₩47,884 | ₩43,794 | ₩45,953 | +3.88% | 847만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,493 | ₩45,658 | ₩41,823 | ₩44,773 | +5.36% | 612.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,645 | ₩42,654 | ₩38,363 | ₩42,493 | +9.96% | 727.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,662 | ₩41,729 | ₩37,947 | ₩38,752 | -6.98% | 710.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,325 | ₩42,547 | ₩35,655 | ₩41,581 | +14.47% | 999.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,520 | ₩37,867 | ₩35,427 | ₩36,915 | +3.93% | 1018.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,388 | ₩36,043 | ₩33,201 | ₩35,789 | +7.19% | 864.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,699 | ₩33,563 | ₩31,699 | ₩33,455 | +5.54% | 498.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,074 | ₩32,275 | ₩31,122 | ₩32,034 | -0.13% | 370.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,707 | ₩32,074 | ₩30,023 | ₩31,820 | +3.62% | 1718.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,293 | ₩31,176 | ₩28,159 | ₩30,492 | +7.77% | 1027.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,915 | ₩30,680 | ₩28,159 | ₩28,159 | -5.87% | 833.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,958 | ₩30,720 | ₩27,958 | ₩30,050 | +7.48% | 657.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,743 | ₩27,971 | ₩25,423 | ₩27,958 | +0.77% | 921.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,325 | ₩29,607 | ₩27,569 | ₩27,904 | -4.85% | 783.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,502 | ₩29,165 | ₩26,818 | ₩29,111 | +5.85% | 1001.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,898 | ₩29,674 | ₩26,094 | ₩27,220 | +1.20% | 1460.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,625 | ₩27,006 | ₩25,558 | ₩26,657 | +4.03% | 987.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,632 | ₩25,960 | ₩23,989 | ₩25,330 | +2.83% | 913.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,008 | ₩25,423 | ₩24,163 | ₩24,311 | -2.79% | 268.7만 |
|---|