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 | ₩38,579 | ₩39,611 | ₩38,579 | ₩39,316 | +1.91% | 118.7만 |
| 2026.10.08 | ₩36,810 | ₩38,914 | ₩36,810 | ₩38,887 | +5.64% | 155.7만 |
| 2026.10.07 | ₩37,253 | ₩37,574 | ₩36,810 | ₩37,547 | +0.79% | 88.9만 |
| 2026.10.06 | ₩38,097 | ₩38,284 | ₩37,574 | ₩38,097 | 0.00% | 77.4만 |
| 2026.10.05 | ₩37,534 | ₩38,150 | ₩37,306 | ₩37,655 | +0.32% | 90.6만 |
| 2026.10.02 | ₩37,400 | ₩37,856 | ₩36,851 | ₩37,360 | -0.11% | 98.2만 |
| 2026.10.01 | ₩37,092 | ₩37,279 | ₩35,712 | ₩37,025 | -0.18% | 160.5만 |
| 2026.09.30 | ₩36,315 | ₩38,030 | ₩36,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,596 |
| +0.77% |
| 193.9만 |
| 2026.09.29 | ₩36,475 | ₩36,797 | ₩35,792 | ₩36,676 | +0.55% | 128.5만 |
|---|
| 2026.09.28 | ₩36,435 | ₩36,650 | ₩35,296 | ₩36,341 | -0.26% | 169.2만 |
|---|
| 2026.09.25 | ₩37,239 | ₩37,239 | ₩36,127 | ₩36,368 | -2.34% | 159.5만 |
|---|
| 2026.09.24 | ₩39,611 | ₩39,879 | ₩36,315 | ₩36,650 | -7.48% | 211만 |
|---|
| 2026.09.23 | ₩40,107 | ₩40,549 | ₩39,209 | ₩39,799 | -0.77% | 128.3만 |
|---|
| 2026.09.22 | ₩40,616 | ₩41,031 | ₩40,107 | ₩40,482 | -0.33% | 118.2만 |
|---|
| 2026.09.21 | ₩40,455 | ₩40,777 | ₩39,906 | ₩40,187 | -0.66% | 108.5만 |
|---|
| 2026.09.18 | ₩40,428 | ₩41,072 | ₩39,665 | ₩39,946 | -1.19% | 409.2만 |
|---|
| 2026.09.17 | ₩41,393 | ₩41,889 | ₩40,844 | ₩40,871 | -1.26% | 121.4만 |
|---|
| 2026.09.16 | ₩40,924 | ₩40,964 | ₩39,383 | ₩40,147 | -1.90% | 123.1만 |
|---|
| 2026.09.15 | ₩40,589 | ₩41,045 | ₩40,214 | ₩40,402 | -0.46% | 141.2만 |
|---|
| 2026.09.14 | ₩40,938 | ₩40,991 | ₩40,241 | ₩40,603 | -0.82% | 121.5만 |
|---|
| 2026.09.11 | ₩41,876 | ₩41,902 | ₩41,433 | ₩41,648 | -0.54% | 109.7만 |
|---|
| 2026.09.10 | ₩40,348 | ₩41,139 | ₩40,067 | ₩41,098 | +1.86% | 107.8만 |
|---|
| 2026.09.09 | ₩42,023 | ₩42,023 | ₩40,683 | ₩40,804 | -2.90% | 113.2만 |
|---|
| 2026.09.08 | ₩42,961 | ₩43,162 | ₩41,688 | ₩41,929 | -2.40% | 115.1만 |
|---|
| 2026.09.04 | ₩42,077 | ₩43,283 | ₩42,077 | ₩42,934 | +2.04% | 148.4만 |
|---|
| 2026.09.03 | ₩41,554 | ₩42,626 | ₩41,527 | ₩42,237 | +1.64% | 150.4만 |
|---|
| 2026.09.02 | ₩39,772 | ₩41,487 | ₩39,517 | ₩41,098 | +3.34% | 155.2만 |
|---|
| 2026.09.01 | ₩40,093 | ₩40,093 | ₩38,941 | ₩39,356 | -1.84% | 134.1만 |
|---|
| 2026.08.31 | ₩40,696 | ₩40,857 | ₩40,120 | ₩40,174 | -1.28% | 130.7만 |
|---|
| 2026.08.28 | ₩40,710 | ₩41,179 | ₩40,415 | ₩40,670 | -0.10% | 103만 |
|---|
| 2026.08.27 | ₩40,187 | ₩40,871 | ₩39,852 | ₩40,281 | +0.23% | 169.5만 |
|---|
| 2026.08.26 | ₩40,509 | ₩40,670 | ₩39,732 | ₩40,308 | -0.50% | 119.6만 |
|---|
| 2026.08.25 | ₩40,777 | ₩40,777 | ₩40,053 | ₩40,415 | -0.89% | 123.4만 |
|---|
| 2026.08.24 | ₩42,251 | ₩42,251 | ₩40,134 | ₩40,402 | -4.38% | 122.8만 |
|---|
| 2026.08.21 | ₩40,763 | ₩42,787 | ₩40,737 | ₩42,505 | +4.27% | 106.9만 |
|---|
| 2026.08.20 | ₩40,897 | ₩41,326 | ₩40,562 | ₩41,206 | +0.75% | 110.6만 |
|---|
| 2026.08.19 | ₩41,246 | ₩42,170 | ₩41,192 | ₩41,299 | +0.13% | 135.3만 |
|---|
| 2026.08.18 | ₩41,688 | ₩42,023 | ₩40,777 | ₩41,259 | -1.03% | 140.3만 |
|---|
| 2026.08.17 | ₩40,442 | ₩42,345 | ₩40,361 | ₩42,010 | +3.88% | 207.8만 |
|---|
| 2026.08.14 | ₩41,031 | ₩41,809 | ₩40,469 | ₩40,670 | -0.88% | 164.9만 |
|---|
| 2026.08.13 | ₩39,919 | ₩40,897 | ₩39,544 | ₩40,643 | +1.81% | 196.5만 |
|---|
| 2026.08.12 | ₩41,259 | ₩41,259 | ₩39,678 | ₩39,799 | -3.54% | 172.3만 |
|---|
| 2026.08.11 | ₩40,187 | ₩41,273 | ₩40,080 | ₩40,737 | +1.37% | 186.5만 |
|---|
| 2026.08.10 | ₩38,499 | ₩40,415 | ₩37,762 | ₩39,986 | +3.86% | 155.7만 |
|---|
| 2026.08.07 | ₩37,159 | ₩38,794 | ₩36,971 | ₩38,110 | +2.56% | 100.9만 |
|---|
| 2026.08.06 | ₩39,611 | ₩40,790 | ₩36,382 | ₩36,609 | -7.58% | 222.9만 |
|---|
| 2026.08.05 | ₩36,462 | ₩38,472 | ₩36,462 | ₩37,547 | +2.98% | 161.4만 |
|---|
| 2026.08.04 | ₩36,743 | ₩37,333 | ₩36,221 | ₩36,944 | +0.55% | 170.5만 |
|---|
| 2026.08.03 | ₩35,792 | ₩37,186 | ₩35,792 | ₩37,025 | +3.44% | 142.8만 |
|---|
| 2026.07.31 | ₩36,650 | ₩36,703 | ₩34,961 | ₩36,087 | -1.54% | 117.9만 |
|---|
| 2026.07.30 | ₩36,904 | ₩36,918 | ₩35,390 | ₩36,261 | -1.74% | 125.7만 |
|---|
| 2026.07.29 | ₩36,569 | ₩37,186 | ₩35,859 | ₩35,926 | -1.76% | 118.9만 |
|---|
| 2026.07.28 | ₩36,328 | ₩37,011 | ₩35,846 | ₩36,690 | +1.00% | 117.4만 |
|---|
| 2026.07.27 | ₩36,690 | ₩36,998 | ₩35,846 | ₩36,502 | -0.51% | 116.2만 |
|---|
| 2026.07.24 | ₩37,373 | ₩37,454 | ₩36,100 | ₩36,274 | -2.94% | 106.3만 |
|---|
| 2026.07.23 | ₩37,320 | ₩37,614 | ₩36,663 | ₩37,025 | -0.79% | 121.4만 |
|---|
| 2026.07.22 | ₩36,743 | ₩37,681 | ₩36,730 | ₩37,574 | +2.26% | 102.8만 |
|---|
| 2026.07.21 | ₩35,645 | ₩36,784 | ₩35,082 | ₩36,757 | +3.12% | 150.6만 |
|---|
| 2026.07.20 | ₩35,980 | ₩35,980 | ₩34,774 | ₩35,042 | -2.61% | 92.1만 |
|---|
| 2026.07.17 | ₩35,109 | ₩36,127 | ₩34,546 | ₩35,591 | +1.37% | 118.8만 |
|---|
| 2026.07.16 | ₩36,877 | ₩37,306 | ₩35,846 | ₩35,926 | -2.58% | 148.4만 |
|---|
| 2026.07.15 | ₩36,596 | ₩37,212 | ₩36,274 | ₩37,145 | +1.50% | 100.3만 |
|---|
| 2026.07.14 | ₩37,212 | ₩37,480 | ₩36,100 | ₩36,274 | -2.52% | 98.9만 |
|---|
| 2026.07.13 | ₩36,596 | ₩37,011 | ₩36,167 | ₩36,502 | -0.26% | 158.6만 |
|---|
| 2026.07.10 | ₩35,403 | ₩36,810 | ₩35,350 | ₩36,623 | +3.44% | 172.6만 |
|---|
| 2026.07.09 | ₩34,760 | ₩35,604 | ₩34,439 | ₩35,363 | +1.73% | 133.2만 |
|---|
| 2026.07.08 | ₩33,567 | ₩34,331 | ₩33,018 | ₩34,278 | +2.12% | 148.1만 |
|---|
| 2026.07.07 | ₩34,613 | ₩35,042 | ₩33,956 | ₩34,077 | -1.55% | 122.1만 |
|---|
| 2026.07.06 | ₩33,702 | ₩35,055 | ₩33,702 | ₩35,015 | +3.90% | 279.7만 |
|---|
| 2026.07.02 | ₩34,586 | ₩35,484 | ₩32,964 | ₩33,380 | -3.49% | 194.7만 |
|---|
| 2026.07.01 | ₩35,872 | ₩35,939 | ₩34,988 | ₩35,135 | -2.05% | 189.5만 |
|---|
| 2026.06.30 | ₩35,604 | ₩36,676 | ₩35,484 | ₩36,462 | +2.41% | 171.4만 |
|---|
| 2026.06.29 | ₩37,078 | ₩37,266 | ₩35,403 | ₩35,484 | -4.30% | 278.8만 |
|---|
| 2026.06.26 | ₩37,748 | ₩37,990 | ₩36,435 | ₩37,695 | -0.14% | 591.7만 |
|---|
| 2026.06.25 | ₩38,646 | ₩39,276 | ₩37,628 | ₩38,124 | -1.35% | 147.6만 |
|---|
| 2026.06.24 | ₩38,418 | ₩38,794 | ₩37,387 | ₩37,896 | -1.36% | 155.6만 |
|---|
| 2026.06.23 | ₩38,874 | ₩39,222 | ₩38,325 | ₩38,472 | -1.03% | 204.3만 |
|---|
| 2026.06.22 | ₩39,383 | ₩40,120 | ₩38,861 | ₩39,973 | +1.50% | 155.9만 |
|---|
| 2026.06.18 | ₩38,713 | ₩39,142 | ₩37,346 | ₩39,102 | +1.00% | 546.3만 |
|---|
| 2026.06.17 | ₩39,544 | ₩40,093 | ₩37,990 | ₩38,070 | -3.73% | 205.7만 |
|---|
| 2026.06.16 | ₩39,973 | ₩40,710 | ₩39,249 | ₩40,147 | +0.44% | 187.7만 |
|---|
| 2026.06.15 | ₩42,211 | ₩42,371 | ₩39,316 | ₩39,504 | -6.41% | 219.4만 |
|---|
| 2026.06.12 | ₩39,745 | ₩41,581 | ₩37,976 | ₩41,286 | +3.88% | 347.6만 |
|---|
| 2026.06.11 | ₩44,462 | ₩45,989 | ₩39,142 | ₩40,348 | -9.25% | 509.4만 |
|---|
| 2026.06.10 | ₩49,045 | ₩49,192 | ₩47,517 | ₩47,531 | -3.09% | 81.5만 |
|---|
| 2026.06.09 | ₩49,876 | ₩50,237 | ₩47,718 | ₩48,978 | -1.80% | 92.3만 |
|---|
| 2026.06.08 | ₩47,906 | ₩49,326 | ₩47,906 | ₩49,139 | +2.57% | 117만 |
|---|
| 2026.06.05 | ₩48,495 | ₩48,495 | ₩46,780 | ₩47,397 | -2.27% | 103.2만 |
|---|
| 2026.06.04 | ₩48,576 | ₩49,380 | ₩47,705 | ₩49,165 | +1.21% | 62.2만 |
|---|
| 2026.06.03 | ₩48,482 | ₩50,304 | ₩48,455 | ₩48,978 | +1.02% | 118.2만 |
|---|
| 2026.06.02 | ₩46,807 | ₩49,554 | ₩46,244 | ₩48,991 | +4.67% | 117.5만 |
|---|
| 2026.06.01 | ₩46,673 | ₩47,021 | ₩45,400 | ₩46,365 | -0.66% | 108.9만 |
|---|
| 2026.05.29 | ₩48,442 | ₩48,536 | ₩47,182 | ₩47,450 | -2.05% | 123만 |
|---|
| 2026.05.28 | ₩47,946 | ₩48,536 | ₩47,263 | ₩48,469 | +1.09% | 129.5만 |
|---|
| 2026.05.27 | ₩47,691 | ₩48,536 | ₩47,289 | ₩48,294 | +1.26% | 119.1만 |
|---|
| 2026.05.26 | ₩46,525 | ₩47,236 | ₩46,324 | ₩47,155 | +1.35% | 77.1만 |
|---|
| 2026.05.22 | ₩45,695 | ₩47,745 | ₩45,279 | ₩45,775 | +0.18% | 66만 |
|---|
| 2026.05.21 | ₩44,716 | ₩45,534 | ₩43,953 | ₩45,373 | +1.47% | 83.9만 |
|---|
| 2026.05.20 | ₩43,497 | ₩45,427 | ₩43,108 | ₩45,400 | +4.37% | 116.7만 |
|---|
| 2026.05.19 | ₩43,765 | ₩43,832 | ₩42,278 | ₩43,082 | -1.56% | 160.1만 |
|---|
| 2026.05.18 | ₩44,556 | ₩45,346 | ₩44,060 | ₩44,609 | +0.12% | 102.6만 |
|---|
| 2026.05.15 | ₩45,601 | ₩46,003 | ₩44,328 | ₩44,355 | -2.73% | 71.5만 |
|---|
| 2026.05.14 | ₩46,633 | ₩47,182 | ₩46,244 | ₩46,324 | -0.66% | 73.6만 |
|---|
| 2026.05.13 | ₩45,266 | ₩46,351 | ₩45,065 | ₩45,949 | +1.51% | 83.4만 |
|---|
| 2026.05.12 | ₩45,319 | ₩45,628 | ₩44,649 | ₩45,346 | +0.06% | 84.4만 |
|---|
| 2026.05.11 | ₩46,472 | ₩46,606 | ₩45,293 | ₩45,373 | -2.36% | 108만 |
|---|
| 2026.05.08 | ₩46,633 | ₩47,236 | ₩46,097 | ₩46,499 | -0.29% | 78.7만 |
|---|
| 2026.05.07 | ₩47,946 | ₩48,603 | ₩46,298 | ₩46,311 | -3.41% | 93.8만 |
|---|
| 2026.05.06 | ₩47,758 | ₩48,509 | ₩47,490 | ₩47,705 | -0.11% | 74.6만 |
|---|
| 2026.05.05 | ₩46,914 | ₩47,557 | ₩46,378 | ₩46,405 | -1.09% | 86.3만 |
|---|
| 2026.05.04 | ₩47,678 | ₩47,785 | ₩46,003 | ₩46,445 | -2.59% | 94만 |
|---|
| 2026.05.01 | ₩48,495 | ₩48,723 | ₩47,142 | ₩48,067 | -0.88% | 117.1만 |
|---|
| 2026.04.30 | ₩47,745 | ₩49,621 | ₩46,633 | ₩48,844 | +2.30% | 136.1만 |
|---|
| 2026.04.29 | ₩50,465 | ₩50,572 | ₩47,276 | ₩48,000 | -4.89% | 162.9만 |
|---|
| 2026.04.28 | ₩51,283 | ₩51,537 | ₩49,715 | ₩50,425 | -1.67% | 114.2만 |
|---|
| 2026.04.27 | ₩52,261 | ₩53,011 | ₩51,189 | ₩51,564 | -1.33% | 100.3만 |
|---|
| 2026.04.24 | ₩51,336 | ₩52,261 | ₩50,840 | ₩52,167 | +1.62% | 83.7만 |
|---|
| 2026.04.23 | ₩51,256 | ₩51,926 | ₩50,438 | ₩51,430 | +0.34% | 80만 |
|---|
| 2026.04.22 | ₩51,323 | ₩51,725 | ₩50,331 | ₩50,854 | -0.91% | 73.3만 |
|---|
| 2026.04.21 | ₩50,639 | ₩51,577 | ₩50,438 | ₩50,773 | +0.26% | 100.4만 |
|---|
| 2026.04.20 | ₩49,420 | ₩50,881 | ₩49,380 | ₩50,720 | +2.63% | 96.9만 |
|---|
| 2026.04.17 | ₩48,871 | ₩50,720 | ₩48,013 | ₩49,661 | +1.62% | 105.5만 |
|---|
| 2026.04.16 | ₩47,249 | ₩48,187 | ₩47,169 | ₩47,330 | +0.17% | 97.6만 |
|---|
| 2026.04.15 | ₩48,710 | ₩48,790 | ₩46,445 | ₩47,397 | -2.70% | 75.1만 |
|---|
| 2026.04.14 | ₩49,273 | ₩49,514 | ₩48,924 | ₩49,045 | -0.46% | 84만 |
|---|
| 2026.04.13 | ₩48,589 | ₩49,179 | ₩47,973 | ₩49,165 | +1.19% | 71.8만 |
|---|
| 2026.04.10 | ₩48,911 | ₩49,139 | ₩48,214 | ₩48,857 | -0.11% | 86.5만 |
|---|
| 2026.04.09 | ₩47,276 | ₩48,884 | ₩47,062 | ₩48,415 | +2.41% | 106.2만 |
|---|
| 2026.04.08 | ₩47,196 | ₩48,080 | ₩46,740 | ₩47,477 | +0.60% | 92.3만 |
|---|
| 2026.04.07 | ₩44,864 | ₩44,998 | ₩44,127 | ₩44,690 | -0.39% | 100.4만 |
|---|
| 2026.04.06 | ₩44,757 | ₩45,360 | ₩44,221 | ₩44,636 | -0.27% | 88.7만 |
|---|
| 2026.04.02 | ₩44,944 | ₩45,453 | ₩44,060 | ₩44,757 | -0.42% | 88.7만 |
|---|
| 2026.04.01 | ₩45,708 | ₩46,606 | ₩45,453 | ₩46,003 | +0.64% | 88.8만 |
|---|
| 2026.03.31 | ₩43,390 | ₩45,185 | ₩43,283 | ₩45,092 | +3.92% | 103.6만 |
|---|
| 2026.03.30 | ₩44,408 | ₩44,542 | ₩42,371 | ₩42,639 | -3.98% | 114.3만 |
|---|
| 2026.03.27 | ₩44,368 | ₩44,891 | ₩43,390 | ₩43,618 | -1.69% | 113.4만 |
|---|
| 2026.03.26 | ₩44,140 | ₩44,958 | ₩43,376 | ₩44,020 | -0.27% | 141.7만 |
|---|
| 2026.03.25 | ₩45,762 | ₩45,896 | ₩44,582 | ₩45,105 | -1.43% | 161.8만 |
|---|
| 2026.03.24 | ₩43,524 | ₩45,239 | ₩43,524 | ₩44,703 | +2.71% | 129만 |
|---|
| 2026.03.23 | ₩41,876 | ₩44,502 | ₩41,876 | ₩43,792 | +4.58% | 127.5만 |
|---|
| 2026.03.20 | ₩42,827 | ₩43,028 | ₩41,554 | ₩42,090 | -1.72% | 441.1만 |
|---|
| 2026.03.19 | ₩42,452 | ₩43,283 | ₩41,608 | ₩42,720 | +0.63% | 151.7만 |
|---|
| 2026.03.18 | ₩43,778 | ₩44,368 | ₩43,189 | ₩43,256 | -1.19% | 153.5만 |
|---|
| 2026.03.17 | ₩43,309 | ₩44,180 | ₩42,827 | ₩43,939 | +1.45% | 125.1만 |
|---|
| 2026.03.16 | ₩42,572 | ₩43,390 | ₩42,358 | ₩42,653 | +0.19% | 80.2만 |
|---|
| 2026.03.13 | ₩42,867 | ₩43,309 | ₩41,527 | ₩42,050 | -1.91% | 139.4만 |
|---|
| 2026.03.12 | ₩41,889 | ₩42,773 | ₩41,326 | ₩42,733 | +2.02% | 158만 |
|---|
| 2026.03.11 | ₩42,881 | ₩43,832 | ₩42,519 | ₩42,867 | -0.03% | 100.7만 |
|---|
| 2026.03.10 | ₩44,006 | ₩44,757 | ₩42,814 | ₩43,028 | -2.22% | 160.7만 |
|---|
| 2026.03.09 | ₩42,412 | ₩44,006 | ₩40,991 | ₩43,979 | +3.70% | 181.9만 |
|---|
| 2026.03.06 | ₩44,194 | ₩44,663 | ₩43,175 | ₩43,725 | -1.06% | 125.9만 |
|---|
| 2026.03.05 | ₩45,172 | ₩46,190 | ₩44,797 | ₩45,453 | +0.62% | 157.6만 |
|---|
| 2026.03.04 | ₩45,802 | ₩45,896 | ₩44,891 | ₩45,842 | +0.09% | 114.3만 |
|---|
| 2026.03.03 | ₩44,663 | ₩46,030 | ₩43,068 | ₩45,118 | +1.02% | 141만 |
|---|
| 2026.03.02 | ₩45,038 | ₩46,713 | ₩44,154 | ₩46,445 | +3.12% | 160.3만 |
|---|
| 2026.02.27 | ₩46,016 | ₩46,284 | ₩45,306 | ₩45,882 | -0.29% | 210.7만 |
|---|
| 2026.02.26 | ₩48,134 | ₩48,616 | ₩46,485 | ₩46,740 | -2.90% | 137.2만 |
|---|
| 2026.02.25 | ₩48,214 | ₩48,361 | ₩47,383 | ₩47,946 | -0.56% | 122.3만 |
|---|
| 2026.02.24 | ₩46,928 | ₩47,986 | ₩46,901 | ₩47,892 | +2.06% | 144.7만 |
|---|
| 2026.02.23 | ₩45,882 | ₩47,102 | ₩45,574 | ₩46,686 | +1.75% | 166.5만 |
|---|
| 2026.02.20 | ₩45,721 | ₩45,936 | ₩44,448 | ₩45,922 | +0.44% | 131.9만 |
|---|
| 2026.02.19 | ₩46,110 | ₩46,123 | ₩44,422 | ₩45,748 | -0.78% | 248.9만 |
|---|
| 2026.02.18 | ₩44,998 | ₩47,852 | ₩44,891 | ₩46,592 | +3.54% | 312.1만 |
|---|
| 2026.02.17 | ₩44,207 | ₩44,663 | ₩43,765 | ₩44,046 | -0.36% | 154만 |
|---|
| 2026.02.13 | ₩44,435 | ₩45,614 | ₩43,872 | ₩44,743 | +0.69% | 117.6만 |
|---|
| 2026.02.12 | ₩44,247 | ₩45,360 | ₩43,082 | ₩44,435 | +0.42% | 123.9만 |
|---|
| 2026.02.11 | ₩44,261 | ₩45,628 | ₩43,711 | ₩44,757 | +1.12% | 183.3만 |
|---|
| 2026.02.10 | ₩42,800 | ₩43,551 | ₩42,438 | ₩42,974 | +0.41% | 80.8만 |
|---|
| 2026.02.09 | ₩42,465 | ₩43,497 | ₩41,795 | ₩43,015 | +1.29% | 106.6만 |
|---|
| 2026.02.06 | ₩41,045 | ₩42,626 | ₩40,830 | ₩42,465 | +3.46% | 178.2만 |
|---|
| 2026.02.05 | ₩40,388 | ₩41,500 | ₩39,799 | ₩40,737 | +0.86% | 104만 |
|---|
| 2026.02.04 | ₩40,495 | ₩41,554 | ₩40,134 | ₩40,616 | +0.30% | 153.3만 |
|---|
| 2026.02.03 | ₩39,584 | ₩40,857 | ₩39,343 | ₩40,402 | +2.06% | 142.3만 |
|---|
| 2026.02.02 | ₩38,619 | ₩39,531 | ₩38,338 | ₩39,504 | +2.29% | 149.3만 |
|---|
| 2026.01.30 | ₩38,097 | ₩38,874 | ₩37,923 | ₩38,727 | +1.65% | 124.5만 |
|---|
| 2026.01.29 | ₩39,330 | ₩39,678 | ₩38,378 | ₩38,861 | -1.19% | 125.4만 |
|---|
| 2026.01.28 | ₩40,214 | ₩40,214 | ₩37,963 | ₩39,062 | -2.87% | 145.8만 |
|---|
| 2026.01.27 | ₩41,219 | ₩41,219 | ₩40,026 | ₩40,080 | -2.76% | 128.6만 |
|---|
| 2026.01.26 | ₩41,634 | ₩41,701 | ₩40,442 | ₩40,924 | -1.71% | 185.8만 |
|---|
| 2026.01.23 | ₩41,541 | ₩41,675 | ₩40,790 | ₩41,554 | +0.03% | 175.4만 |
|---|
| 2026.01.22 | ₩41,380 | ₩42,519 | ₩40,884 | ₩41,500 | +0.29% | 302만 |
|---|
| 2026.01.21 | ₩37,159 | ₩40,871 | ₩37,159 | ₩40,482 | +8.94% | 335만 |
|---|
| 2026.01.20 | ₩36,301 | ₩36,757 | ₩35,631 | ₩36,516 | +0.59% | 187.5만 |
|---|
| 2026.01.16 | ₩37,199 | ₩37,614 | ₩36,864 | ₩36,891 | -0.83% | 183.9만 |
|---|
| 2026.01.15 | ₩36,743 | ₩37,842 | ₩36,489 | ₩37,132 | +1.06% | 220.9만 |
|---|
| 2026.01.14 | ₩36,958 | ₩37,092 | ₩36,100 | ₩36,261 | -1.89% | 187.8만 |
|---|
| 2026.01.13 | ₩36,542 | ₩37,199 | ₩36,194 | ₩36,703 | +0.44% | 224.1만 |
|---|
| 2026.01.12 | ₩35,497 | ₩36,824 | ₩35,403 | ₩36,583 | +3.06% | 201.5만 |
|---|
| 2026.01.09 | ₩35,725 | ₩35,980 | ₩34,934 | ₩35,765 | +0.11% | 187.5만 |
|---|
| 2026.01.08 | ₩34,345 | ₩36,020 | ₩34,331 | ₩35,752 | +4.10% | 248.6만 |
|---|
| 2026.01.07 | ₩34,760 | ₩34,841 | ₩34,063 | ₩34,573 | -0.54% | 123.9만 |
|---|
| 2026.01.06 | ₩33,259 | ₩34,774 | ₩33,179 | ₩34,680 | +4.27% | 141.8만 |
|---|
| 2026.01.05 | ₩33,366 | ₩33,970 | ₩33,206 | ₩33,541 | +0.52% | 162.6만 |
|---|
| 2026.01.02 | ₩32,160 | ₩33,541 | ₩32,134 | ₩33,434 | +3.96% | 162.2만 |
|---|
| 2025.12.31 | ₩32,268 | ₩32,268 | ₩31,839 | ₩31,839 | -1.33% | 104.5만 |
|---|
| 2025.12.30 | ₩32,040 | ₩32,482 | ₩31,785 | ₩32,294 | +0.79% | 130.5만 |
|---|
| 2025.12.29 | ₩31,678 | ₩32,160 | ₩31,678 | ₩32,134 | +1.44% | 101.5만 |
|---|
| 2025.12.26 | ₩31,638 | ₩32,147 | ₩31,544 | ₩32,013 | +1.19% | 96.4만 |
|---|
| 2025.12.24 | ₩31,450 | ₩31,812 | ₩31,102 | ₩31,665 | +0.68% | 63.9만 |
|---|
| 2025.12.23 | ₩31,624 | ₩31,758 | ₩31,196 | ₩31,477 | -0.47% | 105.8만 |
|---|
| 2025.12.22 | ₩32,053 | ₩32,254 | ₩31,691 | ₩31,799 | -0.79% | 104.5만 |
|---|
| 2025.12.19 | ₩31,598 | ₩32,053 | ₩31,356 | ₩31,799 | +0.64% | 983.5만 |
|---|
| 2025.12.18 | ₩30,914 | ₩31,825 | ₩30,820 | ₩31,624 | +2.30% | 202.6만 |
|---|
| 2025.12.17 | ₩30,566 | ₩30,981 | ₩30,231 | ₩30,579 | +0.04% | 182.9만 |
|---|
| 2025.12.16 | ₩30,365 | ₩30,794 | ₩30,003 | ₩30,633 | +0.88% | 193.4만 |
|---|
| 2025.12.15 | ₩30,686 | ₩31,062 | ₩30,070 | ₩30,231 | -1.48% | 156만 |
|---|
| 2025.12.12 | ₩31,102 | ₩31,155 | ₩30,298 | ₩30,472 | -2.02% | 111.3만 |
|---|
| 2025.12.11 | ₩30,405 | ₩31,142 | ₩30,392 | ₩31,008 | +1.98% | 204.9만 |
|---|
| 2025.12.10 | ₩29,172 | ₩30,700 | ₩28,918 | ₩30,392 | +4.18% | 236.1만 |
|---|
| 2025.12.09 | ₩28,355 | ₩29,748 | ₩28,288 | ₩28,998 | +2.27% | 196.2만 |
|---|
| 2025.12.08 | ₩28,274 | ₩28,757 | ₩28,140 | ₩28,516 | +0.85% | 279.2만 |
|---|
| 2025.12.05 | ₩29,387 | ₩29,588 | ₩28,140 | ₩28,140 | -4.24% | 166.2만 |
|---|
| 2025.12.04 | ₩30,164 | ₩30,231 | ₩29,025 | ₩29,360 | -2.67% | 135.5만 |
|---|
| 2025.12.03 | ₩30,137 | ₩30,660 | ₩29,896 | ₩30,164 | +0.09% | 182.9만 |
|---|
| 2025.12.02 | ₩30,392 | ₩30,539 | ₩29,722 | ₩30,003 | -1.28% | 154.1만 |
|---|
| 2025.12.01 | ₩29,896 | ₩30,472 | ₩29,547 | ₩30,124 | +0.76% | 194.6만 |
|---|
| 2025.11.28 | ₩29,923 | ₩30,405 | ₩29,762 | ₩30,030 | +0.36% | 82.7만 |
|---|
| 2025.11.26 | ₩29,695 | ₩30,700 | ₩29,695 | ₩30,124 | +1.44% | 197.9만 |
|---|
| 2025.11.25 | ₩29,534 | ₩30,365 | ₩29,373 | ₩30,083 | +1.86% | 171.3만 |
|---|
| 2025.11.24 | ₩27,939 | ₩29,400 | ₩27,939 | ₩29,360 | +5.08% | 205.2만 |
|---|
| 2025.11.21 | ₩26,305 | ₩27,953 | ₩26,291 | ₩27,939 | +6.21% | 237.1만 |
|---|
| 2025.11.20 | ₩27,135 | ₩27,698 | ₩25,407 | ₩26,090 | -3.85% | 274.4만 |
|---|
| 2025.11.19 | ₩26,827 | ₩27,604 | ₩26,626 | ₩26,867 | +0.15% | 154.9만 |
|---|
| 2025.11.18 | ₩26,693 | ₩26,921 | ₩26,398 | ₩26,800 | +0.40% | 107.4만 |
|---|
| 2025.11.17 | ₩27,725 | ₩27,926 | ₩26,626 | ₩26,867 | -3.09% | 147.8만 |
|---|
| 2025.11.14 | ₩28,382 | ₩28,516 | ₩27,551 | ₩27,886 | -1.75% | 109.5만 |
|---|
| 2025.11.13 | ₩29,065 | ₩29,320 | ₩28,154 | ₩28,261 | -2.77% | 144만 |
|---|
| 2025.11.12 | ₩29,132 | ₩29,588 | ₩28,998 | ₩29,145 | +0.05% | 158.2만 |
|---|
| 2025.11.11 | ₩28,757 | ₩29,226 | ₩28,596 | ₩29,132 | +1.30% | 143.5만 |
|---|
| 2025.11.10 | ₩29,306 | ₩29,480 | ₩28,636 | ₩28,663 | -2.19% | 228.6만 |
|---|
| 2025.11.07 | ₩28,489 | ₩29,119 | ₩27,993 | ₩29,092 | +2.12% | 156.1만 |
|---|
| 2025.11.06 | ₩28,837 | ₩29,145 | ₩28,355 | ₩28,730 | -0.37% | 184.4만 |
|---|
| 2025.11.05 | ₩27,591 | ₩28,864 | ₩27,497 | ₩28,797 | +4.37% | 230.9만 |
|---|
| 2025.11.04 | ₩27,243 | ₩27,872 | ₩26,800 | ₩27,524 | +1.03% | 207.9만 |
|---|
| 2025.11.03 | ₩27,484 | ₩27,980 | ₩27,229 | ₩27,604 | +0.44% | 222.2만 |
|---|
| 2025.10.31 | ₩27,953 | ₩28,301 | ₩27,055 | ₩27,202 | -2.68% | 209.6만 |
|---|
| 2025.10.30 | ₩28,328 | ₩29,052 | ₩27,939 | ₩28,006 | -1.14% | 303.8만 |
|---|
| 2025.10.29 | ₩27,805 | ₩29,655 | ₩27,805 | ₩28,891 | +3.90% | 498.6만 |
|---|
| 2025.10.28 | ₩26,465 | ₩27,082 | ₩26,077 | ₩26,841 | +1.42% | 249.2만 |
|---|
| 2025.10.27 | ₩26,881 | ₩26,881 | ₩26,305 | ₩26,519 | -1.35% | 199.2만 |
|---|
| 2025.10.24 | ₩26,599 | ₩26,988 | ₩25,916 | ₩26,640 | +0.15% | 249.2만 |
|---|
| 2025.10.23 | ₩26,305 | ₩26,961 | ₩26,305 | ₩26,599 | +1.12% | 175.6만 |
|---|
| 2025.10.22 | ₩26,532 | ₩26,800 | ₩26,010 | ₩26,358 | -0.66% | 217.4만 |
|---|
| 2025.10.21 | ₩26,171 | ₩26,908 | ₩26,130 | ₩26,599 | +1.64% | 171.7만 |
|---|
| 2025.10.20 | ₩25,608 | ₩26,010 | ₩25,541 | ₩25,916 | +1.20% | 173.8만 |
|---|
| 2025.10.17 | ₩25,112 | ₩25,621 | ₩24,991 | ₩25,313 | +0.80% | 174.4만 |
|---|
| 2025.10.16 | ₩25,420 | ₩25,514 | ₩24,938 | ₩25,514 | +0.37% | 158.6만 |
|---|
| 2025.10.15 | ₩25,152 | ₩25,943 | ₩25,152 | ₩25,326 | +0.69% | 255.7만 |
|---|
| 2025.10.14 | ₩24,053 | ₩25,032 | ₩23,973 | ₩24,871 | +3.40% | 172.1만 |
|---|
| 2025.10.13 | ₩24,616 | ₩24,831 | ₩24,107 | ₩24,496 | -0.49% | 153.1만 |
|---|
| 2025.10.10 | ₩24,991 | ₩25,407 | ₩24,147 | ₩24,295 | -2.79% | 268.7만 |
|---|