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 | ₩38,605 | ₩39,637 | ₩38,605 | ₩39,342 | +1.91% | 118.7만 |
| 2026.10.08 | ₩36,835 | ₩38,940 | ₩36,835 | ₩38,913 | +5.64% | 155.7만 |
| 2026.10.07 | ₩37,277 | ₩37,599 | ₩36,835 | ₩37,572 | +0.79% | 88.9만 |
| 2026.10.06 | ₩38,122 | ₩38,310 | ₩37,599 | ₩38,122 | 0.00% | 77.4만 |
| 2026.10.05 | ₩37,559 | ₩38,175 | ₩37,331 | ₩37,679 | +0.32% | 90.6만 |
| 2026.10.02 | ₩37,425 | ₩37,880 | ₩36,875 | ₩37,384 | -0.11% | 98.2만 |
| 2026.10.01 | ₩37,116 | ₩37,304 | ₩35,735 | ₩37,049 | -0.18% | 160.5만 |
| 2026.09.30 | ₩36,338 | ₩38,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,620 |
| +0.77% |
| 193.9만 |
| 2026.09.29 | ₩36,499 | ₩36,821 | ₩35,815 | ₩36,700 | +0.55% | 128.5만 |
|---|
| 2026.09.28 | ₩36,459 | ₩36,674 | ₩35,319 | ₩36,365 | -0.26% | 169.2만 |
|---|
| 2026.09.25 | ₩37,264 | ₩37,264 | ₩36,151 | ₩36,392 | -2.34% | 159.5만 |
|---|
| 2026.09.24 | ₩39,637 | ₩39,905 | ₩36,338 | ₩36,674 | -7.48% | 211만 |
|---|
| 2026.09.23 | ₩40,133 | ₩40,576 | ₩39,235 | ₩39,825 | -0.77% | 128.3만 |
|---|
| 2026.09.22 | ₩40,643 | ₩41,058 | ₩40,133 | ₩40,509 | -0.33% | 118.2만 |
|---|
| 2026.09.21 | ₩40,482 | ₩40,804 | ₩39,932 | ₩40,214 | -0.66% | 108.5만 |
|---|
| 2026.09.18 | ₩40,455 | ₩41,099 | ₩39,691 | ₩39,972 | -1.19% | 409.2만 |
|---|
| 2026.09.17 | ₩41,420 | ₩41,917 | ₩40,871 | ₩40,897 | -1.26% | 121.4만 |
|---|
| 2026.09.16 | ₩40,951 | ₩40,991 | ₩39,409 | ₩40,173 | -1.90% | 123.1만 |
|---|
| 2026.09.15 | ₩40,616 | ₩41,072 | ₩40,240 | ₩40,428 | -0.46% | 141.2만 |
|---|
| 2026.09.14 | ₩40,964 | ₩41,018 | ₩40,267 | ₩40,629 | -0.82% | 121.5만 |
|---|
| 2026.09.11 | ₩41,903 | ₩41,930 | ₩41,461 | ₩41,675 | -0.54% | 109.7만 |
|---|
| 2026.09.10 | ₩40,374 | ₩41,166 | ₩40,093 | ₩41,125 | +1.86% | 107.8만 |
|---|
| 2026.09.09 | ₩42,051 | ₩42,051 | ₩40,710 | ₩40,830 | -2.90% | 113.2만 |
|---|
| 2026.09.08 | ₩42,989 | ₩43,190 | ₩41,715 | ₩41,957 | -2.40% | 115.1만 |
|---|
| 2026.09.04 | ₩42,104 | ₩43,311 | ₩42,104 | ₩42,962 | +2.04% | 148.4만 |
|---|
| 2026.09.03 | ₩41,581 | ₩42,654 | ₩41,554 | ₩42,265 | +1.64% | 150.4만 |
|---|
| 2026.09.02 | ₩39,798 | ₩41,514 | ₩39,543 | ₩41,125 | +3.34% | 155.2만 |
|---|
| 2026.09.01 | ₩40,120 | ₩40,120 | ₩38,967 | ₩39,382 | -1.84% | 134.1만 |
|---|
| 2026.08.31 | ₩40,723 | ₩40,884 | ₩40,147 | ₩40,200 | -1.28% | 130.7만 |
|---|
| 2026.08.28 | ₩40,737 | ₩41,206 | ₩40,442 | ₩40,696 | -0.10% | 103만 |
|---|
| 2026.08.27 | ₩40,214 | ₩40,897 | ₩39,878 | ₩40,307 | +0.23% | 169.5만 |
|---|
| 2026.08.26 | ₩40,535 | ₩40,696 | ₩39,758 | ₩40,334 | -0.50% | 119.6만 |
|---|
| 2026.08.25 | ₩40,804 | ₩40,804 | ₩40,080 | ₩40,442 | -0.89% | 123.4만 |
|---|
| 2026.08.24 | ₩42,279 | ₩42,279 | ₩40,160 | ₩40,428 | -4.38% | 122.8만 |
|---|
| 2026.08.21 | ₩40,790 | ₩42,815 | ₩40,763 | ₩42,533 | +4.27% | 106.9만 |
|---|
| 2026.08.20 | ₩40,924 | ₩41,353 | ₩40,589 | ₩41,233 | +0.75% | 110.6만 |
|---|
| 2026.08.19 | ₩41,273 | ₩42,198 | ₩41,219 | ₩41,327 | +0.13% | 135.3만 |
|---|
| 2026.08.18 | ₩41,715 | ₩42,051 | ₩40,804 | ₩41,286 | -1.03% | 140.3만 |
|---|
| 2026.08.17 | ₩40,468 | ₩42,372 | ₩40,388 | ₩42,037 | +3.88% | 207.8만 |
|---|
| 2026.08.14 | ₩41,058 | ₩41,836 | ₩40,495 | ₩40,696 | -0.88% | 164.9만 |
|---|
| 2026.08.13 | ₩39,945 | ₩40,924 | ₩39,570 | ₩40,669 | +1.81% | 196.5만 |
|---|
| 2026.08.12 | ₩41,286 | ₩41,286 | ₩39,704 | ₩39,825 | -3.54% | 172.3만 |
|---|
| 2026.08.11 | ₩40,214 | ₩41,300 | ₩40,106 | ₩40,763 | +1.37% | 186.5만 |
|---|
| 2026.08.10 | ₩38,524 | ₩40,442 | ₩37,787 | ₩40,012 | +3.86% | 155.7만 |
|---|
| 2026.08.07 | ₩37,183 | ₩38,819 | ₩36,995 | ₩38,135 | +2.56% | 100.9만 |
|---|
| 2026.08.06 | ₩39,637 | ₩40,817 | ₩36,405 | ₩36,633 | -7.58% | 222.9만 |
|---|
| 2026.08.05 | ₩36,486 | ₩38,497 | ₩36,486 | ₩37,572 | +2.98% | 161.4만 |
|---|
| 2026.08.04 | ₩36,767 | ₩37,357 | ₩36,245 | ₩36,969 | +0.55% | 170.5만 |
|---|
| 2026.08.03 | ₩35,815 | ₩37,210 | ₩35,815 | ₩37,049 | +3.44% | 142.8만 |
|---|
| 2026.07.31 | ₩36,674 | ₩36,727 | ₩34,984 | ₩36,110 | -1.54% | 117.9만 |
|---|
| 2026.07.30 | ₩36,928 | ₩36,942 | ₩35,413 | ₩36,285 | -1.74% | 125.7만 |
|---|
| 2026.07.29 | ₩36,593 | ₩37,210 | ₩35,882 | ₩35,950 | -1.76% | 118.9만 |
|---|
| 2026.07.28 | ₩36,352 | ₩37,036 | ₩35,869 | ₩36,714 | +1.00% | 117.4만 |
|---|
| 2026.07.27 | ₩36,714 | ₩37,022 | ₩35,869 | ₩36,526 | -0.51% | 116.2만 |
|---|
| 2026.07.24 | ₩37,398 | ₩37,478 | ₩36,124 | ₩36,298 | -2.94% | 106.3만 |
|---|
| 2026.07.23 | ₩37,344 | ₩37,639 | ₩36,687 | ₩37,049 | -0.79% | 121.4만 |
|---|
| 2026.07.22 | ₩36,767 | ₩37,706 | ₩36,754 | ₩37,599 | +2.26% | 102.8만 |
|---|
| 2026.07.21 | ₩35,668 | ₩36,808 | ₩35,105 | ₩36,781 | +3.12% | 150.6만 |
|---|
| 2026.07.20 | ₩36,003 | ₩36,003 | ₩34,796 | ₩35,065 | -2.61% | 92.1만 |
|---|
| 2026.07.17 | ₩35,132 | ₩36,151 | ₩34,568 | ₩35,614 | +1.37% | 118.8만 |
|---|
| 2026.07.16 | ₩36,902 | ₩37,331 | ₩35,869 | ₩35,950 | -2.58% | 148.4만 |
|---|
| 2026.07.15 | ₩36,620 | ₩37,237 | ₩36,298 | ₩37,170 | +1.50% | 100.3만 |
|---|
| 2026.07.14 | ₩37,237 | ₩37,505 | ₩36,124 | ₩36,298 | -2.52% | 98.9만 |
|---|
| 2026.07.13 | ₩36,620 | ₩37,036 | ₩36,191 | ₩36,526 | -0.26% | 158.6만 |
|---|
| 2026.07.10 | ₩35,427 | ₩36,835 | ₩35,373 | ₩36,647 | +3.44% | 172.6만 |
|---|
| 2026.07.09 | ₩34,783 | ₩35,628 | ₩34,461 | ₩35,386 | +1.73% | 133.2만 |
|---|
| 2026.07.08 | ₩33,590 | ₩34,354 | ₩33,040 | ₩34,300 | +2.12% | 148.1만 |
|---|
| 2026.07.07 | ₩34,635 | ₩35,065 | ₩33,978 | ₩34,099 | -1.55% | 122.1만 |
|---|
| 2026.07.06 | ₩33,724 | ₩35,078 | ₩33,724 | ₩35,038 | +3.90% | 279.7만 |
|---|
| 2026.07.02 | ₩34,609 | ₩35,507 | ₩32,986 | ₩33,402 | -3.49% | 194.7만 |
|---|
| 2026.07.01 | ₩35,896 | ₩35,963 | ₩35,011 | ₩35,158 | -2.05% | 189.5만 |
|---|
| 2026.06.30 | ₩35,628 | ₩36,700 | ₩35,507 | ₩36,486 | +2.41% | 171.4만 |
|---|
| 2026.06.29 | ₩37,103 | ₩37,290 | ₩35,427 | ₩35,507 | -4.30% | 278.8만 |
|---|
| 2026.06.26 | ₩37,773 | ₩38,015 | ₩36,459 | ₩37,720 | -0.14% | 591.7만 |
|---|
| 2026.06.25 | ₩38,672 | ₩39,302 | ₩37,652 | ₩38,149 | -1.35% | 147.6만 |
|---|
| 2026.06.24 | ₩38,444 | ₩38,819 | ₩37,411 | ₩37,921 | -1.36% | 155.6만 |
|---|
| 2026.06.23 | ₩38,900 | ₩39,248 | ₩38,350 | ₩38,497 | -1.03% | 204.3만 |
|---|
| 2026.06.22 | ₩39,409 | ₩40,147 | ₩38,886 | ₩39,999 | +1.50% | 155.9만 |
|---|
| 2026.06.18 | ₩38,739 | ₩39,168 | ₩37,371 | ₩39,127 | +1.00% | 546.3만 |
|---|
| 2026.06.17 | ₩39,570 | ₩40,120 | ₩38,015 | ₩38,095 | -3.73% | 205.7만 |
|---|
| 2026.06.16 | ₩39,999 | ₩40,737 | ₩39,275 | ₩40,173 | +0.44% | 187.7만 |
|---|
| 2026.06.15 | ₩42,238 | ₩42,399 | ₩39,342 | ₩39,530 | -6.41% | 219.4만 |
|---|
| 2026.06.12 | ₩39,771 | ₩41,608 | ₩38,001 | ₩41,313 | +3.88% | 347.6만 |
|---|
| 2026.06.11 | ₩44,491 | ₩46,020 | ₩39,168 | ₩40,374 | -9.25% | 509.4만 |
|---|
| 2026.06.10 | ₩49,077 | ₩49,224 | ₩47,548 | ₩47,562 | -3.09% | 81.5만 |
|---|
| 2026.06.09 | ₩49,908 | ₩50,270 | ₩47,749 | ₩49,010 | -1.80% | 92.3만 |
|---|
| 2026.06.08 | ₩47,937 | ₩49,359 | ₩47,937 | ₩49,171 | +2.57% | 117만 |
|---|
| 2026.06.05 | ₩48,527 | ₩48,527 | ₩46,811 | ₩47,428 | -2.27% | 103.2만 |
|---|
| 2026.06.04 | ₩48,608 | ₩49,412 | ₩47,736 | ₩49,198 | +1.21% | 62.2만 |
|---|
| 2026.06.03 | ₩48,514 | ₩50,337 | ₩48,487 | ₩49,010 | +1.02% | 118.2만 |
|---|
| 2026.06.02 | ₩46,838 | ₩49,586 | ₩46,274 | ₩49,023 | +4.67% | 117.5만 |
|---|
| 2026.06.01 | ₩46,704 | ₩47,052 | ₩45,430 | ₩46,395 | -0.66% | 108.9만 |
|---|
| 2026.05.29 | ₩48,474 | ₩48,567 | ₩47,213 | ₩47,481 | -2.05% | 123만 |
|---|
| 2026.05.28 | ₩47,977 | ₩48,567 | ₩47,294 | ₩48,500 | +1.09% | 129.5만 |
|---|
| 2026.05.27 | ₩47,723 | ₩48,567 | ₩47,320 | ₩48,326 | +1.26% | 119.1만 |
|---|
| 2026.05.26 | ₩46,556 | ₩47,267 | ₩46,355 | ₩47,186 | +1.35% | 77.1만 |
|---|
| 2026.05.22 | ₩45,725 | ₩47,776 | ₩45,309 | ₩45,805 | +0.18% | 66만 |
|---|
| 2026.05.21 | ₩44,746 | ₩45,564 | ₩43,982 | ₩45,403 | +1.47% | 83.9만 |
|---|
| 2026.05.20 | ₩43,526 | ₩45,457 | ₩43,137 | ₩45,430 | +4.37% | 116.7만 |
|---|
| 2026.05.19 | ₩43,794 | ₩43,861 | ₩42,305 | ₩43,110 | -1.56% | 160.1만 |
|---|
| 2026.05.18 | ₩44,585 | ₩45,376 | ₩44,089 | ₩44,639 | +0.12% | 102.6만 |
|---|
| 2026.05.15 | ₩45,631 | ₩46,033 | ₩44,357 | ₩44,384 | -2.73% | 71.5만 |
|---|
| 2026.05.14 | ₩46,663 | ₩47,213 | ₩46,274 | ₩46,355 | -0.66% | 73.6만 |
|---|
| 2026.05.13 | ₩45,296 | ₩46,382 | ₩45,094 | ₩45,979 | +1.51% | 83.4만 |
|---|
| 2026.05.12 | ₩45,349 | ₩45,658 | ₩44,679 | ₩45,376 | +0.06% | 84.4만 |
|---|
| 2026.05.11 | ₩46,502 | ₩46,637 | ₩45,322 | ₩45,403 | -2.36% | 108만 |
|---|
| 2026.05.08 | ₩46,663 | ₩47,267 | ₩46,127 | ₩46,529 | -0.29% | 78.7만 |
|---|
| 2026.05.07 | ₩47,977 | ₩48,634 | ₩46,328 | ₩46,342 | -3.41% | 93.8만 |
|---|
| 2026.05.06 | ₩47,790 | ₩48,541 | ₩47,521 | ₩47,736 | -0.11% | 74.6만 |
|---|
| 2026.05.05 | ₩46,945 | ₩47,589 | ₩46,409 | ₩46,435 | -1.09% | 86.3만 |
|---|
| 2026.05.04 | ₩47,709 | ₩47,816 | ₩46,033 | ₩46,476 | -2.59% | 94만 |
|---|
| 2026.05.01 | ₩48,527 | ₩48,755 | ₩47,173 | ₩48,098 | -0.88% | 117.1만 |
|---|
| 2026.04.30 | ₩47,776 | ₩49,654 | ₩46,663 | ₩48,876 | +2.30% | 136.1만 |
|---|
| 2026.04.29 | ₩50,498 | ₩50,606 | ₩47,307 | ₩48,031 | -4.89% | 162.9만 |
|---|
| 2026.04.28 | ₩51,316 | ₩51,571 | ₩49,747 | ₩50,458 | -1.67% | 114.2만 |
|---|
| 2026.04.27 | ₩52,295 | ₩53,046 | ₩51,222 | ₩51,598 | -1.33% | 100.3만 |
|---|
| 2026.04.24 | ₩51,370 | ₩52,295 | ₩50,874 | ₩52,201 | +1.62% | 83.7만 |
|---|
| 2026.04.23 | ₩51,289 | ₩51,960 | ₩50,471 | ₩51,464 | +0.34% | 80만 |
|---|
| 2026.04.22 | ₩51,356 | ₩51,759 | ₩50,364 | ₩50,887 | -0.91% | 73.3만 |
|---|
| 2026.04.21 | ₩50,673 | ₩51,611 | ₩50,471 | ₩50,807 | +0.26% | 100.4만 |
|---|
| 2026.04.20 | ₩49,452 | ₩50,914 | ₩49,412 | ₩50,753 | +2.63% | 96.9만 |
|---|
| 2026.04.17 | ₩48,903 | ₩50,753 | ₩48,044 | ₩49,694 | +1.62% | 105.5만 |
|---|
| 2026.04.16 | ₩47,280 | ₩48,219 | ₩47,200 | ₩47,361 | +0.17% | 97.6만 |
|---|
| 2026.04.15 | ₩48,742 | ₩48,822 | ₩46,476 | ₩47,428 | -2.70% | 75.1만 |
|---|
| 2026.04.14 | ₩49,305 | ₩49,546 | ₩48,956 | ₩49,077 | -0.46% | 84만 |
|---|
| 2026.04.13 | ₩48,621 | ₩49,211 | ₩48,004 | ₩49,198 | +1.19% | 71.8만 |
|---|
| 2026.04.10 | ₩48,943 | ₩49,171 | ₩48,246 | ₩48,889 | -0.11% | 86.5만 |
|---|
| 2026.04.09 | ₩47,307 | ₩48,916 | ₩47,092 | ₩48,447 | +2.41% | 106.2만 |
|---|
| 2026.04.08 | ₩47,226 | ₩48,111 | ₩46,771 | ₩47,508 | +0.60% | 92.3만 |
|---|
| 2026.04.07 | ₩44,893 | ₩45,027 | ₩44,156 | ₩44,719 | -0.39% | 100.4만 |
|---|
| 2026.04.06 | ₩44,786 | ₩45,389 | ₩44,250 | ₩44,665 | -0.27% | 88.7만 |
|---|
| 2026.04.02 | ₩44,974 | ₩45,483 | ₩44,089 | ₩44,786 | -0.42% | 88.7만 |
|---|
| 2026.04.01 | ₩45,738 | ₩46,637 | ₩45,483 | ₩46,033 | +0.64% | 88.8만 |
|---|
| 2026.03.31 | ₩43,418 | ₩45,215 | ₩43,311 | ₩45,121 | +3.92% | 103.6만 |
|---|
| 2026.03.30 | ₩44,437 | ₩44,572 | ₩42,399 | ₩42,667 | -3.98% | 114.3만 |
|---|
| 2026.03.27 | ₩44,397 | ₩44,920 | ₩43,418 | ₩43,646 | -1.69% | 113.4만 |
|---|
| 2026.03.26 | ₩44,169 | ₩44,987 | ₩43,405 | ₩44,049 | -0.27% | 141.7만 |
|---|
| 2026.03.25 | ₩45,792 | ₩45,926 | ₩44,612 | ₩45,135 | -1.43% | 161.8만 |
|---|
| 2026.03.24 | ₩43,552 | ₩45,269 | ₩43,552 | ₩44,732 | +2.71% | 129만 |
|---|
| 2026.03.23 | ₩41,903 | ₩44,531 | ₩41,903 | ₩43,821 | +4.58% | 127.5만 |
|---|
| 2026.03.20 | ₩42,855 | ₩43,056 | ₩41,581 | ₩42,118 | -1.72% | 441.1만 |
|---|
| 2026.03.19 | ₩42,480 | ₩43,311 | ₩41,635 | ₩42,748 | +0.63% | 151.7만 |
|---|
| 2026.03.18 | ₩43,807 | ₩44,397 | ₩43,217 | ₩43,284 | -1.19% | 153.5만 |
|---|
| 2026.03.17 | ₩43,338 | ₩44,209 | ₩42,855 | ₩43,968 | +1.45% | 125.1만 |
|---|
| 2026.03.16 | ₩42,600 | ₩43,418 | ₩42,386 | ₩42,681 | +0.19% | 80.2만 |
|---|
| 2026.03.13 | ₩42,895 | ₩43,338 | ₩41,554 | ₩42,077 | -1.91% | 139.4만 |
|---|
| 2026.03.12 | ₩41,917 | ₩42,802 | ₩41,353 | ₩42,761 | +2.02% | 158만 |
|---|
| 2026.03.11 | ₩42,909 | ₩43,861 | ₩42,547 | ₩42,895 | -0.03% | 100.7만 |
|---|
| 2026.03.10 | ₩44,035 | ₩44,786 | ₩42,842 | ₩43,056 | -2.22% | 160.7만 |
|---|
| 2026.03.09 | ₩42,439 | ₩44,035 | ₩41,018 | ₩44,008 | +3.70% | 181.9만 |
|---|
| 2026.03.06 | ₩44,223 | ₩44,692 | ₩43,204 | ₩43,754 | -1.06% | 125.9만 |
|---|
| 2026.03.05 | ₩45,202 | ₩46,221 | ₩44,826 | ₩45,483 | +0.62% | 157.6만 |
|---|
| 2026.03.04 | ₩45,832 | ₩45,926 | ₩44,920 | ₩45,872 | +0.09% | 114.3만 |
|---|
| 2026.03.03 | ₩44,692 | ₩46,060 | ₩43,097 | ₩45,148 | +1.02% | 141만 |
|---|
| 2026.03.02 | ₩45,068 | ₩46,744 | ₩44,183 | ₩46,476 | +3.12% | 160.3만 |
|---|
| 2026.02.27 | ₩46,047 | ₩46,315 | ₩45,336 | ₩45,912 | -0.29% | 210.7만 |
|---|
| 2026.02.26 | ₩48,165 | ₩48,648 | ₩46,516 | ₩46,771 | -2.90% | 137.2만 |
|---|
| 2026.02.25 | ₩48,246 | ₩48,393 | ₩47,414 | ₩47,977 | -0.56% | 122.3만 |
|---|
| 2026.02.24 | ₩46,958 | ₩48,018 | ₩46,932 | ₩47,924 | +2.06% | 144.7만 |
|---|
| 2026.02.23 | ₩45,912 | ₩47,133 | ₩45,604 | ₩46,717 | +1.75% | 166.5만 |
|---|
| 2026.02.20 | ₩45,752 | ₩45,966 | ₩44,478 | ₩45,953 | +0.44% | 131.9만 |
|---|
| 2026.02.19 | ₩46,140 | ₩46,154 | ₩44,451 | ₩45,778 | -0.78% | 248.9만 |
|---|
| 2026.02.18 | ₩45,027 | ₩47,884 | ₩44,920 | ₩46,623 | +3.54% | 312.1만 |
|---|
| 2026.02.17 | ₩44,236 | ₩44,692 | ₩43,794 | ₩44,075 | -0.36% | 154만 |
|---|
| 2026.02.13 | ₩44,464 | ₩45,644 | ₩43,901 | ₩44,773 | +0.69% | 117.6만 |
|---|
| 2026.02.12 | ₩44,277 | ₩45,389 | ₩43,110 | ₩44,464 | +0.42% | 123.9만 |
|---|
| 2026.02.11 | ₩44,290 | ₩45,658 | ₩43,740 | ₩44,786 | +1.12% | 183.3만 |
|---|
| 2026.02.10 | ₩42,828 | ₩43,579 | ₩42,466 | ₩43,003 | +0.41% | 80.8만 |
|---|
| 2026.02.09 | ₩42,493 | ₩43,526 | ₩41,823 | ₩43,043 | +1.29% | 106.6만 |
|---|
| 2026.02.06 | ₩41,072 | ₩42,654 | ₩40,857 | ₩42,493 | +3.46% | 178.2만 |
|---|
| 2026.02.05 | ₩40,415 | ₩41,528 | ₩39,825 | ₩40,763 | +0.86% | 104만 |
|---|
| 2026.02.04 | ₩40,522 | ₩41,581 | ₩40,160 | ₩40,643 | +0.30% | 153.3만 |
|---|
| 2026.02.03 | ₩39,610 | ₩40,884 | ₩39,369 | ₩40,428 | +2.06% | 142.3만 |
|---|
| 2026.02.02 | ₩38,645 | ₩39,557 | ₩38,363 | ₩39,530 | +2.29% | 149.3만 |
|---|
| 2026.01.30 | ₩38,122 | ₩38,900 | ₩37,947 | ₩38,752 | +1.65% | 124.5만 |
|---|
| 2026.01.29 | ₩39,355 | ₩39,704 | ₩38,403 | ₩38,886 | -1.19% | 125.4만 |
|---|
| 2026.01.28 | ₩40,240 | ₩40,240 | ₩37,988 | ₩39,087 | -2.87% | 145.8만 |
|---|
| 2026.01.27 | ₩41,246 | ₩41,246 | ₩40,053 | ₩40,106 | -2.76% | 128.6만 |
|---|
| 2026.01.26 | ₩41,662 | ₩41,729 | ₩40,468 | ₩40,951 | -1.71% | 185.8만 |
|---|
| 2026.01.23 | ₩41,568 | ₩41,702 | ₩40,817 | ₩41,581 | +0.03% | 175.4만 |
|---|
| 2026.01.22 | ₩41,407 | ₩42,547 | ₩40,911 | ₩41,528 | +0.29% | 302만 |
|---|
| 2026.01.21 | ₩37,183 | ₩40,897 | ₩37,183 | ₩40,509 | +8.94% | 335만 |
|---|
| 2026.01.20 | ₩36,325 | ₩36,781 | ₩35,655 | ₩36,540 | +0.59% | 187.5만 |
|---|
| 2026.01.16 | ₩37,223 | ₩37,639 | ₩36,888 | ₩36,915 | -0.83% | 183.9만 |
|---|
| 2026.01.15 | ₩36,767 | ₩37,867 | ₩36,513 | ₩37,156 | +1.06% | 220.9만 |
|---|
| 2026.01.14 | ₩36,982 | ₩37,116 | ₩36,124 | ₩36,285 | -1.89% | 187.8만 |
|---|
| 2026.01.13 | ₩36,566 | ₩37,223 | ₩36,218 | ₩36,727 | +0.44% | 224.1만 |
|---|
| 2026.01.12 | ₩35,520 | ₩36,848 | ₩35,427 | ₩36,607 | +3.06% | 201.5만 |
|---|
| 2026.01.09 | ₩35,748 | ₩36,003 | ₩34,957 | ₩35,789 | +0.11% | 187.5만 |
|---|
| 2026.01.08 | ₩34,367 | ₩36,043 | ₩34,354 | ₩35,775 | +4.10% | 248.6만 |
|---|
| 2026.01.07 | ₩34,783 | ₩34,863 | ₩34,086 | ₩34,595 | -0.54% | 123.9만 |
|---|
| 2026.01.06 | ₩33,281 | ₩34,796 | ₩33,201 | ₩34,702 | +4.27% | 141.8만 |
|---|
| 2026.01.05 | ₩33,388 | ₩33,992 | ₩33,228 | ₩33,563 | +0.52% | 162.6만 |
|---|
| 2026.01.02 | ₩32,182 | ₩33,563 | ₩32,155 | ₩33,455 | +3.96% | 162.2만 |
|---|
| 2025.12.31 | ₩32,289 | ₩32,289 | ₩31,860 | ₩31,860 | -1.33% | 104.5만 |
|---|
| 2025.12.30 | ₩32,061 | ₩32,503 | ₩31,806 | ₩32,316 | +0.79% | 130.5만 |
|---|
| 2025.12.29 | ₩31,699 | ₩32,182 | ₩31,699 | ₩32,155 | +1.44% | 101.5만 |
|---|
| 2025.12.26 | ₩31,659 | ₩32,168 | ₩31,565 | ₩32,034 | +1.19% | 96.4만 |
|---|
| 2025.12.24 | ₩31,471 | ₩31,833 | ₩31,122 | ₩31,685 | +0.68% | 63.9만 |
|---|
| 2025.12.23 | ₩31,645 | ₩31,779 | ₩31,216 | ₩31,498 | -0.47% | 105.8만 |
|---|
| 2025.12.22 | ₩32,074 | ₩32,275 | ₩31,712 | ₩31,820 | -0.79% | 104.5만 |
|---|
| 2025.12.19 | ₩31,618 | ₩32,074 | ₩31,377 | ₩31,820 | +0.64% | 983.5만 |
|---|
| 2025.12.18 | ₩30,935 | ₩31,846 | ₩30,841 | ₩31,645 | +2.30% | 202.6만 |
|---|
| 2025.12.17 | ₩30,586 | ₩31,002 | ₩30,251 | ₩30,599 | +0.04% | 182.9만 |
|---|
| 2025.12.16 | ₩30,385 | ₩30,814 | ₩30,023 | ₩30,653 | +0.88% | 193.4만 |
|---|
| 2025.12.15 | ₩30,707 | ₩31,082 | ₩30,090 | ₩30,251 | -1.48% | 156만 |
|---|
| 2025.12.12 | ₩31,122 | ₩31,176 | ₩30,318 | ₩30,492 | -2.02% | 111.3만 |
|---|
| 2025.12.11 | ₩30,425 | ₩31,163 | ₩30,412 | ₩31,028 | +1.98% | 204.9만 |
|---|
| 2025.12.10 | ₩29,191 | ₩30,720 | ₩28,937 | ₩30,412 | +4.18% | 236.1만 |
|---|
| 2025.12.09 | ₩28,373 | ₩29,768 | ₩28,306 | ₩29,017 | +2.27% | 196.2만 |
|---|
| 2025.12.08 | ₩28,293 | ₩28,776 | ₩28,159 | ₩28,534 | +0.85% | 279.2만 |
|---|
| 2025.12.05 | ₩29,406 | ₩29,607 | ₩28,159 | ₩28,159 | -4.24% | 166.2만 |
|---|
| 2025.12.04 | ₩30,184 | ₩30,251 | ₩29,044 | ₩29,379 | -2.67% | 135.5만 |
|---|
| 2025.12.03 | ₩30,157 | ₩30,680 | ₩29,915 | ₩30,184 | +0.09% | 182.9만 |
|---|
| 2025.12.02 | ₩30,412 | ₩30,559 | ₩29,741 | ₩30,023 | -1.28% | 154.1만 |
|---|
| 2025.12.01 | ₩29,915 | ₩30,492 | ₩29,567 | ₩30,143 | +0.76% | 194.6만 |
|---|
| 2025.11.28 | ₩29,942 | ₩30,425 | ₩29,781 | ₩30,050 | +0.36% | 82.7만 |
|---|
| 2025.11.26 | ₩29,714 | ₩30,720 | ₩29,714 | ₩30,143 | +1.44% | 197.9만 |
|---|
| 2025.11.25 | ₩29,553 | ₩30,385 | ₩29,393 | ₩30,103 | +1.86% | 171.3만 |
|---|
| 2025.11.24 | ₩27,958 | ₩29,419 | ₩27,958 | ₩29,379 | +5.08% | 205.2만 |
|---|
| 2025.11.21 | ₩26,322 | ₩27,971 | ₩26,308 | ₩27,958 | +6.21% | 237.1만 |
|---|
| 2025.11.20 | ₩27,153 | ₩27,716 | ₩25,423 | ₩26,107 | -3.85% | 274.4만 |
|---|
| 2025.11.19 | ₩26,845 | ₩27,623 | ₩26,644 | ₩26,885 | +0.15% | 154.9만 |
|---|
| 2025.11.18 | ₩26,711 | ₩26,939 | ₩26,416 | ₩26,818 | +0.40% | 107.4만 |
|---|
| 2025.11.17 | ₩27,743 | ₩27,944 | ₩26,644 | ₩26,885 | -3.09% | 147.8만 |
|---|
| 2025.11.14 | ₩28,400 | ₩28,534 | ₩27,569 | ₩27,904 | -1.75% | 109.5만 |
|---|
| 2025.11.13 | ₩29,084 | ₩29,339 | ₩28,172 | ₩28,280 | -2.77% | 144만 |
|---|
| 2025.11.12 | ₩29,151 | ₩29,607 | ₩29,017 | ₩29,165 | +0.05% | 158.2만 |
|---|
| 2025.11.11 | ₩28,776 | ₩29,245 | ₩28,615 | ₩29,151 | +1.30% | 143.5만 |
|---|
| 2025.11.10 | ₩29,325 | ₩29,500 | ₩28,655 | ₩28,682 | -2.19% | 228.6만 |
|---|
| 2025.11.07 | ₩28,508 | ₩29,138 | ₩28,011 | ₩29,111 | +2.12% | 156.1만 |
|---|
| 2025.11.06 | ₩28,856 | ₩29,165 | ₩28,373 | ₩28,749 | -0.37% | 184.4만 |
|---|
| 2025.11.05 | ₩27,609 | ₩28,883 | ₩27,515 | ₩28,816 | +4.37% | 230.9만 |
|---|
| 2025.11.04 | ₩27,260 | ₩27,891 | ₩26,818 | ₩27,542 | +1.03% | 207.9만 |
|---|
| 2025.11.03 | ₩27,502 | ₩27,998 | ₩27,247 | ₩27,623 | +0.44% | 222.2만 |
|---|
| 2025.10.31 | ₩27,971 | ₩28,320 | ₩27,073 | ₩27,220 | -2.68% | 209.6만 |
|---|
| 2025.10.30 | ₩28,347 | ₩29,071 | ₩27,958 | ₩28,025 | -1.14% | 303.8만 |
|---|
| 2025.10.29 | ₩27,824 | ₩29,674 | ₩27,824 | ₩28,910 | +3.90% | 498.6만 |
|---|
| 2025.10.28 | ₩26,483 | ₩27,100 | ₩26,094 | ₩26,858 | +1.42% | 249.2만 |
|---|
| 2025.10.27 | ₩26,898 | ₩26,898 | ₩26,322 | ₩26,536 | -1.35% | 199.2만 |
|---|
| 2025.10.24 | ₩26,617 | ₩27,006 | ₩25,933 | ₩26,657 | +0.15% | 249.2만 |
|---|
| 2025.10.23 | ₩26,322 | ₩26,979 | ₩26,322 | ₩26,617 | +1.12% | 175.6만 |
|---|
| 2025.10.22 | ₩26,550 | ₩26,818 | ₩26,027 | ₩26,376 | -0.66% | 217.4만 |
|---|
| 2025.10.21 | ₩26,188 | ₩26,925 | ₩26,148 | ₩26,617 | +1.64% | 171.7만 |
|---|
| 2025.10.20 | ₩25,625 | ₩26,027 | ₩25,558 | ₩25,933 | +1.20% | 173.8만 |
|---|
| 2025.10.17 | ₩25,128 | ₩25,638 | ₩25,008 | ₩25,330 | +0.80% | 174.4만 |
|---|
| 2025.10.16 | ₩25,437 | ₩25,531 | ₩24,954 | ₩25,531 | +0.37% | 158.6만 |
|---|
| 2025.10.15 | ₩25,169 | ₩25,960 | ₩25,169 | ₩25,343 | +0.69% | 255.7만 |
|---|
| 2025.10.14 | ₩24,069 | ₩25,048 | ₩23,989 | ₩24,887 | +3.40% | 172.1만 |
|---|
| 2025.10.13 | ₩24,632 | ₩24,847 | ₩24,123 | ₩24,512 | -0.49% | 153.1만 |
|---|
| 2025.10.10 | ₩25,008 | ₩25,423 | ₩24,163 | ₩24,311 | -2.79% | 268.7만 |
|---|