시장 데이터를 불러오는 중
전체 종목
다이아메디카 테라퓨틱스 과거 주가
DiaMedica Therapeutics Inc. - Common Stock · DMAC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DiaMedica Therapeutics Inc. - Common Stock · DMAC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,037 | ₩11,574 | ₩10,273 | ₩11,171 | +1.22% | 110.5만 |
| 2026.09.28–2026.10.02 | ₩10,541 | ₩11,547 | ₩10,446 | ₩11,037 | +4.71% | 138.3만 |
| 2026.09.21–2026.09.25 | ₩9,200 | ₩10,729 | ₩9,153 | ₩10,648 | +15.74% | 121.4만 |
| 2026.09.14–2026.09.18 | ₩8,704 | ₩9,388 | ₩8,529 | ₩9,187 | +5.55% | 94.4만 |
| 2026.09.08–2026.09.11 | ₩8,985 | ₩9,353 | ₩8,449 | ₩8,677 | -3.43% | 59.2만 |
| 2026.08.31–2026.09.04 | ₩8,637 | ₩9,301 | ₩8,342 | ₩9,052 | +4.81% | 76.3만 |
| 2026.08.24–2026.08.28 | ₩8,757 | ₩9,207 | ₩8,476 | ₩8,570 | -2.14% | 56.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,945 |
| ₩9,267 |
| ₩8,610 |
| ₩8,744 |
| -2.25% |
| 57.1만 |
| 2026.08.10–2026.08.14 | ₩8,905 | ₩9,611 | ₩8,637 | ₩8,959 | +0.60% | 77.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,610 | ₩9,307 | ₩8,429 | ₩9,052 | +5.14% | 65.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,106 | ₩9,559 | ₩8,382 | ₩8,503 | -6.63% | 98만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,777 | ₩9,938 | ₩8,771 | ₩9,032 | -7.61% | 86.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,440 | ₩10,440 | ₩8,865 | ₩9,790 | -6.23% | 94.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,259 | ₩11,433 | ₩9,803 | ₩10,286 | +0.26% | 139.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,784 | ₩10,380 | ₩8,684 | ₩10,219 | +16.34% | 126.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,845 | ₩9,052 | ₩7,738 | ₩8,784 | +11.97% | 166.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,617 | ₩7,980 | ₩7,188 | ₩7,845 | +2.99% | 78.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,617 | ₩7,912 | ₩7,034 | ₩7,577 | -0.53% | 91.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,993 | ₩8,094 | ₩7,282 | ₩7,564 | -5.37% | 80.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,060 | ₩8,643 | ₩7,939 | ₩8,033 | -0.33% | 61.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,114 | ₩8,208 | ₩7,377 | ₩7,926 | -2.31% | 82.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,462 | ₩8,891 | ₩7,939 | ₩8,127 | -3.96% | 66.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,261 | ₩8,865 | ₩7,886 | ₩8,476 | +2.60% | 110.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,422 | ₩8,685 | ₩7,792 | ₩8,288 | -1.59% | 70.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,187 | ₩9,213 | ₩8,047 | ₩8,489 | -7.59% | 70.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,966 | ₩9,448 | ₩7,778 | ₩9,187 | +15.32% | 75.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,744 | ₩9,227 | ₩7,658 | ₩8,033 | -8.13% | 121.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,106 | ₩10,018 | ₩8,181 | ₩8,690 | -4.57% | 109.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,280 | ₩9,938 | ₩8,898 | ₩9,106 | -1.88% | 106.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,777 | ₩9,857 | ₩8,945 | ₩9,066 | -7.27% | 135.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,112 | ₩10,903 | ₩9,361 | ₩9,763 | -3.45% | 105.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,394 | ₩10,729 | ₩9,817 | ₩10,340 | -0.52% | 90.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,292 | ₩11,728 | ₩10,608 | ₩10,662 | -5.58% | 95.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,493 | ₩12,043 | ₩10,863 | ₩11,292 | -1.75% | 68만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,943 | ₩12,124 | ₩10,380 | ₩11,440 | +4.53% | 90만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,782 | ₩11,761 | ₩10,018 | ₩10,917 | +1.24% | 84.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,386 | ₩12,070 | ₩10,595 | ₩10,782 | -5.30% | 103.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,964 | ₩11,869 | ₩9,616 | ₩11,413 | +14.54% | 138.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,903 | ₩11,587 | ₩10,031 | ₩10,159 | -6.83% | 124.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,756 | ₩11,735 | ₩10,702 | ₩10,943 | +1.75% | 121.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,943 | ₩11,332 | ₩10,373 | ₩10,635 | -2.82% | 69.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,466 | ₩11,668 | ₩10,863 | ₩11,037 | -3.74% | 64.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,593 | ₩12,767 | ₩10,729 | ₩11,373 | -9.69% | 370.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,003 | ₩13,974 | ₩11,587 | ₩12,593 | +4.92% | 304.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,560 | ₩12,016 | ₩10,407 | ₩11,775 | +1.86% | 177.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,394 | ₩12,378 | ₩10,098 | ₩11,574 | +11.35% | 238.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,899 | ₩10,300 | ₩7,778 | ₩10,233 | +29.54% | 381.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,100 | ₩8,677 | ₩7,054 | ₩7,953 | -1.82% | 232.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,549 | ₩9,626 | ₩7,778 | ₩7,939 | -16.85% | 144.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,267 | ₩9,562 | ₩8,905 | ₩9,468 | +2.17% | 107.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,918 | ₩9,294 | ₩8,704 | ₩9,227 | +3.46% | 147.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,918 | ₩9,710 | ₩8,650 | ₩8,824 | -1.05% | 150만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,347 | ₩9,437 | ₩8,798 | ₩8,905 | -4.73% | 38.2만 |
|---|