시장 데이터를 불러오는 중
전체 종목
디날리 테라퓨틱스 과거 주가
Denali Therapeutics Inc. - Common Stock · DNLI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Denali Therapeutics Inc. - Common Stock · DNLI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,940 | ₩26,940 | ₩24,540 | ₩26,082 | -3.19% | 1041.4만 |
| 2026.09.28–2026.10.02 | ₩26,887 | ₩28,509 | ₩26,726 | ₩26,820 | -0.25% | 977.5만 |
| 2026.09.21–2026.09.25 | ₩26,806 | ₩29,220 | ₩26,015 | ₩27,343 | +2.00% | 1017.5만 |
| 2026.09.14–2026.09.18 | ₩28,281 | ₩28,938 | ₩26,230 | ₩26,444 | -6.50% | 914.4만 |
| 2026.09.08–2026.09.11 | ₩29,220 | ₩29,837 | ₩28,234 | ₩28,281 | -3.21% | 592.3만 |
| 2026.08.31–2026.09.04 | ₩31,808 | ₩32,197 | ₩29,696 | ₩29,877 | -6.07% | 671.4만 |
| 2026.08.24–2026.08.28 | ₩33,364 | ₩33,884 | ₩31,392 | ₩32,184 | -3.54% | 472.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,572 |
| ₩34,463 |
| ₩32,197 |
| ₩33,417 |
| +2.59% |
| 491.1만 |
| 2026.08.10–2026.08.14 | ₩33,136 | ₩34,383 | ₩32,338 | ₩32,720 | -1.25% | 638.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,641 | ₩34,517 | ₩30,344 | ₩33,297 | +8.67% | 836.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,634 | ₩33,095 | ₩30,829 | ₩30,869 | -2.42% | 757.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,231 | ₩32,251 | ₩30,199 | ₩30,990 | -0.77% | 595만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,463 | ₩35,670 | ₩29,515 | ₩31,231 | -9.38% | 1361.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,584 | ₩36,609 | ₩33,592 | ₩34,436 | -0.43% | 703.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,034 | ₩35,938 | ₩34,007 | ₩34,638 | +1.77% | 689만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,049 | ₩34,819 | ₩31,526 | ₩34,289 | +6.99% | 1252.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,314 | ₩33,050 | ₩28,710 | ₩31,258 | +6.63% | 802.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,618 | ₩29,703 | ₩25,733 | ₩29,046 | +9.12% | 1043.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,799 | ₩28,295 | ₩25,371 | ₩26,176 | -5.84% | 849.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,291 | ₩28,402 | ₩24,941 | ₩28,214 | +11.56% | 703.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,969 | ₩25,921 | ₩23,749 | ₩24,996 | +0.11% | 1012.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,404 | ₩27,557 | ₩24,808 | ₩24,969 | -5.43% | 886.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,325 | ₩27,530 | ₩24,272 | ₩26,310 | +8.16% | 1039.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,498 | ₩27,403 | ₩24,419 | ₩24,540 | -7.39% | 949.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,839 | ₩27,993 | ₩25,754 | ₩26,645 | -4.29% | 558.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,787 | ₩29,233 | ₩25,505 | ₩27,584 | +6.97% | 677만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,624 | ₩27,892 | ₩25,210 | ₩25,787 | -6.65% | 667.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,486 | ₩27,705 | ₩23,950 | ₩27,691 | +13.09% | 748.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,825 | ₩31,459 | ₩24,272 | ₩24,352 | -12.48% | 1519.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,544 | ₩28,375 | ₩25,381 | ₩27,048 | -1.80% | 898.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,249 | ₩29,260 | ₩26,820 | ₩27,584 | +1.23% | 840.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,348 | ₩28,851 | ₩25,539 | ₩26,404 | -6.86% | 674.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,222 | ₩30,293 | ₩26,954 | ₩28,402 | +4.33% | 763만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,117 | ₩27,504 | ₩25,009 | ₩27,074 | +7.79% | 790만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,429 | ₩28,429 | ₩24,956 | ₩25,170 | -11.46% | 745.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,603 | ₩31,875 | ₩26,498 | ₩28,268 | -1.17% | 843만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,833 | ₩29,502 | ₩26,230 | ₩29,153 | +8.65% | 986.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,360 | ₩28,684 | ₩23,038 | ₩27,155 | +16.25% | 845.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,129 | ₩25,669 | ₩22,743 | ₩24,124 | +4.30% | 677.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,724 | ₩24,071 | ₩20,571 | ₩22,904 | +5.43% | 902.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,388 | ₩22,676 | ₩21,040 | ₩21,818 | -2.55% | 446만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,663 | ₩23,936 | ₩22,193 | ₩22,622 | -0.18% | 366만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,319 | ₩24,366 | ₩22,341 | ₩22,596 | -7.09% | 782.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,128 | ₩27,580 | ₩23,058 | ₩24,111 | -11.12% | 1330만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,613 | ₩27,638 | ₩23,668 | ₩26,766 | +4.50% | 879.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,299 | ₩26,323 | ₩24,178 | ₩26,109 | +7.45% | 527.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,333 | ₩24,446 | ₩22,598 | ₩24,138 | +3.45% | 650.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,678 | ₩25,076 | ₩20,356 | ₩23,387 | +13.10% | 856.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,429 | ₩21,898 | ₩18,438 | ₩20,142 | -6.01% | 707.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,684 | ₩22,823 | ₩21,322 | ₩21,831 | +0.68% | 709.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,756 | ₩23,762 | ₩20,825 | ₩21,402 | -5.95% | 688만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,678 | ₩23,320 | ₩18,801 | ₩22,341 | +8.04% | 951.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,724 | ₩22,140 | ₩20,115 | ₩20,611 | -5.12% | 175만 |
|---|