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 | ₩26,921 | ₩26,921 | ₩24,522 | ₩26,063 | -3.19% | 1041.4만 |
| 2026.09.28–2026.10.02 | ₩26,867 | ₩28,489 | ₩26,707 | ₩26,800 | -0.25% | 977.5만 |
| 2026.09.21–2026.09.25 | ₩26,787 | ₩29,199 | ₩25,996 | ₩27,323 | +2.00% | 1017.5만 |
| 2026.09.14–2026.09.18 | ₩28,261 | ₩28,918 | ₩26,211 | ₩26,425 | -6.50% | 914.4만 |
| 2026.09.08–2026.09.11 | ₩29,199 | ₩29,815 | ₩28,214 | ₩28,261 | -3.21% | 592.3만 |
| 2026.08.31–2026.09.04 | ₩31,785 | ₩32,174 | ₩29,675 | ₩29,856 | -6.07% | 671.4만 |
| 2026.08.24–2026.08.28 | ₩33,340 | ₩33,860 | ₩31,370 | ₩32,160 | -3.54% | 472.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,549 |
| ₩34,439 |
| ₩32,174 |
| ₩33,393 |
| +2.59% |
| 491.1만 |
| 2026.08.10–2026.08.14 | ₩33,112 | ₩34,358 | ₩32,315 | ₩32,696 | -1.25% | 638.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,619 | ₩34,492 | ₩30,322 | ₩33,273 | +8.67% | 836.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,611 | ₩33,072 | ₩30,807 | ₩30,847 | -2.42% | 757.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,209 | ₩32,227 | ₩30,177 | ₩30,968 | -0.77% | 595만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,439 | ₩35,645 | ₩29,494 | ₩31,209 | -9.38% | 1361.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,559 | ₩36,583 | ₩33,567 | ₩34,412 | -0.43% | 703.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,010 | ₩35,913 | ₩33,983 | ₩34,613 | +1.77% | 689만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,026 | ₩34,794 | ₩31,504 | ₩34,264 | +6.99% | 1252.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,293 | ₩33,026 | ₩28,690 | ₩31,236 | +6.63% | 802.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,599 | ₩29,681 | ₩25,715 | ₩29,025 | +9.12% | 1043.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,779 | ₩28,274 | ₩25,353 | ₩26,157 | -5.84% | 849.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,273 | ₩28,382 | ₩24,923 | ₩28,194 | +11.56% | 703.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,951 | ₩25,903 | ₩23,732 | ₩24,978 | +0.11% | 1012.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,385 | ₩27,537 | ₩24,790 | ₩24,951 | -5.43% | 886.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,308 | ₩27,511 | ₩24,254 | ₩26,291 | +8.16% | 1039.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,479 | ₩27,383 | ₩24,402 | ₩24,522 | -7.39% | 949.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,819 | ₩27,973 | ₩25,735 | ₩26,626 | -4.29% | 558.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,769 | ₩29,212 | ₩25,487 | ₩27,564 | +6.97% | 677만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,604 | ₩27,872 | ₩25,192 | ₩25,769 | -6.65% | 667.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,469 | ₩27,685 | ₩23,933 | ₩27,671 | +13.09% | 748.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,805 | ₩31,437 | ₩24,254 | ₩24,335 | -12.48% | 1519.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,524 | ₩28,355 | ₩25,363 | ₩27,028 | -1.80% | 898.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,229 | ₩29,239 | ₩26,800 | ₩27,564 | +1.23% | 840.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,328 | ₩28,831 | ₩25,521 | ₩26,385 | -6.86% | 674.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,202 | ₩30,271 | ₩26,934 | ₩28,382 | +4.33% | 763만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,099 | ₩27,484 | ₩24,991 | ₩27,055 | +7.79% | 790만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,408 | ₩28,408 | ₩24,938 | ₩25,152 | -11.46% | 745.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,583 | ₩31,852 | ₩26,479 | ₩28,248 | -1.17% | 843만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,814 | ₩29,480 | ₩26,211 | ₩29,132 | +8.65% | 986.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,343 | ₩28,663 | ₩23,022 | ₩27,135 | +16.25% | 845.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,113 | ₩25,651 | ₩22,727 | ₩24,107 | +4.30% | 677.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,708 | ₩24,053 | ₩20,556 | ₩22,888 | +5.43% | 902.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,372 | ₩22,660 | ₩21,025 | ₩21,802 | -2.55% | 446만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,646 | ₩23,919 | ₩22,177 | ₩22,606 | -0.18% | 366만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,301 | ₩24,348 | ₩22,325 | ₩22,579 | -7.09% | 782.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,109 | ₩27,560 | ₩23,042 | ₩24,094 | -11.12% | 1330만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,594 | ₩27,618 | ₩23,651 | ₩26,747 | +4.50% | 879.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,281 | ₩26,305 | ₩24,161 | ₩26,090 | +7.45% | 527.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,316 | ₩24,429 | ₩22,582 | ₩24,120 | +3.45% | 650.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,663 | ₩25,058 | ₩20,342 | ₩23,370 | +13.10% | 856.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,414 | ₩21,883 | ₩18,425 | ₩20,127 | -6.01% | 707.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,668 | ₩22,807 | ₩21,306 | ₩21,816 | +0.68% | 709.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,740 | ₩23,745 | ₩20,811 | ₩21,387 | -5.95% | 688만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,663 | ₩23,303 | ₩18,787 | ₩22,325 | +8.04% | 951.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,708 | ₩22,124 | ₩20,100 | ₩20,596 | -5.12% | 175만 |
|---|