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 | ₩26,939 | ₩26,939 | ₩24,538 | ₩26,081 | -3.19% | 1041.4만 |
| 2026.09.28–2026.10.02 | ₩26,885 | ₩28,508 | ₩26,724 | ₩26,818 | -0.25% | 977.5만 |
| 2026.09.21–2026.09.25 | ₩26,805 | ₩29,218 | ₩26,013 | ₩27,341 | +2.00% | 1017.5만 |
| 2026.09.14–2026.09.18 | ₩28,280 | ₩28,937 | ₩26,228 | ₩26,443 | -6.50% | 914.4만 |
| 2026.09.08–2026.09.11 | ₩29,218 | ₩29,835 | ₩28,233 | ₩28,280 | -3.21% | 592.3만 |
| 2026.08.31–2026.09.04 | ₩31,806 | ₩32,195 | ₩29,694 | ₩29,875 | -6.07% | 671.4만 |
| 2026.08.24–2026.08.28 | ₩33,362 | ₩33,882 | ₩31,390 | ₩32,182 | -3.54% | 472.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,570 |
| ₩34,461 |
| ₩32,195 |
| ₩33,415 |
| +2.59% |
| 491.1만 |
| 2026.08.10–2026.08.14 | ₩33,134 | ₩34,381 | ₩32,336 | ₩32,718 | -1.25% | 638.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,640 | ₩34,515 | ₩30,342 | ₩33,295 | +8.67% | 836.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,632 | ₩33,093 | ₩30,827 | ₩30,868 | -2.42% | 757.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,230 | ₩32,249 | ₩30,197 | ₩30,988 | -0.77% | 595만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,461 | ₩35,668 | ₩29,513 | ₩31,230 | -9.38% | 1361.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,582 | ₩36,607 | ₩33,590 | ₩34,434 | -0.43% | 703.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,032 | ₩35,936 | ₩34,005 | ₩34,635 | +1.77% | 689만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,048 | ₩34,816 | ₩31,525 | ₩34,287 | +6.99% | 1252.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,312 | ₩33,048 | ₩28,709 | ₩31,256 | +6.63% | 802.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,617 | ₩29,701 | ₩25,732 | ₩29,044 | +9.12% | 1043.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,797 | ₩28,293 | ₩25,370 | ₩26,174 | -5.84% | 849.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,289 | ₩28,400 | ₩24,939 | ₩28,213 | +11.56% | 703.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,968 | ₩25,920 | ₩23,747 | ₩24,994 | +0.11% | 1012.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,402 | ₩27,555 | ₩24,807 | ₩24,968 | -5.43% | 886.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,324 | ₩27,529 | ₩24,270 | ₩26,308 | +8.16% | 1039.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,496 | ₩27,401 | ₩24,418 | ₩24,538 | -7.39% | 949.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,837 | ₩27,991 | ₩25,752 | ₩26,644 | -4.29% | 558.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,786 | ₩29,232 | ₩25,504 | ₩27,582 | +6.97% | 677만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,623 | ₩27,891 | ₩25,209 | ₩25,786 | -6.65% | 667.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,485 | ₩27,703 | ₩23,948 | ₩27,690 | +13.09% | 748.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,824 | ₩31,458 | ₩24,270 | ₩24,351 | -12.48% | 1519.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,542 | ₩28,373 | ₩25,379 | ₩27,046 | -1.80% | 898.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,247 | ₩29,258 | ₩26,818 | ₩27,582 | +1.23% | 840.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,347 | ₩28,849 | ₩25,537 | ₩26,402 | -6.86% | 674.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,220 | ₩30,291 | ₩26,952 | ₩28,400 | +4.33% | 763만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,115 | ₩27,502 | ₩25,008 | ₩27,073 | +7.79% | 790만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,427 | ₩28,427 | ₩24,954 | ₩25,169 | -11.46% | 745.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,601 | ₩31,873 | ₩26,496 | ₩28,266 | -1.17% | 843만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,831 | ₩29,500 | ₩26,228 | ₩29,151 | +8.65% | 986.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,358 | ₩28,682 | ₩23,037 | ₩27,153 | +16.25% | 845.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,128 | ₩25,668 | ₩22,742 | ₩24,123 | +4.30% | 677.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,723 | ₩24,069 | ₩20,569 | ₩22,903 | +5.43% | 902.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,386 | ₩22,675 | ₩21,039 | ₩21,816 | -2.55% | 446만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,661 | ₩23,935 | ₩22,192 | ₩22,621 | -0.18% | 366만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,317 | ₩24,364 | ₩22,339 | ₩22,594 | -7.09% | 782.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,126 | ₩27,578 | ₩23,057 | ₩24,109 | -11.12% | 1330만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,611 | ₩27,636 | ₩23,667 | ₩26,764 | +4.50% | 879.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,297 | ₩26,322 | ₩24,176 | ₩26,107 | +7.45% | 527.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,332 | ₩24,445 | ₩22,597 | ₩24,136 | +3.45% | 650.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,677 | ₩25,075 | ₩20,355 | ₩23,385 | +13.10% | 856.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,428 | ₩21,897 | ₩18,437 | ₩20,140 | -6.01% | 707.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,682 | ₩22,822 | ₩21,320 | ₩21,830 | +0.68% | 709.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,755 | ₩23,761 | ₩20,824 | ₩21,401 | -5.95% | 688만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,677 | ₩23,318 | ₩18,799 | ₩22,339 | +8.04% | 951.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,723 | ₩22,138 | ₩20,114 | ₩20,610 | -5.12% | 175만 |
|---|