시장 데이터를 불러오는 중
전체 종목
데니슨 마인스 과거 주가
Denison Mines Corp Ordinary Shares (Canada) · DNN · NYSE American
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Denison Mines Corp Ordinary Shares (Canada) · DNN · NYSE American
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,460 | ₩3,795 | ₩3,138 | ₩3,259 | -5.81% | 1.8억 |
| 2026.09.28–2026.10.02 | ₩3,487 | ₩3,621 | ₩3,380 | ₩3,447 | -1.15% | 1.2억 |
| 2026.09.21–2026.09.25 | ₩3,876 | ₩3,983 | ₩3,473 | ₩3,554 | -8.30% | 1.2억 |
| 2026.09.14–2026.09.18 | ₩3,929 | ₩3,970 | ₩3,715 | ₩3,836 | -2.39% | 1.2억 |
| 2026.09.08–2026.09.11 | ₩4,587 | ₩4,667 | ₩4,023 | ₩4,050 | -11.70% | 9500.6만 |
| 2026.08.31–2026.09.04 | ₩4,493 | ₩4,640 | ₩4,278 | ₩4,587 | +2.09% | 1.2억 |
| 2026.08.24–2026.08.28 | ₩4,694 | ₩5,163 | ₩4,506 | ₩4,546 | -3.14% | 1.5억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,747 |
| ₩4,077 |
| ₩4,694 |
| +8.02% |
| 1.6억 |
| 2026.08.10–2026.08.14 | ₩4,332 | ₩4,573 | ₩4,278 | ₩4,332 | 0.00% | 1억 |
|---|
| 2026.08.03–2026.08.07 | ₩3,755 | ₩4,479 | ₩3,715 | ₩4,318 | +15.00% | 1.2억 |
|---|
| 2026.07.27–2026.07.31 | ₩3,970 | ₩4,117 | ₩3,500 | ₩3,768 | -5.07% | 1.3억 |
|---|
| 2026.07.20–2026.07.24 | ₩3,822 | ₩4,184 | ₩3,755 | ₩3,903 | +2.11% | 9477.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,251 | ₩4,345 | ₩3,701 | ₩3,782 | -11.04% | 1.5억 |
|---|
| 2026.07.06–2026.07.10 | ₩4,318 | ₩4,506 | ₩3,996 | ₩4,332 | +0.31% | 1.1억 |
|---|
| 2026.06.29–2026.07.02 | ₩4,131 | ₩4,399 | ₩4,010 | ₩4,292 | +3.90% | 8688.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,385 | ₩4,546 | ₩4,010 | ₩4,157 | -5.20% | 1.3억 |
|---|
| 2026.06.15–2026.06.18 | ₩4,292 | ₩4,654 | ₩4,265 | ₩4,493 | +4.69% | 1.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩4,171 | ₩4,211 | ₩3,755 | ₩4,104 | -1.61% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩4,573 | ₩4,935 | ₩4,037 | ₩4,064 | -11.14% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩4,439 | ₩4,680 | ₩4,385 | ₩4,667 | +5.14% | 8941.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,439 | ₩4,479 | ₩4,144 | ₩4,332 | -2.42% | 1.1억 |
|---|
| 2026.05.11–2026.05.15 | ₩5,016 | ₩5,257 | ₩4,359 | ₩4,399 | -12.30% | 1.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩5,056 | ₩5,338 | ₩4,761 | ₩5,016 | -0.80% | 1.2억 |
|---|
| 2026.04.27–2026.05.01 | ₩5,123 | ₩5,230 | ₩4,815 | ₩5,029 | -1.83% | 8095.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,163 | ₩5,592 | ₩5,056 | ₩5,096 | -1.30% | 1.2억 |
|---|
| 2026.04.13–2026.04.17 | ₩4,734 | ₩5,445 | ₩4,654 | ₩5,203 | +9.92% | 1.3억 |
|---|
| 2026.04.06–2026.04.10 | ₩4,908 | ₩5,056 | ₩4,560 | ₩4,774 | -2.73% | 1.5억 |
|---|
| 2026.03.30–2026.04.02 | ₩4,640 | ₩5,150 | ₩4,359 | ₩4,908 | +5.78% | 1.6억 |
|---|
| 2026.03.23–2026.03.27 | ₩4,493 | ₩4,908 | ₩4,399 | ₩4,573 | +1.79% | 2.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩5,150 | ₩5,203 | ₩4,345 | ₩4,466 | -13.28% | 2.4억 |
|---|
| 2026.03.09–2026.03.13 | ₩4,801 | ₩5,566 | ₩4,761 | ₩5,123 | +6.70% | 2.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩5,485 | ₩5,874 | ₩4,855 | ₩4,922 | -10.27% | 2.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩5,418 | ₩5,914 | ₩5,364 | ₩5,606 | +3.47% | 1.9억 |
|---|
| 2026.02.17–2026.02.20 | ₩4,989 | ₩5,673 | ₩4,815 | ₩5,445 | +9.14% | 1.7억 |
|---|
| 2026.02.09–2026.02.13 | ₩4,975 | ₩5,405 | ₩4,922 | ₩5,069 | +1.89% | 2.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩5,083 | ₩5,552 | ₩4,600 | ₩4,949 | -2.64% | 2.9억 |
|---|
| 2026.01.26–2026.01.30 | ₩5,338 | ₩5,941 | ₩4,908 | ₩5,311 | -0.50% | 3억 |
|---|
| 2026.01.20–2026.01.23 | ₩4,855 | ₩5,311 | ₩4,841 | ₩5,230 | +7.73% | 2.4억 |
|---|
| 2026.01.12–2026.01.16 | ₩4,466 | ₩5,096 | ₩4,399 | ₩4,949 | +10.81% | 2.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩4,184 | ₩4,707 | ₩4,064 | ₩4,439 | +6.09% | 2.5억 |
|---|
| 2025.12.29–2026.01.02 | ₩3,541 | ₩4,117 | ₩3,500 | ₩4,064 | +14.77% | 1.5억 |
|---|
| 2025.12.22–2025.12.26 | ₩3,755 | ₩3,876 | ₩3,594 | ₩3,608 | -3.93% | 9069.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,567 | ₩3,755 | ₩3,326 | ₩3,675 | +3.01% | 2.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩3,675 | ₩3,782 | ₩3,406 | ₩3,500 | -4.74% | 2.1억 |
|---|
| 2025.12.01–2025.12.05 | ₩3,339 | ₩3,849 | ₩3,313 | ₩3,675 | +10.04% | 2.3억 |
|---|
| 2025.11.24–2025.11.28 | ₩3,071 | ₩3,487 | ₩3,031 | ₩3,433 | +11.79% | 1.6억 |
|---|
| 2025.11.17–2025.11.21 | ₩3,313 | ₩3,406 | ₩2,950 | ₩3,044 | -8.10% | 3.5억 |
|---|
| 2025.11.10–2025.11.14 | ₩3,567 | ₩3,594 | ₩3,178 | ₩3,326 | -6.77% | 3억 |
|---|
| 2025.11.03–2025.11.07 | ₩4,238 | ₩4,292 | ₩3,232 | ₩3,420 | -19.30% | 4.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩3,795 | ₩4,426 | ₩3,621 | ₩4,251 | +12.01% | 4.7억 |
|---|
| 2025.10.20–2025.10.24 | ₩4,010 | ₩4,023 | ₩3,473 | ₩3,768 | -6.02% | 4.1억 |
|---|
| 2025.10.13–2025.10.17 | ₩4,077 | ₩4,587 | ₩3,822 | ₩3,916 | -3.95% | 5.6억 |
|---|
| 2025.10.10–2025.10.10 | ₩3,809 | ₩4,131 | ₩3,742 | ₩3,862 | +1.41% | 1.3억 |
|---|