시장 데이터를 불러오는 중
전체 종목
다인 테라퓨틱스 과거 주가
Dyne Therapeutics, Inc. - Common Stock · DYN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dyne Therapeutics, Inc. - Common Stock · DYN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.09 | ₩21,234 | ₩23,212 | ₩20,584 | ₩22,314 | +5.08% | 984.5만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩20,383 | — | — |
| 2026.09.21–2026.09.25 | ₩23,212 | ₩23,588 | ₩22,461 | ₩21,496 | -7.39% | 394.3만 |
| 2026.09.14–2026.09.18 | ₩24,835 | ₩24,969 | ₩22,743 | ₩22,944 | -7.61% | 1087.8만 |
| 2026.09.08–2026.09.11 | ₩25,988 | ₩27,034 | ₩25,438 | ₩24,419 | -6.04% | 514.3만 |
| 2026.08.31–2026.09.04 | ₩33,417 | ₩34,061 | ₩32,371 | ₩32,559 | -2.57% | 357.5만 |
| 2026.08.24–2026.08.28 | ₩35,040 | ₩35,791 | ₩33,712 | ₩33,618 | -4.06% | 478.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,126 |
| ₩33,927 |
| ₩35,000 |
| +0.78% |
| 783.6만 |
| 2026.08.10–2026.08.14 | ₩34,570 | ₩36,615 | ₩33,927 | ₩34,463 | -0.31% | 978.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,578 | ₩36,327 | ₩32,425 | ₩35,201 | +4.83% | 1038만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,525 | ₩35,214 | ₩32,116 | ₩33,766 | +0.72% | 1152.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,934 | ₩33,350 | ₩29,113 | ₩32,774 | -0.49% | 2279.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,191 | ₩32,465 | ₩28,536 | ₩31,835 | +2.06% | 853.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,936 | ₩32,988 | ₩30,038 | ₩31,406 | +1.52% | 1185.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,959 | ₩30,990 | ₩27,403 | ₩30,936 | +10.65% | 823.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,054 | ₩28,992 | ₩26,967 | ₩28,080 | +3.79% | 1388.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,754 | ₩27,470 | ₩23,662 | ₩26,551 | +7.26% | 1134.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,172 | ₩25,157 | ₩22,207 | ₩24,392 | +5.27% | 793.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,680 | ₩25,727 | ₩22,300 | ₩22,850 | -11.02% | 821만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,426 | ₩26,297 | ₩23,521 | ₩25,921 | +6.12% | 550.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,165 | ₩24,091 | ₩21,281 | ₩23,293 | +0.55% | 842.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,548 | ₩25,264 | ₩23,045 | ₩23,186 | -1.54% | 511.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,212 | ₩25,465 | ₩22,756 | ₩23,615 | +1.73% | 771.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,594 | ₩25,479 | ₩23,078 | ₩23,320 | -5.18% | 760.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,994 | ₩27,309 | ₩24,292 | ₩24,486 | -9.29% | 927.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,197 | ₩28,737 | ₩24,647 | ₩27,369 | +8.62% | 1102.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,197 | ₩26,806 | ₩23,883 | ₩25,050 | -0.59% | 663.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,092 | ₩25,505 | ₩22,622 | ₩25,264 | +9.41% | 727.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,138 | ₩25,868 | ₩22,891 | ₩22,984 | -4.78% | 1049.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,634 | ₩25,512 | ₩23,118 | ₩23,548 | -4.41% | 1502만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,477 | ₩26,860 | ₩20,061 | ₩24,030 | +17.35% | 1881.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,820 | ₩21,912 | ₩18,774 | ₩19,927 | +0.54% | 1054.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,088 | ₩21,791 | ₩19,793 | ₩20,946 | +4.27% | 1067.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,201 | ₩21,201 | ₩19,525 | ₩19,954 | -5.88% | 700.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,314 | ₩23,400 | ₩20,792 | ₩20,839 | -6.61% | 797.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,548 | ₩26,002 | ₩21,992 | ₩22,528 | -4.33% | 880.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,776 | ₩24,915 | ₩22,944 | ₩23,990 | +0.90% | 1034.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,153 | ₩24,561 | ₩21,456 | ₩24,138 | +8.96% | 909.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,977 | ₩23,977 | ₩21,858 | ₩22,401 | -6.57% | 1136.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,687 | ₩26,686 | ₩23,568 | ₩23,829 | -3.48% | 1092.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,766 | ₩27,048 | ₩24,140 | ₩24,808 | -7.31% | 830.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,551 | ₩28,161 | ₩26,163 | ₩26,873 | +1.21% | 441.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,894 | ₩26,967 | ₩24,714 | ₩26,618 | +2.80% | 1412.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,952 | ₩32,130 | ₩24,419 | ₩25,841 | -10.75% | 3223.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,563 | ₩28,938 | ₩26,082 | ₩27,195 | -4.79% | 1215.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,563 | ₩29,890 | ₩27,410 | ₩29,367 | +2.82% | 1008.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,956 | ₩29,502 | ₩24,701 | ₩28,402 | +13.81% | 1230.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,184 | ₩26,913 | ₩24,292 | ₩25,197 | +0.05% | 939.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,172 | ₩32,519 | ₩22,830 | ₩24,620 | -18.40% | 1719.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,379 | ₩33,525 | ₩29,810 | ₩30,279 | -3.50% | 2488.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,435 | ₩23,320 | ₩21,456 | ₩22,958 | +2.33% | 988.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,894 | ₩22,797 | ₩18,405 | ₩21,965 | +16.25% | 1105.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩17,553 | ₩20,410 | ₩16,668 | ₩18,841 | +7.33% | 1339.8만 |
|---|
| 2025.09.29–2025.10.03 | ₩17,875 | ₩18,090 | ₩15,984 | ₩17,513 | -2.03% | 1219.7만 |
|---|
| 2025.09.22–2025.09.26 | ₩17,607 | ₩18,304 | ₩16,776 | ₩17,634 | +0.15% | 1206.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩17,915 | ₩18,747 | ₩16,963 | ₩17,607 | -1.72% | 1378.7만 |
|---|
| 2025.09.08–2025.09.12 | ₩19,049 | ₩19,069 | ₩16,923 | ₩17,634 | -7.43% | 924.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩18,009 | ₩19,236 | ₩17,473 | ₩19,069 | +5.88% | 958.9만 |
|---|
| 2025.08.27–2025.08.29 | ₩17,835 | ₩19,015 | ₩17,835 | ₩18,090 | +1.43% | 843.9만 |
|---|