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 | ₩21,219 | ₩23,196 | ₩20,569 | ₩22,298 | +5.08% | 984.5만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩20,368 | — | — |
| 2026.09.21–2026.09.25 | ₩23,196 | ₩23,571 | ₩22,445 | ₩21,481 | -7.39% | 394.3만 |
| 2026.09.14–2026.09.18 | ₩24,817 | ₩24,951 | ₩22,727 | ₩22,928 | -7.61% | 1087.8만 |
| 2026.09.08–2026.09.11 | ₩25,970 | ₩27,015 | ₩25,420 | ₩24,402 | -6.04% | 514.3만 |
| 2026.08.31–2026.09.04 | ₩33,393 | ₩34,037 | ₩32,348 | ₩32,536 | -2.57% | 357.5만 |
| 2026.08.24–2026.08.28 | ₩35,015 | ₩35,765 | ₩33,688 | ₩33,594 | -4.06% | 478.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,100 |
| ₩33,903 |
| ₩34,975 |
| +0.78% |
| 783.6만 |
| 2026.08.10–2026.08.14 | ₩34,546 | ₩36,589 | ₩33,903 | ₩34,439 | -0.31% | 978.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,554 | ₩36,301 | ₩32,402 | ₩35,176 | +4.83% | 1038만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,501 | ₩35,189 | ₩32,093 | ₩33,742 | +0.72% | 1152.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,911 | ₩33,326 | ₩29,092 | ₩32,750 | -0.49% | 2279.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,169 | ₩32,442 | ₩28,516 | ₩31,812 | +2.06% | 853.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,914 | ₩32,964 | ₩30,016 | ₩31,383 | +1.52% | 1185.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,939 | ₩30,968 | ₩27,383 | ₩30,914 | +10.65% | 823.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,035 | ₩28,971 | ₩26,948 | ₩28,060 | +3.79% | 1388.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,737 | ₩27,450 | ₩23,645 | ₩26,532 | +7.26% | 1134.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,156 | ₩25,139 | ₩22,191 | ₩24,375 | +5.27% | 793.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,661 | ₩25,708 | ₩22,285 | ₩22,834 | -11.02% | 821만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,408 | ₩26,278 | ₩23,504 | ₩25,903 | +6.12% | 550.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,149 | ₩24,073 | ₩21,266 | ₩23,276 | +0.55% | 842.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,531 | ₩25,246 | ₩23,028 | ₩23,169 | -1.54% | 511.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,196 | ₩25,447 | ₩22,740 | ₩23,598 | +1.73% | 771.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,576 | ₩25,460 | ₩23,062 | ₩23,303 | -5.18% | 760.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,975 | ₩27,290 | ₩24,274 | ₩24,469 | -9.29% | 927.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,179 | ₩28,717 | ₩24,630 | ₩27,350 | +8.62% | 1102.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,179 | ₩26,787 | ₩23,866 | ₩25,032 | -0.59% | 663.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,075 | ₩25,487 | ₩22,606 | ₩25,246 | +9.41% | 727.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,120 | ₩25,849 | ₩22,874 | ₩22,968 | -4.78% | 1049.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,616 | ₩25,494 | ₩23,102 | ₩23,531 | -4.41% | 1502만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,462 | ₩26,841 | ₩20,047 | ₩24,013 | +17.35% | 1881.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,805 | ₩21,896 | ₩18,760 | ₩19,913 | +0.54% | 1054.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,073 | ₩21,775 | ₩19,779 | ₩20,931 | +4.27% | 1067.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,186 | ₩21,186 | ₩19,511 | ₩19,939 | -5.88% | 700.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,298 | ₩23,383 | ₩20,777 | ₩20,824 | -6.61% | 797.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,531 | ₩25,983 | ₩21,976 | ₩22,512 | -4.33% | 880.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,759 | ₩24,898 | ₩22,928 | ₩23,973 | +0.90% | 1034.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,137 | ₩24,544 | ₩21,440 | ₩24,120 | +8.96% | 909.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,960 | ₩23,960 | ₩21,842 | ₩22,385 | -6.57% | 1136.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,670 | ₩26,666 | ₩23,551 | ₩23,812 | -3.48% | 1092.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,747 | ₩27,028 | ₩24,123 | ₩24,790 | -7.31% | 830.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,532 | ₩28,140 | ₩26,144 | ₩26,854 | +1.21% | 441.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,876 | ₩26,948 | ₩24,697 | ₩26,599 | +2.80% | 1412.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,931 | ₩32,107 | ₩24,402 | ₩25,822 | -10.75% | 3223.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,542 | ₩28,918 | ₩26,063 | ₩27,176 | -4.79% | 1215.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,542 | ₩29,869 | ₩27,390 | ₩29,346 | +2.82% | 1008.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,938 | ₩29,480 | ₩24,683 | ₩28,382 | +13.81% | 1230.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,166 | ₩26,894 | ₩24,274 | ₩25,179 | +0.05% | 939.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,150 | ₩32,495 | ₩22,814 | ₩24,603 | -18.40% | 1719.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,356 | ₩33,501 | ₩29,789 | ₩30,258 | -3.50% | 2488.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,419 | ₩23,303 | ₩21,440 | ₩22,941 | +2.33% | 988.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,881 | ₩22,780 | ₩18,392 | ₩21,950 | +16.25% | 1105.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩17,541 | ₩20,395 | ₩16,656 | ₩18,827 | +7.33% | 1339.8만 |
|---|
| 2025.09.29–2025.10.03 | ₩17,862 | ₩18,077 | ₩15,973 | ₩17,501 | -2.03% | 1219.7만 |
|---|
| 2025.09.22–2025.09.26 | ₩17,594 | ₩18,291 | ₩16,764 | ₩17,621 | +0.15% | 1206.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩17,903 | ₩18,733 | ₩16,951 | ₩17,594 | -1.72% | 1378.7만 |
|---|
| 2025.09.08–2025.09.12 | ₩19,035 | ₩19,055 | ₩16,911 | ₩17,621 | -7.43% | 924.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩17,996 | ₩19,223 | ₩17,460 | ₩19,055 | +5.88% | 958.9만 |
|---|
| 2025.08.27–2025.08.29 | ₩17,822 | ₩19,001 | ₩17,822 | ₩18,077 | +1.43% | 843.9만 |
|---|