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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,532 | ₩23,214 | ₩20,016 | ₩22,316 | +8.69% | 2181.1만 |
| 2026.09.28–2026.10.02 | ₩21,270 | ₩22,525 | ₩20,230 | ₩20,385 | -4.16% | 1528.3만 |
| 2026.09.21–2026.09.25 | ₩23,214 | ₩23,590 | ₩21,297 | ₩21,498 | -7.39% | 1329.3만 |
| 2026.09.14–2026.09.18 | ₩24,676 | ₩25,675 | ₩22,745 | ₩22,946 | -7.01% | 1607.8만 |
| 2026.09.08–2026.09.11 | ₩22,906 | ₩28,042 | ₩22,801 | ₩24,421 | +6.62% | 3080만 |
| 2026.08.31–2026.09.04 | ₩33,420 | ₩35,110 | ₩32,374 | ₩32,562 | -2.57% | 962.1만 |
| 2026.08.24–2026.08.28 | ₩35,043 | ₩35,794 | ₩33,300 | ₩33,621 | -4.06% | 656.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,129 |
| ₩33,930 |
| ₩35,003 |
| +0.78% |
| 783.6만 |
| 2026.08.10–2026.08.14 | ₩34,574 | ₩36,619 | ₩33,930 | ₩34,466 | -0.31% | 978.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,581 | ₩36,330 | ₩32,428 | ₩35,204 | +4.83% | 1038만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,528 | ₩35,217 | ₩32,119 | ₩33,769 | +0.72% | 1152.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,937 | ₩33,353 | ₩29,115 | ₩32,776 | -0.49% | 2279.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,194 | ₩32,468 | ₩28,539 | ₩31,838 | +2.06% | 853.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,939 | ₩32,991 | ₩30,041 | ₩31,409 | +1.52% | 1185.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,962 | ₩30,993 | ₩27,405 | ₩30,939 | +10.65% | 823.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,057 | ₩28,995 | ₩26,970 | ₩28,083 | +3.79% | 1388.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,757 | ₩27,472 | ₩23,664 | ₩26,554 | +7.26% | 1134.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,174 | ₩25,159 | ₩22,209 | ₩24,395 | +5.27% | 793.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,682 | ₩25,729 | ₩22,302 | ₩22,852 | -11.02% | 821만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,428 | ₩26,299 | ₩23,523 | ₩25,923 | +6.12% | 550.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,168 | ₩24,093 | ₩21,283 | ₩23,295 | +0.55% | 842.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,550 | ₩25,266 | ₩23,047 | ₩23,188 | -1.54% | 511.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,214 | ₩25,467 | ₩22,758 | ₩23,617 | +1.73% | 771.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,596 | ₩25,481 | ₩23,080 | ₩23,322 | -5.18% | 760.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,996 | ₩27,312 | ₩24,294 | ₩24,488 | -9.29% | 927.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,199 | ₩28,740 | ₩24,649 | ₩27,372 | +8.62% | 1102.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,199 | ₩26,809 | ₩23,885 | ₩25,052 | -0.59% | 663.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,094 | ₩25,508 | ₩22,624 | ₩25,266 | +9.41% | 727.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,140 | ₩25,870 | ₩22,893 | ₩22,986 | -4.78% | 1049.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,636 | ₩25,514 | ₩23,121 | ₩23,550 | -4.41% | 1502만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,479 | ₩26,862 | ₩20,063 | ₩24,033 | +17.35% | 1881.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,821 | ₩21,914 | ₩18,775 | ₩19,929 | +0.54% | 1054.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,090 | ₩21,793 | ₩19,795 | ₩20,948 | +4.27% | 1067.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,203 | ₩21,203 | ₩19,526 | ₩19,956 | -5.88% | 700.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,316 | ₩23,402 | ₩20,794 | ₩20,841 | -6.61% | 797.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,550 | ₩26,004 | ₩21,994 | ₩22,530 | -4.33% | 880.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,778 | ₩24,918 | ₩22,946 | ₩23,992 | +0.90% | 1034.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,155 | ₩24,564 | ₩21,458 | ₩24,140 | +8.96% | 909.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,979 | ₩23,979 | ₩21,860 | ₩22,403 | -6.57% | 1136.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,690 | ₩26,688 | ₩23,570 | ₩23,831 | -3.48% | 1092.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,768 | ₩27,050 | ₩24,142 | ₩24,810 | -7.31% | 830.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,554 | ₩28,163 | ₩26,165 | ₩26,876 | +1.21% | 441.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,897 | ₩26,970 | ₩24,716 | ₩26,621 | +2.80% | 1412.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,954 | ₩32,133 | ₩24,421 | ₩25,843 | -10.75% | 3223.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,565 | ₩28,941 | ₩26,084 | ₩27,198 | -4.79% | 1215.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,565 | ₩29,893 | ₩27,412 | ₩29,370 | +2.82% | 1008.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,958 | ₩29,504 | ₩24,703 | ₩28,404 | +13.81% | 1230.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,186 | ₩26,916 | ₩24,294 | ₩25,199 | +0.05% | 939.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,175 | ₩32,522 | ₩22,832 | ₩24,623 | -18.40% | 1719.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,382 | ₩33,528 | ₩29,813 | ₩30,282 | -3.50% | 2488.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,437 | ₩23,322 | ₩21,458 | ₩22,960 | +2.33% | 988.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,896 | ₩22,799 | ₩18,407 | ₩21,967 | +16.25% | 1105.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,950 | ₩19,171 | ₩18,440 | ₩18,842 | -0.57% | 185.3만 |
|---|