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 | ₩21,239 | ₩23,217 | ₩20,588 | ₩22,319 | +5.08% | 984.5만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩20,387 | — | — |
| 2026.09.21–2026.09.25 | ₩23,217 | ₩23,593 | ₩22,466 | ₩21,500 | -7.39% | 394.3만 |
| 2026.09.14–2026.09.18 | ₩24,840 | ₩24,974 | ₩22,748 | ₩22,949 | -7.61% | 1087.8만 |
| 2026.09.08–2026.09.11 | ₩25,994 | ₩27,040 | ₩25,444 | ₩24,424 | -6.04% | 514.3만 |
| 2026.08.31–2026.09.04 | ₩33,424 | ₩34,068 | ₩32,378 | ₩32,566 | -2.57% | 357.5만 |
| 2026.08.24–2026.08.28 | ₩35,047 | ₩35,798 | ₩33,719 | ₩33,625 | -4.06% | 478.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,134 |
| ₩33,934 |
| ₩35,007 |
| +0.78% |
| 783.6만 |
| 2026.08.10–2026.08.14 | ₩34,578 | ₩36,623 | ₩33,934 | ₩34,470 | -0.31% | 978.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,585 | ₩36,335 | ₩32,432 | ₩35,208 | +4.83% | 1038만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,532 | ₩35,221 | ₩32,123 | ₩33,773 | +0.72% | 1152.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,941 | ₩33,357 | ₩29,119 | ₩32,780 | -0.49% | 2279.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,198 | ₩32,472 | ₩28,542 | ₩31,842 | +2.06% | 853.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,943 | ₩32,995 | ₩30,044 | ₩31,412 | +1.52% | 1185.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,965 | ₩30,997 | ₩27,409 | ₩30,943 | +10.65% | 823.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,060 | ₩28,998 | ₩26,973 | ₩28,086 | +3.79% | 1388.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,760 | ₩27,476 | ₩23,667 | ₩26,557 | +7.26% | 1134.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,177 | ₩25,162 | ₩22,211 | ₩24,398 | +5.27% | 793.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,685 | ₩25,732 | ₩22,305 | ₩22,855 | -11.02% | 821만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,431 | ₩26,302 | ₩23,526 | ₩25,927 | +6.12% | 550.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,170 | ₩24,096 | ₩21,286 | ₩23,298 | +0.55% | 842.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,553 | ₩25,269 | ₩23,050 | ₩23,190 | -1.54% | 511.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,217 | ₩25,471 | ₩22,761 | ₩23,620 | +1.73% | 771.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,599 | ₩25,484 | ₩23,083 | ₩23,325 | -5.18% | 760.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,000 | ₩27,315 | ₩24,297 | ₩24,491 | -9.29% | 927.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,202 | ₩28,743 | ₩24,652 | ₩27,375 | +8.62% | 1102.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,202 | ₩26,812 | ₩23,888 | ₩25,055 | -0.59% | 663.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,096 | ₩25,511 | ₩22,627 | ₩25,269 | +9.41% | 727.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,143 | ₩25,873 | ₩22,895 | ₩22,989 | -4.78% | 1049.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,639 | ₩25,517 | ₩23,123 | ₩23,553 | -4.41% | 1502만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,481 | ₩26,865 | ₩20,065 | ₩24,035 | +17.35% | 1881.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,824 | ₩21,916 | ₩18,778 | ₩19,931 | +0.54% | 1054.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,092 | ₩21,795 | ₩19,797 | ₩20,950 | +4.27% | 1067.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,205 | ₩21,205 | ₩19,529 | ₩19,958 | -5.88% | 700.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,319 | ₩23,405 | ₩20,796 | ₩20,843 | -6.61% | 797.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,553 | ₩26,007 | ₩21,997 | ₩22,533 | -4.33% | 880.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,781 | ₩24,921 | ₩22,949 | ₩23,995 | +0.90% | 1034.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,158 | ₩24,567 | ₩21,460 | ₩24,143 | +8.96% | 909.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,982 | ₩23,982 | ₩21,863 | ₩22,406 | -6.57% | 1136.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,693 | ₩26,691 | ₩23,573 | ₩23,834 | -3.48% | 1092.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,772 | ₩27,053 | ₩24,145 | ₩24,813 | -7.31% | 830.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,557 | ₩28,166 | ₩26,168 | ₩26,879 | +1.21% | 441.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,900 | ₩26,973 | ₩24,719 | ₩26,624 | +2.80% | 1412.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,958 | ₩32,137 | ₩24,424 | ₩25,846 | -10.75% | 3223.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,569 | ₩28,944 | ₩26,088 | ₩27,201 | -4.79% | 1215.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,569 | ₩29,897 | ₩27,415 | ₩29,374 | +2.82% | 1008.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,961 | ₩29,508 | ₩24,706 | ₩28,408 | +13.81% | 1230.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,189 | ₩26,919 | ₩24,297 | ₩25,202 | +0.05% | 939.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,178 | ₩32,526 | ₩22,835 | ₩24,626 | -18.40% | 1719.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,385 | ₩33,532 | ₩29,816 | ₩30,286 | -3.50% | 2488.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,439 | ₩23,325 | ₩21,460 | ₩22,962 | +2.33% | 988.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,898 | ₩22,801 | ₩18,409 | ₩21,970 | +16.25% | 1105.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩17,557 | ₩20,414 | ₩16,672 | ₩18,845 | +7.33% | 1339.8만 |
|---|
| 2025.09.29–2025.10.03 | ₩17,879 | ₩18,094 | ₩15,988 | ₩17,517 | -2.03% | 1219.7만 |
|---|
| 2025.09.22–2025.09.26 | ₩17,611 | ₩18,308 | ₩16,779 | ₩17,638 | +0.15% | 1206.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩17,919 | ₩18,751 | ₩16,967 | ₩17,611 | -1.72% | 1378.7만 |
|---|
| 2025.09.08–2025.09.12 | ₩19,053 | ₩19,073 | ₩16,927 | ₩17,638 | -7.43% | 924.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩18,013 | ₩19,240 | ₩17,477 | ₩19,073 | +5.88% | 958.9만 |
|---|
| 2025.08.27–2025.08.29 | ₩17,839 | ₩19,019 | ₩17,839 | ₩18,094 | +1.43% | 843.9만 |
|---|