Dynavax Tech (DVAX)

DVAX
🏛️ 미국 →
10.10
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14.22 14.30 13.90 14.07 1.2M
2021-12-30 14.91 15.30 14.12 14.22 1.6M
2021-12-29 14.42 15.05 14.30 15.00 1.6M
2021-12-28 14.23 15.13 14.19 14.20 2.2M
2021-12-27 14.24 14.60 13.95 14.39 1.6M
2021-12-23 14.04 14.27 13.53 14.15 1.3M
2021-12-22 13.86 14.22 13.65 14.04 1.2M
2021-12-21 14.23 14.34 13.75 14.23 1.7M
2021-12-20 15.19 15.28 14.03 14.14 2.6M
2021-12-17 14.09 15.25 14.02 15.19 4.4M
2021-12-16 14.31 14.82 13.96 14.16 1.6M
2021-12-15 13.52 14.24 13.20 14.15 1.5M
2021-12-14 13.07 13.56 12.97 13.38 1.2M
2021-12-13 13.44 13.97 13.08 13.21 1.2M
2021-12-10 13.65 13.98 13.17 13.33 2.5M
2021-12-09 14.38 14.50 13.68 13.70 1.3M
2021-12-08 14.42 14.72 14.18 14.35 1.4M
2021-12-07 13.70 14.72 13.70 14.45 2.2M
2021-12-06 13.02 13.48 12.60 13.39 5.0M
2021-12-03 14.25 14.25 12.82 13.17 4.4M
2021-12-02 15.08 15.33 14.40 14.70 2.2M
2021-12-01 15.95 16.41 15.10 15.11 1.6M
2021-11-30 15.94 16.34 15.23 16.15 2.1M
2021-11-29 16.78 17.11 16.02 16.07 3.0M
2021-11-26 17.08 17.18 15.98 16.32 1.8M
2021-11-24 15.94 16.49 15.60 16.39 1.3M
2021-11-23 16.20 16.47 15.45 15.80 2.0M
2021-11-22 16.37 16.64 15.71 16.26 2.8M
2021-11-19 16.63 17.13 16.47 16.47 2.8M
2021-11-18 17.03 17.51 16.47 16.75 1.7M
2021-11-17 17.13 17.43 16.75 16.96 2.4M
2021-11-16 16.93 17.58 16.77 17.16 1.8M
2021-11-15 16.99 17.47 16.80 17.05 1.1M
2021-11-12 16.37 17.10 16.36 16.95 2.2M
2021-11-11 16.02 16.48 15.75 16.41 3.0M
2021-11-10 16.50 17.00 15.95 16.02 2.6M
2021-11-09 16.32 16.47 15.75 15.97 1.8M
2021-11-08 16.51 17.12 15.98 16.13 2.8M
2021-11-05 18.16 18.63 14.90 16.16 10.6M
2021-11-04 21.37 21.39 20.55 20.76 5.1M
2021-11-03 20.59 21.11 20.22 20.94 2.4M
2021-11-02 20.60 20.67 20.05 20.54 1.5M
2021-11-01 20.12 21.14 19.64 20.56 3.3M
2021-10-29 20.50 20.50 19.51 19.97 2.2M
2021-10-28 19.71 20.50 19.50 20.43 2.1M
2021-10-27 19.11 20.25 19.10 19.70 2.9M
2021-10-26 19.43 19.55 18.60 19.18 1.8M
2021-10-25 18.00 19.52 17.87 19.40 2.6M
2021-10-22 18.50 18.50 16.72 18.12 3.8M
2021-10-21 18.54 18.99 18.22 18.85 2.0M
2021-10-20 17.42 18.93 17.42 18.23 3.2M
2021-10-19 17.15 18.06 16.88 17.55 2.3M
2021-10-18 17.41 17.74 16.86 17.14 2.8M
2021-10-15 17.10 17.22 16.54 16.94 1.7M
2021-10-14 17.66 17.75 16.93 17.02 1.8M
2021-10-13 18.01 18.21 17.06 17.49 2.1M
2021-10-12 17.70 18.31 17.48 18.05 1.4M
2021-10-11 17.33 17.95 17.05 17.53 2.0M
2021-10-08 18.16 18.33 17.31 17.33 1.7M
2021-10-07 17.80 18.40 17.70 18.14 1.7M
2021-10-06 17.71 17.99 17.37 17.69 1.6M
2021-10-05 17.16 18.00 17.07 17.79 2.4M
2021-10-04 17.06 17.61 16.19 17.12 3.1M
2021-10-01 18.41 18.46 15.86 16.84 6.5M
2021-09-30 19.46 20.45 19.19 19.21 3.5M
2021-09-29 18.69 19.99 17.94 19.44 6.0M
2021-09-28 18.15 18.94 17.83 18.31 4.3M
2021-09-27 20.00 20.96 18.31 18.49 6.3M
2021-09-24 19.21 20.27 18.90 19.83 5.2M
2021-09-23 17.93 19.60 17.74 19.60 7.9M
2021-09-22 15.80 20.66 15.77 18.79 30.5M
2021-09-21 15.02 15.22 14.41 14.86 1.8M
2021-09-20 14.43 15.17 14.29 14.97 2.6M
2021-09-17 14.57 15.09 14.26 14.89 6.0M
2021-09-16 14.44 14.85 14.10 14.44 1.9M
2021-09-15 13.50 14.57 13.30 14.48 3.7M
2021-09-14 14.57 14.72 13.71 13.92 4.8M
2021-09-13 15.33 15.66 13.90 14.74 12.7M
2021-09-10 19.12 19.25 17.41 17.55 4.7M
2021-09-09 18.07 19.44 18.02 18.94 4.0M
2021-09-08 17.70 18.45 17.31 18.26 4.7M
2021-09-07 17.82 18.33 17.23 17.63 3.3M
2021-09-03 17.07 18.45 17.00 17.68 4.6M
2021-09-02 19.12 19.19 17.20 17.69 6.8M
2021-09-01 20.14 20.40 18.20 19.00 12.6M
2021-08-31 18.26 20.00 18.26 19.46 10.2M
2021-08-30 17.44 18.60 17.10 18.09 8.8M
2021-08-27 18.07 18.50 15.97 16.91 17.7M
2021-08-26 16.41 18.13 16.34 17.55 12.3M
2021-08-25 15.42 17.11 15.08 16.24 10.9M
2021-08-24 13.87 15.28 13.41 15.13 5.8M
2021-08-23 12.44 13.86 12.31 13.77 5.3M
2021-08-20 11.67 12.19 11.61 12.04 2.6M
2021-08-19 11.50 12.11 11.44 11.62 2.3M
2021-08-18 12.38 12.59 11.77 11.81 2.8M
2021-08-17 11.96 12.38 11.55 12.28 3.4M
2021-08-16 13.04 13.17 11.77 12.11 4.5M
2021-08-13 13.03 13.87 12.79 13.20 5.3M
2021-08-12 12.51 12.95 12.17 12.78 4.8M
2021-08-11 11.84 12.23 11.81 12.13 3.0M
2021-08-10 11.44 11.69 11.15 11.69 3.5M
2021-08-09 10.72 11.90 10.65 11.58 4.9M
2021-08-06 10.73 11.25 10.54 10.74 4.8M
2021-08-05 9.91 10.78 9.78 10.33 5.2M
2021-08-04 9.70 10.00 9.67 9.88 1.8M
2021-08-03 9.45 9.76 9.33 9.74 1.1M
2021-08-02 9.34 9.67 9.28 9.45 1.1M
2021-07-30 9.46 9.47 9.20 9.34 1.3M
2021-07-29 9.65 9.76 9.48 9.49 0.8M
2021-07-28 9.33 9.70 9.28 9.62 2.2M
2021-07-27 9.33 9.33 9.05 9.20 1.2M
2021-07-26 9.45 9.54 9.27 9.28 0.9M
2021-07-23 9.75 9.79 9.14 9.47 1.1M
2021-07-22 9.80 9.95 9.55 9.71 1.4M
2021-07-21 9.48 9.83 9.43 9.69 1.3M
2021-07-20 9.26 9.63 9.20 9.49 1.3M
2021-07-19 9.20 9.38 9.02 9.18 1.4M
2021-07-16 9.49 9.69 9.27 9.40 1.7M
2021-07-15 9.18 9.46 9.00 9.44 1.6M
2021-07-14 9.03 9.46 8.98 9.16 1.4M
2021-07-13 9.35 9.46 9.01 9.30 1.0M
2021-07-12 9.44 9.53 9.27 9.38 0.7M
2021-07-09 9.30 9.49 9.06 9.48 1.0M
2021-07-08 8.91 9.40 8.88 9.25 1.4M
2021-07-07 9.50 9.62 9.06 9.17 2.4M
2021-07-06 10.14 10.25 9.47 9.50 2.4M
2021-07-02 10.19 10.24 9.80 9.90 1.1M
2021-07-01 10.00 10.35 9.92 10.23 2.1M
2021-06-30 9.95 10.03 9.70 9.85 2.3M
2021-06-29 9.27 9.95 9.26 9.87 2.6M
2021-06-28 9.35 9.48 9.25 9.29 1.1M
2021-06-25 9.42 9.48 9.18 9.20 3.4M
2021-06-24 9.30 9.51 9.24 9.42 2.0M
2021-06-23 8.90 9.28 8.85 9.25 2.0M
2021-06-22 9.27 9.29 8.80 8.95 2.9M
2021-06-21 9.03 9.39 8.96 9.26 2.3M
2021-06-18 8.96 9.19 8.81 8.93 2.9M
2021-06-17 8.86 9.10 8.77 9.04 2.9M
2021-06-16 8.83 9.01 8.50 8.86 2.9M
2021-06-15 9.05 9.05 8.40 8.89 2.6M
2021-06-14 9.17 9.32 8.97 9.02 2.4M
2021-06-11 9.32 9.33 8.91 9.18 1.3M
2021-06-10 9.20 9.56 9.09 9.29 1.8M
2021-06-09 9.17 9.30 9.02 9.09 1.8M
2021-06-08 9.10 9.20 8.77 9.13 1.5M
2021-06-07 8.74 9.09 8.64 8.96 2.0M
2021-06-04 8.62 8.72 8.46 8.66 1.0M
2021-06-03 8.33 8.63 8.21 8.56 1.7M
2021-06-02 8.10 8.43 8.02 8.42 1.8M
2021-06-01 8.28 8.41 8.08 8.11 1.8M
2021-05-28 8.35 8.49 8.15 8.20 1.4M
2021-05-27 8.01 8.40 7.98 8.31 3.1M
2021-05-26 7.65 7.87 7.62 7.86 1.4M
2021-05-25 7.79 7.87 7.62 7.63 1.0M
2021-05-24 7.82 7.84 7.60 7.72 1.8M
2021-05-21 7.93 7.96 7.70 7.71 1.3M
2021-05-20 7.81 7.96 7.68 7.83 1.7M
2021-05-19 7.50 7.71 7.39 7.65 1.3M
2021-05-18 7.86 8.04 7.68 7.70 2.1M
2021-05-17 7.42 7.91 7.42 7.76 2.4M
2021-05-14 7.40 7.87 7.36 7.80 3.4M
2021-05-13 7.37 7.55 7.14 7.33 4.3M
2021-05-12 7.34 7.65 7.23 7.25 4.0M
2021-05-11 7.65 7.73 7.09 7.52 7.0M
2021-05-10 9.26 9.26 7.78 7.90 12.8M
2021-05-07 9.09 10.09 8.88 9.81 3.3M
2021-05-06 8.79 8.97 8.48 8.88 3.5M
2021-05-05 9.42 9.42 8.87 8.94 2.1M
2021-05-04 9.70 9.70 9.19 9.24 1.8M
2021-05-03 10.11 10.11 9.60 9.74 2.1M
2021-04-30 10.05 10.46 9.89 9.98 2.3M
2021-04-29 10.49 10.56 10.28 10.46 1.3M
2021-04-28 10.12 10.53 10.00 10.33 1.9M
2021-04-27 9.91 10.42 9.79 10.12 2.0M
2021-04-26 9.66 9.99 9.58 9.90 1.9M
2021-04-23 9.56 9.77 9.43 9.59 1.6M
2021-04-22 9.39 9.67 8.92 9.54 3.1M
2021-04-21 9.04 9.58 9.00 9.39 3.3M
2021-04-20 10.83 10.83 8.76 8.94 7.7M
2021-04-19 10.84 11.84 10.76 10.89 4.9M
2021-04-16 10.83 11.20 10.60 10.99 2.4M
2021-04-15 10.32 11.04 10.21 10.86 3.3M
2021-04-14 9.97 10.56 9.93 10.14 2.5M
2021-04-13 10.19 10.59 9.74 9.96 1.8M
2021-04-12 10.08 10.08 9.58 10.07 1.7M
2021-04-09 9.90 10.11 9.71 10.07 1.3M
2021-04-08 9.93 10.00 9.62 9.97 1.5M
2021-04-07 10.02 10.16 9.80 9.84 1.4M
2021-04-06 10.05 10.50 10.00 10.12 3.1M
2021-04-05 9.81 9.85 9.54 9.84 1.8M
2021-04-01 9.90 10.12 9.62 9.73 1.5M
2021-03-31 9.41 9.99 9.30 9.83 2.0M
2021-03-30 9.57 9.57 9.18 9.32 1.6M
2021-03-29 9.98 9.99 9.41 9.52 2.1M
2021-03-26 10.33 10.56 9.83 10.16 1.9M
2021-03-25 9.20 10.30 9.11 10.28 2.9M
2021-03-24 10.30 10.49 9.60 9.61 3.5M
2021-03-23 10.81 10.97 10.00 10.12 3.4M
2021-03-22 10.19 11.45 10.16 10.99 5.8M
2021-03-19 9.85 10.24 9.76 10.03 9.3M
2021-03-18 10.03 10.59 9.70 9.75 2.9M
2021-03-17 9.69 10.36 9.58 10.27 2.4M
2021-03-16 10.24 10.29 9.71 9.88 2.7M
2021-03-15 9.71 10.44 9.55 10.21 3.7M
2021-03-12 9.60 9.92 9.47 9.58 3.0M
2021-03-11 9.63 9.70 9.25 9.70 2.5M
2021-03-10 9.25 9.61 9.13 9.39 2.2M
2021-03-09 8.59 9.28 8.59 9.14 2.8M
2021-03-08 8.21 8.77 8.21 8.50 2.9M
2021-03-05 8.55 8.60 7.30 8.23 5.2M
2021-03-04 8.42 8.67 7.93 8.47 3.6M
2021-03-03 8.60 8.83 8.31 8.49 3.1M
2021-03-02 8.95 9.03 8.62 8.64 2.5M
2021-03-01 9.15 9.19 8.67 8.90 3.5M
2021-02-26 9.19 10.10 8.64 8.75 9.8M
2021-02-25 9.28 9.65 8.15 8.16 4.7M
2021-02-24 9.12 9.41 8.75 9.38 2.3M
2021-02-23 8.98 9.21 8.34 9.08 4.1M
2021-02-22 9.91 10.35 9.58 9.60 3.7M
2021-02-19 9.60 11.00 9.52 10.07 8.7M
2021-02-18 9.56 9.80 9.32 9.52 3.6M
2021-02-17 9.72 9.97 9.55 9.82 3.5M
2021-02-16 10.00 10.01 9.49 9.78 3.8M
2021-02-12 9.61 10.06 9.32 9.74 3.5M
2021-02-11 9.75 10.17 9.34 9.53 4.5M
2021-02-10 10.70 10.94 9.60 9.82 6.6M
2021-02-09 11.05 11.19 10.42 10.60 6.0M
2021-02-08 9.73 11.25 9.55 11.18 10.4M
2021-02-05 9.71 10.11 9.37 9.48 4.8M
2021-02-04 9.61 10.08 8.97 9.59 10.2M
2021-02-03 9.13 9.53 8.61 9.41 8.5M
2021-02-02 10.36 10.71 8.21 9.46 25.2M
2021-02-01 7.37 11.69 7.06 10.27 107.2M
2021-01-29 5.98 6.75 5.90 6.31 6.1M
2021-01-28 6.22 6.57 5.87 5.90 3.3M
2021-01-27 6.02 6.73 5.88 6.14 5.3M
2021-01-26 6.56 6.57 6.07 6.17 4.4M
2021-01-25 5.22 6.57 5.22 6.55 12.1M
2021-01-22 5.00 5.26 4.99 5.22 3.0M
2021-01-21 5.08 5.13 4.93 5.04 2.1M
2021-01-20 5.15 5.21 4.99 5.12 1.7M
2021-01-19 5.15 5.32 5.07 5.10 2.6M
2021-01-15 5.15 5.53 5.12 5.13 3.7M
2021-01-14 5.08 5.26 5.02 5.14 2.4M
2021-01-13 5.17 5.22 5.01 5.09 1.9M
2021-01-12 4.91 5.17 4.91 5.15 2.2M
2021-01-11 4.92 5.08 4.78 4.92 1.8M
2021-01-08 4.88 5.03 4.79 4.99 2.4M
2021-01-07 4.63 4.95 4.61 4.90 3.1M
2021-01-06 4.56 4.77 4.51 4.60 2.2M
2021-01-05 4.58 4.64 4.48 4.57 1.9M
2021-01-04 4.51 4.69 4.36 4.62 2.8M