다인 테라퓨틱스 (DYN)

DYN
🏛️ 미국 →
13.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 23.88 24.14 23.35 23.56 2.2M
2024-12-30 23.39 24.00 23.05 23.65 1.0M
2024-12-27 24.20 24.88 23.40 23.72 0.7M
2024-12-26 23.73 24.57 23.48 24.47 0.4M
2024-12-24 23.96 24.15 23.43 23.97 0.2M
2024-12-23 23.79 24.24 23.31 23.91 0.7M
2024-12-20 23.91 24.90 23.65 23.99 1.5M
2024-12-19 24.63 24.63 23.76 24.30 0.9M
2024-12-18 26.69 26.69 24.31 24.56 1.0M
2024-12-17 26.08 26.54 25.27 26.16 0.8M
2024-12-16 25.85 26.28 25.47 26.10 1.0M
2024-12-13 26.42 26.57 25.08 25.73 0.8M
2024-12-12 27.29 27.59 25.32 25.61 0.8M
2024-12-11 28.96 28.96 27.47 27.47 0.6M
2024-12-10 28.51 28.93 27.93 28.33 0.6M
2024-12-09 29.30 29.72 28.63 28.67 0.6M
2024-12-06 27.95 29.59 27.70 29.50 1.1M
2024-12-05 29.05 29.52 27.68 27.74 0.6M
2024-12-04 28.27 29.57 27.93 29.44 0.8M
2024-12-03 28.95 29.42 27.99 28.17 0.8M
2024-12-02 30.45 30.46 29.26 29.28 0.7M
2024-11-29 31.25 31.29 29.73 30.61 0.5M
2024-11-27 29.62 31.32 28.80 31.13 1.4M
2024-11-26 29.92 29.98 28.60 29.23 1.1M
2024-11-25 29.63 30.77 29.19 29.45 1.1M
2024-11-22 30.00 30.37 29.18 29.69 1.0M
2024-11-21 30.42 30.85 29.35 29.73 1.0M
2024-11-20 29.47 30.28 28.68 29.99 1.1M
2024-11-19 28.89 29.70 28.13 29.68 0.7M
2024-11-18 28.28 29.66 27.04 29.34 1.3M
2024-11-15 30.62 30.62 27.80 28.39 1.4M
2024-11-14 32.54 33.40 29.78 30.31 1.4M
2024-11-13 29.12 35.68 29.02 34.13 2.2M
2024-11-12 28.04 31.38 27.99 29.33 1.9M
2024-11-11 29.01 29.75 28.10 28.13 1.0M
2024-11-08 29.29 29.55 28.13 28.48 1.3M
2024-11-07 29.86 30.97 29.20 29.27 0.8M
2024-11-06 29.92 30.43 29.31 29.81 1.0M
2024-11-05 28.70 29.01 28.25 28.62 0.8M
2024-11-04 28.01 29.21 27.92 28.78 1.1M
2024-11-01 29.09 29.23 27.66 28.74 1.0M
2024-10-31 29.09 29.21 28.22 28.86 1.0M
2024-10-30 29.98 30.61 28.99 29.20 0.7M
2024-10-29 30.67 30.67 29.94 30.22 0.7M
2024-10-28 31.49 31.55 30.65 30.78 0.8M
2024-10-25 31.22 31.83 30.67 30.73 0.8M
2024-10-24 31.33 32.25 30.69 31.10 1.0M
2024-10-23 33.16 33.43 32.00 32.36 0.8M
2024-10-22 32.81 33.69 32.79 33.39 0.2M
2024-10-21 34.82 35.00 33.44 33.48 0.7M
2024-10-18 34.92 35.40 34.49 35.24 1.6M
2024-10-17 35.41 35.77 34.71 34.73 0.7M
2024-10-16 33.87 35.90 33.81 35.40 0.9M
2024-10-15 33.17 34.09 32.54 33.59 0.5M
2024-10-14 33.43 33.95 32.93 33.31 0.5M
2024-10-11 32.61 33.95 32.42 33.67 0.7M
2024-10-10 31.40 32.58 31.24 32.56 0.7M
2024-10-09 33.00 33.14 31.92 32.02 0.5M
2024-10-08 32.13 33.77 31.68 33.13 0.8M
2024-10-07 32.37 32.44 31.55 31.68 0.9M
2024-10-04 34.00 34.00 32.39 32.58 1.2M
2024-10-03 35.09 35.43 33.47 33.55 1.1M
2024-10-02 34.74 35.63 34.30 35.55 0.7M
2024-10-01 35.74 35.77 34.04 34.76 0.9M
2024-09-30 33.68 36.09 33.45 35.92 1.3M
2024-09-27 34.87 34.92 33.69 33.83 0.5M
2024-09-26 35.46 35.46 34.28 34.62 0.9M
2024-09-25 33.74 35.22 33.55 34.88 0.7M
2024-09-24 34.62 35.23 32.18 33.40 1.9M
2024-09-23 36.64 36.79 34.55 34.63 1.6M
2024-09-20 36.48 37.04 35.99 36.59 3.4M
2024-09-19 35.06 37.08 34.87 36.41 2.4M
2024-09-18 34.47 35.27 34.05 34.34 1.1M
2024-09-17 34.62 35.23 34.26 34.60 0.9M
2024-09-16 34.36 35.09 33.74 34.40 1.2M
2024-09-13 33.35 34.25 33.35 34.06 0.9M
2024-09-12 32.77 33.41 32.20 33.07 0.9M
2024-09-11 31.79 33.16 31.59 32.60 0.9M
2024-09-10 32.47 32.83 31.00 32.43 1.4M
2024-09-09 33.68 34.46 31.78 32.47 1.2M
2024-09-06 33.57 34.11 31.57 33.03 1.4M
2024-09-05 34.71 35.10 33.21 33.65 1.9M
2024-09-04 31.88 34.72 31.17 33.76 3.2M
2024-09-03 27.77 33.61 23.55 31.94 13.7M
2024-08-30 45.49 46.26 44.80 46.09 0.6M
2024-08-29 44.79 46.08 44.56 45.26 0.6M
2024-08-28 44.00 45.13 43.71 45.01 0.7M
2024-08-27 44.61 45.50 43.72 44.03 0.7M
2024-08-26 45.88 46.16 44.69 44.88 1.0M
2024-08-23 45.79 46.81 45.13 46.53 0.6M
2024-08-22 47.06 47.06 45.43 45.49 0.8M
2024-08-21 46.48 47.39 45.75 47.04 1.0M
2024-08-20 45.82 47.45 45.19 46.82 0.9M
2024-08-19 45.46 46.74 44.51 46.12 1.6M
2024-08-16 45.36 46.39 44.00 45.39 0.8M
2024-08-15 45.01 46.00 44.55 45.74 1.3M
2024-08-14 43.89 44.07 43.11 43.88 0.7M
2024-08-13 44.24 44.24 41.90 43.64 1.0M
2024-08-12 43.60 44.04 41.80 43.07 0.6M
2024-08-09 43.51 44.22 41.87 43.60 0.8M
2024-08-08 42.64 43.27 40.51 43.07 2.0M
2024-08-07 44.80 44.81 41.84 42.19 0.7M
2024-08-06 42.21 44.84 41.08 43.38 1.0M
2024-08-05 36.29 41.25 36.21 41.21 1.7M
2024-08-02 38.84 41.03 38.08 40.83 0.8M
2024-08-01 42.71 43.11 41.87 42.08 1.0M
2024-07-31 43.61 44.20 42.21 42.91 0.8M
2024-07-30 43.31 44.14 42.05 42.86 0.5M
2024-07-29 44.70 44.85 42.20 42.83 0.5M
2024-07-26 43.36 44.88 42.84 44.53 1.0M
2024-07-25 44.56 45.46 42.65 42.70 2.0M
2024-07-24 43.47 44.47 43.06 43.75 0.7M
2024-07-23 43.16 44.38 42.91 44.03 0.6M
2024-07-22 41.63 43.47 41.36 43.19 0.8M
2024-07-19 41.46 42.47 41.13 41.47 0.5M
2024-07-18 41.91 43.64 41.02 41.39 1.0M
2024-07-17 42.95 43.73 41.38 41.48 1.0M
2024-07-16 43.26 44.33 42.98 44.15 1.2M
2024-07-15 41.22 44.12 40.78 43.34 1.1M
2024-07-12 42.56 42.56 40.92 41.54 0.8M
2024-07-11 40.50 42.31 39.93 41.96 1.3M
2024-07-10 37.44 39.60 36.47 39.55 1.3M
2024-07-09 33.62 37.22 33.21 37.21 1.3M
2024-07-08 34.69 35.00 33.09 33.61 0.7M
2024-07-05 33.86 34.44 33.45 34.40 0.5M
2024-07-03 34.70 35.13 33.75 34.09 0.3M
2024-07-02 35.25 35.43 34.19 34.65 0.8M
2024-07-01 35.09 36.18 34.87 35.49 1.6M
2024-06-28 35.43 35.78 34.04 35.29 4.7M
2024-06-27 34.00 35.55 33.32 35.42 0.9M
2024-06-26 33.76 34.03 32.78 33.92 0.8M
2024-06-25 35.58 35.78 33.66 33.91 0.6M
2024-06-24 35.29 36.60 34.82 35.63 1.0M
2024-06-21 32.65 35.15 32.50 35.02 3.9M
2024-06-20 33.01 33.03 32.03 32.39 0.5M
2024-06-18 31.92 33.53 31.52 33.15 0.6M
2024-06-17 33.00 33.21 31.54 31.79 0.6M
2024-06-14 33.00 33.40 32.64 33.07 0.6M
2024-06-13 33.01 34.09 32.93 33.69 0.6M
2024-06-12 32.53 34.74 32.26 33.01 1.8M
2024-06-11 31.03 31.86 30.79 30.96 0.7M
2024-06-10 30.51 31.56 29.75 31.50 1.0M
2024-06-07 32.08 32.72 30.57 30.94 0.7M
2024-06-06 32.85 33.06 31.97 32.51 0.5M
2024-06-05 31.62 32.94 31.14 32.89 0.8M
2024-06-04 31.43 31.72 30.37 31.41 0.9M
2024-06-03 32.12 32.32 30.77 31.41 1.0M
2024-05-31 31.25 32.04 30.95 31.88 1.7M
2024-05-30 31.42 32.06 30.79 31.20 2.0M
2024-05-29 29.57 31.39 29.41 31.08 1.4M
2024-05-28 31.51 31.92 29.47 30.01 2.2M
2024-05-24 31.52 32.03 30.87 31.22 1.0M
2024-05-23 31.95 32.06 30.93 31.25 2.6M
2024-05-22 31.63 32.39 30.23 31.53 6.7M
2024-05-21 35.66 35.98 32.14 32.63 2.3M
2024-05-20 31.70 35.66 30.61 35.38 4.6M
2024-05-17 28.30 28.37 27.04 27.68 1.3M
2024-05-16 27.23 29.09 27.06 28.75 1.1M
2024-05-15 28.69 29.88 28.38 29.38 1.0M
2024-05-14 26.91 28.43 26.47 28.16 0.7M
2024-05-13 26.31 28.00 26.22 26.62 1.0M
2024-05-10 25.96 26.48 25.07 26.00 0.5M
2024-05-09 25.80 26.43 25.70 25.95 1.0M
2024-05-08 25.41 25.70 24.93 25.69 0.5M
2024-05-07 26.14 26.39 25.37 25.65 0.5M
2024-05-06 26.34 26.55 25.40 26.25 0.6M
2024-05-03 26.00 27.31 25.87 26.08 0.8M
2024-05-02 26.34 27.11 24.79 26.00 0.9M
2024-05-01 25.21 27.29 25.21 25.83 1.4M
2024-04-30 26.44 26.44 25.02 25.31 0.6M
2024-04-29 24.85 25.87 24.85 25.46 0.6M
2024-04-26 23.79 25.12 23.50 24.73 0.6M
2024-04-25 24.26 24.48 23.16 23.70 0.7M
2024-04-24 25.63 25.92 24.93 24.98 0.9M
2024-04-23 25.22 26.33 24.83 25.44 0.8M
2024-04-22 24.28 25.19 23.59 24.87 0.7M
2024-04-19 23.53 24.21 23.11 23.86 1.0M
2024-04-18 24.68 25.29 23.54 23.65 1.0M
2024-04-17 25.09 25.23 24.34 24.82 0.8M
2024-04-16 25.19 25.76 24.61 24.63 0.9M
2024-04-15 26.14 26.67 25.21 25.44 0.7M
2024-04-12 27.14 27.52 25.54 25.85 0.7M
2024-04-11 27.32 27.80 26.56 27.38 0.7M
2024-04-10 26.20 27.66 26.04 26.83 0.9M
2024-04-09 26.89 27.43 26.72 27.23 0.7M
2024-04-08 26.44 27.16 25.89 26.90 0.8M
2024-04-05 26.30 27.39 25.81 26.44 1.0M
2024-04-04 28.90 29.00 26.30 26.45 1.6M
2024-04-03 27.65 28.95 27.63 28.76 0.8M
2024-04-02 27.08 28.05 26.34 27.84 1.0M
2024-04-01 28.31 28.79 27.11 28.00 1.2M
2024-03-28 28.51 29.00 27.27 28.39 1.3M
2024-03-27 27.29 29.80 26.81 28.50 2.5M
2024-03-26 26.28 26.86 25.70 26.78 0.9M
2024-03-25 24.50 27.20 23.56 26.06 3.3M
2024-03-22 29.35 29.59 28.03 28.24 0.5M
2024-03-21 28.24 29.58 27.67 29.18 1.0M
2024-03-20 27.36 27.96 26.89 27.91 1.0M
2024-03-19 26.08 27.81 26.08 27.52 0.7M
2024-03-18 27.57 28.27 26.16 26.28 2.3M
2024-03-15 26.43 28.57 26.40 27.99 4.8M
2024-03-14 27.61 28.03 25.99 26.68 1.3M
2024-03-13 27.17 29.08 27.17 27.77 1.4M
2024-03-12 25.35 27.13 25.21 27.10 1.6M
2024-03-11 24.99 26.25 24.77 25.55 1.3M
2024-03-08 26.50 27.58 24.97 25.16 1.8M
2024-03-07 26.37 26.89 25.14 26.44 4.9M
2024-03-06 26.99 27.15 25.97 26.78 1.2M
2024-03-05 27.66 28.10 25.47 25.87 1.2M
2024-03-04 29.84 29.84 26.79 27.71 1.5M
2024-03-01 27.36 30.27 27.26 29.13 2.2M
2024-02-29 25.66 27.61 25.30 26.90 2.6M
2024-02-28 24.42 25.28 23.92 24.98 1.8M
2024-02-27 24.48 24.78 23.55 24.60 1.7M
2024-02-26 22.75 24.04 22.52 24.04 1.1M
2024-02-23 22.45 22.92 22.15 22.79 0.8M
2024-02-22 22.50 23.19 22.16 22.41 1.0M
2024-02-21 22.55 23.39 21.70 22.55 1.1M
2024-02-20 24.01 24.01 22.09 22.74 1.1M
2024-02-16 23.54 23.55 22.86 22.91 0.9M
2024-02-15 24.23 24.60 23.39 23.60 1.1M
2024-02-14 23.60 24.23 23.10 24.19 1.0M
2024-02-13 23.21 23.98 22.51 23.11 0.9M
2024-02-12 23.44 25.22 23.37 24.31 1.6M
2024-02-09 22.90 24.92 22.84 24.01 1.0M
2024-02-08 21.48 22.85 21.47 22.73 0.7M
2024-02-07 21.90 22.49 21.23 21.44 0.8M
2024-02-06 22.00 22.23 21.18 21.94 0.6M
2024-02-05 21.01 21.98 20.80 21.88 0.6M
2024-02-02 22.09 22.22 20.40 21.04 1.7M
2024-02-01 21.45 22.65 21.06 22.06 2.2M
2024-01-31 21.11 22.10 20.61 21.40 1.1M
2024-01-30 20.70 22.72 20.38 21.18 2.0M
2024-01-29 20.80 21.24 20.08 20.90 1.5M
2024-01-26 18.00 25.50 17.27 21.16 5.8M
2024-01-25 17.30 17.93 16.97 17.90 1.0M
2024-01-24 17.08 17.50 16.76 16.96 0.5M
2024-01-23 16.45 17.07 16.30 16.98 0.8M
2024-01-22 15.61 16.23 15.59 16.19 1.5M
2024-01-19 16.33 16.33 15.49 15.62 0.8M
2024-01-18 16.71 17.20 15.96 16.21 1.1M
2024-01-17 16.31 16.76 16.15 16.65 1.0M
2024-01-16 16.38 16.90 16.25 16.73 1.5M
2024-01-12 17.08 17.69 16.13 16.69 1.8M
2024-01-11 17.31 17.54 15.22 16.41 3.7M
2024-01-10 18.20 18.94 17.06 17.34 3.1M
2024-01-09 17.89 19.57 17.82 18.77 3.2M
2024-01-08 18.09 18.43 17.35 18.03 3.8M
2024-01-05 17.79 18.41 17.40 17.96 8.6M
2024-01-04 14.37 19.87 14.29 19.39 14.1M
2024-01-03 18.00 18.73 12.33 14.77 20.9M
2024-01-02 13.02 13.82 12.57 13.06 1.2M