Disc Medicine Inc. (IRON) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	56.56	57.23	55.00	56.84	+0.34%	569,100
2026-10-15	56.66	58.09	55.95	56.65	+1.63%	699,800
2026-10-14	56.21	58.84	55.48	55.74	-1.52%	430,700
2026-10-13	60.16	60.48	56.47	56.60	-6.42%	599,000
2026-10-12	62.20	62.76	60.35	60.48	-2.55%	657,200
2026-10-09	60.67	63.50	60.03	62.06	+2.12%	691,100
2026-10-08	60.71	61.58	58.22	60.77	-0.67%	846,800
2026-10-07	61.20	62.97	60.02	61.18	-0.76%	562,800
2026-10-06	63.70	64.66	61.31	61.65	-2.65%	1,422,400
2026-10-05	65.13	65.56	63.01	63.33	-1.83%	456,300
2026-10-02	64.56	66.55	63.81	64.51	+1.41%	684,700
2026-10-01	65.27	65.94	63.50	63.61	-2.83%	771,800
2026-09-30	66.08	66.08	64.24	65.46	-0.62%	671,500
2026-09-29	64.93	66.29	64.05	65.87	+1.46%	784,100
2026-09-28	64.83	66.25	63.96	64.92	-0.49%	480,500
2026-09-25	66.89	66.89	64.59	65.24	-1.81%	427,200
2026-09-24	66.09	66.58	64.31	66.44	+0.53%	455,600
2026-09-23	68.54	68.94	65.31	66.09	-3.49%	541,800
2026-09-22	69.65	69.79	67.68	68.48	-0.01%	450,800
2026-09-21	69.84	69.84	67.16	68.49	-1.50%	406,500
2026-09-18	69.13	69.60	67.70	69.53	+0.51%	1,077,100
2026-09-17	69.84	72.07	68.47	69.18	+0.89%	621,200
2026-09-16	67.88	70.00	67.49	68.57	+1.89%	433,800
2026-09-15	68.86	69.44	66.72	67.30	-2.35%	603,900
2026-09-14	70.06	70.83	67.52	68.92	-1.63%	695,000
2026-09-11	74.66	75.00	69.28	70.06	-5.50%	621,000
2026-09-10	75.89	76.59	73.16	74.14	-3.10%	480,900
2026-09-09	76.55	77.27	75.24	76.51	-0.43%	719,500
2026-09-08	76.71	79.13	74.50	76.84	-3.02%	463,300
2026-09-04	78.14	80.01	78.14	79.23	-0.18%	204,800
2026-09-03	80.34	80.89	78.28	79.37	-0.85%	501,000
2026-09-02	79.44	81.01	77.68	80.05	+1.75%	522,500
2026-09-01	78.56	79.95	75.88	78.67	+0.03%	549,400
2026-08-31	79.19	80.53	77.50	78.65	-1.72%	882,000
2026-08-28	81.79	82.70	79.77	80.03	-3.05%	665,600
2026-08-27	82.25	83.19	81.10	82.55	-0.15%	324,100
2026-08-26	82.28	83.63	81.54	82.67	+0.32%	586,900
2026-08-25	81.99	83.59	81.77	82.41	+1.82%	320,944
2026-08-24	79.88	82.74	79.33	80.94	+1.42%	277,237
2026-08-21	79.50	80.00	77.99	79.81	+1.23%	370,400
2026-08-20	79.45	80.14	78.49	78.84	-1.84%	333,600
2026-08-19	81.91	81.99	79.59	80.32	+0.15%	457,200
2026-08-18	79.67	81.41	78.65	80.20	+0.19%	337,000
2026-08-17	78.53	80.09	74.46	80.05	+1.53%	384,200
2026-08-14	79.53	80.65	77.99	78.84	-1.46%	262,500
2026-08-13	81.32	81.32	79.41	80.01	-0.72%	341,000
2026-08-12	81.41	83.12	79.96	80.59	-0.76%	263,400
2026-08-11	79.04	81.42	78.22	81.21	+3.74%	254,600
2026-08-10	77.44	78.78	75.79	78.28	+1.08%	308,400
2026-08-07	78.36	78.79	76.78	77.44	+0.00%	307,500
2026-08-06	79.66	80.99	76.57	77.44	-1.86%	324,000
2026-08-05	78.39	79.60	76.69	78.91	+1.43%	272,300
2026-08-04	76.58	78.69	76.34	77.80	+1.95%	380,000
2026-08-03	76.79	77.34	75.15	76.31	-0.90%	294,000
2026-07-31	78.42	79.31	75.01	77.00	-2.79%	364,300
2026-07-30	74.17	79.36	73.53	79.21	+7.52%	374,900
2026-07-29	74.46	75.36	72.86	73.67	-1.31%	358,400
2026-07-28	74.50	76.40	71.62	74.65	+0.05%	448,200
2026-07-27	74.42	76.31	74.21	74.61	+0.66%	355,400
2026-07-24	76.50	76.51	73.56	74.12	-2.29%	403,300
2026-07-23	72.80	76.12	72.14	75.86	+2.07%	273,800
2026-07-22	74.61	75.32	72.92	74.32	-1.67%	268,000
2026-07-21	73.93	75.71	73.89	75.58	+1.61%	392,800
2026-07-20	76.15	77.48	74.19	74.38	-2.32%	310,600
2026-07-17	72.64	76.42	72.21	76.15	+3.65%	243,200
2026-07-16	75.51	76.22	73.04	73.47	-3.35%	513,800
2026-07-15	74.63	76.15	73.89	76.02	+1.35%	262,400
2026-07-14	76.21	77.29	74.31	75.01	-1.28%	362,800
2026-07-13	76.05	77.98	72.37	75.98	-0.80%	496,300
2026-07-10	78.68	79.80	74.99	76.59	-2.98%	324,600
2026-07-09	79.61	81.57	78.78	78.94	-1.40%	305,600
2026-07-08	78.79	80.22	77.00	80.06	+0.38%	538,800
2026-07-07	78.10	82.50	77.31	79.76	+3.57%	1,243,600
2026-07-06	76.73	77.36	73.93	77.01	+0.98%	988,800
2026-07-02	74.95	76.67	73.90	76.26	+1.75%	985,700
2026-07-01	72.91	75.41	72.50	74.95	+2.47%	1,334,400
2026-06-30	74.95	75.95	73.03	73.14	-1.83%	729,500
2026-06-29	75.00	75.73	71.41	74.50	-0.37%	1,454,600
2026-06-26	70.21	75.00	69.44	74.78	+6.58%	1,904,000
2026-06-25	70.39	71.78	69.48	70.16	-0.30%	935,800
2026-06-24	70.82	72.44	70.25	70.37	-0.11%	1,220,500
2026-06-23	70.27	72.49	70.20	70.45	-0.49%	537,200
2026-06-22	71.62	72.83	70.69	70.80	+0.01%	707,800
2026-06-18	71.62	71.85	69.29	70.79	+0.83%	1,562,300
2026-06-17	70.12	71.81	69.14	70.21	+0.54%	692,500
2026-06-16	70.13	70.92	68.10	69.83	-0.37%	339,400
2026-06-15	69.06	71.49	68.18	70.09	+3.09%	464,100
2026-06-12	68.12	70.18	67.64	67.99	-0.13%	184,500
2026-06-11	67.19	69.15	67.02	68.08	+1.23%	219,600
2026-06-10	67.81	70.75	67.22	67.25	-1.59%	271,600
2026-06-09	67.07	69.02	65.20	68.34	+3.86%	590,200
2026-06-08	67.52	67.59	64.67	65.80	-1.79%	711,500
2026-06-05	70.51	71.81	66.74	67.00	-5.78%	454,500
2026-06-04	70.52	72.83	70.52	71.11	+1.08%	469,200
2026-06-03	68.01	70.50	67.01	70.35	+3.46%	335,600
2026-06-02	71.10	71.10	67.73	68.00	-5.52%	415,500
2026-06-01	68.47	72.38	67.00	71.97	+3.45%	636,500
2026-05-29	71.34	71.85	68.79	69.57	-1.74%	360,900
2026-05-28	69.65	71.19	69.24	70.80	+1.49%	420,800
2026-05-27	68.52	70.00	68.52	69.76	+2.41%	333,400
2026-05-26	67.17	68.41	66.24	68.12	+1.95%	230,600
2026-05-22	67.18	69.31	66.65	66.82	-0.46%	342,500
2026-05-21	66.54	67.44	65.49	67.13	+0.15%	341,500
2026-05-20	64.89	67.74	64.01	67.03	+4.62%	454,000
2026-05-19	66.94	66.98	63.79	64.07	-4.16%	671,700
2026-05-18	69.72	69.72	65.78	66.85	-0.01%	582,200
2026-05-15	69.24	71.18	66.48	66.86	-4.07%	825,300
2026-05-14	70.89	72.35	68.51	69.70	-0.47%	560,800
2026-05-13	68.12	70.38	66.64	70.03	+2.19%	766,200
2026-05-12	69.76	71.39	67.87	68.53	-1.01%	691,800
2026-05-11	69.01	72.81	68.23	69.23	+1.42%	518,500
2026-05-08	67.65	70.30	67.37	68.26	+1.08%	656,300
2026-05-07	68.00	68.70	66.06	67.53	-1.63%	395,200
2026-05-06	68.56	69.09	67.48	68.65	+1.57%	378,800
2026-05-05	68.00	69.31	66.70	67.59	-0.07%	322,400
2026-05-04	66.82	69.45	66.79	67.64	+1.09%	437,600
2026-05-01	65.95	67.62	64.98	66.91	+1.46%	399,200
2026-04-30	66.09	68.84	65.25	65.95	-0.03%	424,100
2026-04-29	66.58	67.46	65.62	65.97	-1.92%	585,200
2026-04-28	68.91	69.98	67.01	67.26	-2.31%	357,700
2026-04-27	68.32	69.82	68.28	68.85	+0.00%	238,800
2026-04-24	68.32	69.92	67.11	68.85	+0.78%	317,400
2026-04-23	70.05	70.59	67.22	68.32	-1.99%	294,200
2026-04-22	69.49	71.29	68.32	69.71	+0.91%	386,400
2026-04-21	71.41	71.96	68.52	69.08	-3.26%	275,600
2026-04-20	71.50	72.40	70.57	71.41	-0.50%	345,000
2026-04-17	70.67	71.84	68.82	71.77	+3.34%	456,900
2026-04-16	70.10	70.11	68.75	69.45	-1.04%	260,100
2026-04-15	70.60	70.96	69.70	70.18	-0.43%	300,200
2026-04-14	68.42	70.76	68.13	70.48	+2.95%	352,800
2026-04-13	66.32	69.11	65.65	68.46	+3.23%	395,300
2026-04-10	67.74	67.87	65.46	66.32	-1.46%	194,300
2026-04-09	66.20	67.44	65.79	67.30	+1.55%	321,500
2026-04-08	68.16	68.86	65.84	66.27	-0.87%	334,500
2026-04-07	65.46	66.87	64.44	66.85	+1.56%	415,500
2026-04-06	64.10	66.42	64.01	65.82	+0.98%	425,600
2026-04-02	63.47	66.13	63.35	65.18	+0.62%	570,200
2026-04-01	63.76	67.50	63.20	64.78	+1.31%	948,800
2026-03-31	61.82	65.00	61.79	63.94	+5.20%	477,500
2026-03-30	59.37	62.11	58.35	60.78	+1.15%	562,400
2026-03-27	62.20	62.34	60.00	60.09	-3.10%	318,200
2026-03-26	61.50	63.27	61.22	62.01	-0.86%	340,300
2026-03-25	60.85	63.18	59.97	62.55	+4.93%	466,800
2026-03-24	59.00	60.33	58.15	59.61	+0.85%	565,500
2026-03-23	60.27	61.25	58.81	59.11	+1.62%	344,100
2026-03-20	58.92	60.60	58.09	58.17	-1.69%	2,170,000
2026-03-19	59.19	60.39	57.72	59.17	+0.06%	452,500
2026-03-18	59.89	59.91	58.08	59.13	-1.41%	456,700
2026-03-17	60.26	61.66	59.10	59.98	-1.49%	551,700
2026-03-16	60.65	62.45	60.21	60.89	+1.42%	291,400
2026-03-13	60.54	62.54	59.00	60.04	+0.47%	384,400
2026-03-12	62.95	63.42	59.64	59.76	-6.41%	506,400
2026-03-11	65.14	65.99	63.71	63.85	-3.52%	382,000
2026-03-10	63.75	66.28	63.24	66.18	+3.04%	463,700
2026-03-09	62.30	67.15	61.58	64.23	+4.99%	954,500
2026-03-06	59.17	62.96	58.89	61.18	+1.39%	761,500
2026-03-05	61.00	61.80	59.76	60.34	-1.24%	833,300
2026-03-04	65.03	65.03	60.92	61.10	-5.07%	643,100
2026-03-03	65.92	66.49	63.97	64.36	-3.28%	585,200
2026-03-02	64.84	67.16	63.86	66.54	-0.12%	380,000
2026-02-27	67.49	67.86	64.92	66.62	-1.90%	345,100
2026-02-26	67.50	68.19	65.20	67.91	+1.52%	907,200
2026-02-25	66.58	69.36	64.95	66.89	+1.04%	742,600
2026-02-24	64.70	67.26	63.23	66.20	+3.44%	654,800
2026-02-23	61.98	64.16	61.55	64.00	+4.30%	1,171,900
2026-02-20	62.80	63.07	60.46	61.36	-3.14%	920,100
2026-02-19	63.58	64.83	61.91	63.35	-1.75%	788,500
2026-02-18	63.76	66.83	63.76	64.48	-1.66%	1,202,000
2026-02-17	55.67	67.27	55.51	65.57	+17.19%	3,584,400
2026-02-13	71.63	73.97	40.00	55.95	-21.91%	4,999,800
2026-02-12	72.42	73.67	70.60	71.65	-0.47%	400,500
2026-02-11	75.16	75.63	70.65	71.99	-3.69%	368,000
2026-02-10	73.11	76.14	73.00	74.75	+1.65%	344,900
2026-02-09	79.80	79.80	72.61	73.54	-7.75%	532,100
2026-02-06	79.64	81.28	78.75	79.72	+1.77%	463,100
2026-02-05	81.07	83.93	77.89	78.33	-4.07%	607,300
2026-02-04	80.35	82.39	76.00	81.65	+2.43%	666,000
2026-02-03	80.86	81.19	77.65	79.71	-1.17%	242,000
2026-02-02	76.63	80.97	76.29	80.65	+4.31%	252,300
2026-01-30	78.16	79.40	75.60	77.32	-1.57%	480,200
2026-01-29	79.36	80.04	77.78	78.55	-1.82%	323,300
2026-01-28	82.18	82.18	79.09	80.01	-2.59%	413,100
2026-01-27	77.38	82.26	77.33	82.14	+5.93%	327,400
2026-01-26	75.31	78.67	74.42	77.54	+1.59%	572,800
2026-01-23	77.53	79.48	75.43	76.33	-2.39%	592,300
2026-01-22	74.21	78.34	73.77	78.20	+4.42%	731,400
2026-01-21	73.79	75.25	73.78	74.89	+1.20%	440,500
2026-01-20	69.74	74.08	69.17	74.00	+4.33%	469,900
2026-01-16	71.12	73.07	70.31	70.93	-0.15%	454,800
2026-01-15	72.47	77.07	70.44	71.04	-7.84%	1,625,700
2026-01-14	75.48	78.12	74.69	77.08	+2.17%	733,400
2026-01-13	79.25	79.25	75.15	75.44	-4.53%	597,000
2026-01-12	79.69	79.69	77.01	79.02	+1.13%	476,100
2026-01-09	79.34	80.53	77.83	78.14	-1.45%	247,700
2026-01-08	79.86	81.90	78.00	79.29	-2.04%	263,200
2026-01-07	77.89	81.18	77.11	80.94	+4.63%	436,300
2026-01-06	77.58	78.39	76.19	77.36	-1.62%	604,700
2026-01-05	78.22	79.02	76.80	78.63	-0.58%	414,000
2026-01-02	78.57	80.00	76.91	79.09	-0.40%	329,300
2025-12-31	77.08	80.32	76.80	79.41	+3.28%	406,300
2025-12-30	77.84	78.81	76.24	76.89	-1.79%	604,000
2025-12-29	80.79	80.79	77.87	78.29	-2.54%	386,800
2025-12-26	79.85	80.64	79.76	80.33	-0.12%	218,100
2025-12-24	80.00	80.73	79.31	80.43	+0.76%	168,400
2025-12-23	79.26	81.24	79.22	79.82	+0.35%	330,000
2025-12-22	80.51	81.48	77.25	79.54	-0.62%	794,900
2025-12-19	91.90	92.00	71.41	80.04	-11.50%	4,224,600
2025-12-18	88.00	90.92	88.00	90.44	+3.37%	439,700
2025-12-17	91.20	91.60	86.75	87.49	-4.35%	570,200
2025-12-16	90.90	91.78	90.17	91.47	-0.58%	639,400
2025-12-15	92.16	92.60	90.01	92.00	+0.16%	792,700
2025-12-12	92.95	94.50	91.52	91.85	-1.87%	523,900
2025-12-11	93.36	94.45	90.40	93.60	+0.81%	624,100
2025-12-10	91.34	93.18	90.41	92.85	+1.23%	304,000
2025-12-09	92.10	92.89	89.86	91.72	-0.56%	424,200
2025-12-08	95.40	99.50	91.88	92.24	-1.09%	632,900
2025-12-05	93.60	95.67	92.06	93.26	-0.57%	234,700
2025-12-04	91.22	94.58	91.22	93.79	+1.53%	280,000
2025-12-03	90.74	92.62	87.18	92.38	+2.96%	389,500
2025-12-02	91.95	93.33	89.44	89.72	-2.15%	500,400
2025-12-01	93.05	96.18	91.32	91.69	-1.79%	603,700
2025-11-28	94.52	94.52	92.84	93.36	-0.42%	248,700
2025-11-26	92.24	94.13	91.73	93.75	+1.32%	609,100
2025-11-25	94.01	95.14	91.62	92.53	-1.68%	535,300
2025-11-24	93.70	97.11	93.69	94.11	+1.63%	1,705,100
2025-11-21	90.35	94.89	87.94	92.60	+2.49%	853,700
2025-11-20	92.10	94.40	89.80	90.35	-0.43%	556,400
2025-11-19	90.38	92.68	89.90	90.74	+1.11%	676,800
2025-11-18	88.71	90.70	87.56	89.74	+0.10%	237,900
2025-11-17	90.29	92.66	88.23	89.65	-0.33%	733,800
2025-11-14	87.00	90.85	86.93	89.95	+3.34%	554,200
2025-11-13	85.37	87.85	83.00	87.04	+1.19%	436,700
2025-11-12	85.32	87.61	85.32	86.02	-0.06%	221,700
2025-11-11	83.20	86.31	81.78	86.07	+2.98%	677,000
2025-11-10	85.05	86.11	82.23	83.58	-0.32%	334,500
2025-11-07	87.00	87.00	83.12	83.85	-3.62%	272,400
2025-11-06	87.85	90.39	86.20	87.00	-1.48%	642,600
2025-11-05	85.78	88.53	85.14	88.31	+2.61%	316,400
2025-11-04	83.01	87.13	83.01	86.06	+1.62%	380,300
2025-11-03	86.94	87.50	83.40	84.69	-1.77%	524,500
2025-10-31	85.88	87.00	84.52	86.22	+0.55%	252,800
2025-10-30	85.87	86.94	84.78	85.75	+0.88%	283,800
2025-10-29	87.51	87.51	83.95	85.00	-2.98%	340,800
2025-10-28	89.79	89.79	87.00	87.61	-2.28%	235,200
2025-10-27	86.42	89.75	86.42	89.65	+4.69%	464,000
2025-10-24	85.39	85.75	84.08	85.63	+2.32%	322,500
2025-10-23	87.17	87.45	83.52	83.69	-4.05%	304,000
2025-10-22	86.42	89.00	85.64	87.22	+1.22%	983,400
2025-10-21	85.64	88.10	85.02	86.17	-1.15%	1,743,200
2025-10-20	90.19	90.91	85.71	87.17	-3.08%	1,337,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+28.61%). 가장 약한 달: 12월 (-13.39%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.44%
2월-7.62%
3월-6.27%
4월+3.31%
5월-1.03%
6월+6.29%
7월+9.81%
8월+2.11%
9월-4.58%
10월+28.61%
11월+10.24%
12월-13.39%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Disc Medicine Inc. (IRON)의 최근 종가는 얼마입니까?

2026-10-16 기준 56.84. Closelook 데이터 레이크의 일별 가격 기록 기준.

IRON의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 99.50, 최저 40.00 (2026-10-16 기준).

Disc Medicine Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 IRON의 가장 강한 달은 10월(평균 +28.61%), 가장 약한 달은 12월(평균 -13.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.