시장 데이터를 불러오는 중
전체 종목
디자인 테라퓨틱스 과거 주가
Design Therapeutics, Inc. - Common Stock · DSGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Design Therapeutics, Inc. - Common Stock · DSGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,589 | ₩17,005 | ₩14,940 | ₩15,623 | -5.82% | 269.9만 |
| 2026.09.28–2026.10.02 | ₩16,214 | ₩17,360 | ₩15,892 | ₩16,549 | +2.07% | 259.1만 |
| 2026.09.21–2026.09.25 | ₩16,562 | ₩17,830 | ₩15,868 | ₩16,254 | -1.86% | 264.5만 |
| 2026.09.14–2026.09.18 | ₩19,727 | ₩19,794 | ₩16,307 | ₩16,415 | -16.79% | 667.8만 |
| 2026.09.08–2026.09.11 | ₩20,116 | ₩20,773 | ₩19,352 | ₩19,620 | -2.47% | 296.4만 |
| 2026.08.31–2026.09.04 | ₩20,116 | ₩21,122 | ₩19,285 | ₩20,304 | +0.93% | 281.8만 |
| 2026.08.24–2026.08.28 | ₩19,995 | ₩21,403 | ₩19,633 | ₩20,264 | +1.34% | 294.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,781 |
| ₩21,618 |
| ₩19,191 |
| ₩20,103 |
| +1.63% |
| 323.2만 |
| 2026.08.10–2026.08.14 | ₩18,802 | ₩19,975 | ₩18,614 | ₩19,888 | +5.78% | 193.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,146 | ₩19,003 | ₩15,650 | ₩18,762 | +16.20% | 199.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,239 | ₩17,917 | ₩15,355 | ₩16,334 | -5.25% | 253.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,857 | ₩17,286 | ₩15,244 | ₩15,798 | -6.28% | 213.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,062 | ₩20,384 | ₩16,348 | ₩16,857 | -15.98% | 300.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,921 | ₩21,269 | ₩19,043 | ₩20,371 | -2.63% | 460.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,078 | ₩21,015 | ₩17,863 | ₩20,974 | +16.02% | 549.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,683 | ₩19,620 | ₩16,683 | ₩17,903 | +7.32% | 583만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,872 | ₩17,005 | ₩14,014 | ₩16,683 | +12.17% | 350.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,430 | ₩14,926 | ₩13,558 | ₩14,712 | +1.95% | 304.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,961 | ₩14,644 | ₩13,236 | ₩14,282 | +2.31% | 438.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,738 | ₩15,932 | ₩13,853 | ₩14,054 | -4.64% | 409.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,135 | ₩22,731 | ₩13,411 | ₩14,712 | -30.39% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,446 | ₩21,725 | ₩18,574 | ₩19,271 | -0.90% | 290.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,037 | ₩19,687 | ₩17,367 | ₩19,070 | +5.72% | 267.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,737 | ₩23,133 | ₩16,723 | ₩17,836 | +6.57% | 472.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,461 | ₩18,158 | ₩16,012 | ₩16,804 | -3.76% | 206.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,334 | ₩18,104 | ₩16,240 | ₩17,595 | +7.72% | 173.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,154 | ₩17,219 | ₩15,114 | ₩16,307 | +7.61% | 179.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,108 | ₩15,153 | ₩13,813 | ₩15,060 | +6.75% | 109.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,095 | ₩14,712 | ₩13,277 | ₩14,121 | +0.19% | 112.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,189 | ₩15,060 | ₩13,344 | ₩13,826 | -2.55% | 248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,317 | ₩14,524 | ₩12,995 | ₩13,572 | +1.91% | 113.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,666 | ₩14,269 | ₩13,210 | ₩13,478 | -1.37% | 102.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,572 | ₩14,940 | ₩13,424 | ₩14,001 | +3.16% | 88.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,518 | ₩14,001 | ₩13,008 | ₩13,558 | +0.30% | 92만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,746 | ₩14,202 | ₩13,290 | ₩13,505 | -1.76% | 79.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,612 | ₩14,410 | ₩12,790 | ₩13,773 | +1.18% | 114.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,451 | ₩14,712 | ₩12,955 | ₩13,692 | +1.79% | 224.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,150 | ₩14,712 | ₩12,150 | ₩13,652 | +12.36% | 108.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,485 | ₩13,424 | ₩11,828 | ₩12,445 | -0.32% | 132만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,164 | ₩13,639 | ₩11,037 | ₩12,593 | +3.53% | 134.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,780 | ₩13,424 | ₩11,989 | ₩12,204 | -4.51% | 179.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,049 | ₩13,552 | ₩12,653 | ₩12,915 | -1.03% | 197.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,780 | ₩13,183 | ₩11,308 | ₩12,982 | +1.57% | 432.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,901 | ₩13,645 | ₩12,070 | ₩12,646 | -1.98% | 103.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,418 | ₩13,821 | ₩11,506 | ₩13,102 | +5.51% | 211.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,292 | ₩13,210 | ₩11,010 | ₩12,593 | +11.52% | 110.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,018 | ₩11,801 | ₩9,704 | ₩11,198 | +11.78% | 173.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,487 | ₩10,628 | ₩8,958 | ₩9,884 | -5.75% | 456만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,918 | ₩10,635 | ₩8,261 | ₩10,138 | +13.68% | 169.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,684 | ₩9,467 | ₩7,684 | ₩8,985 | +16.93% | 75.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,818 | ₩7,979 | ₩7,081 | ₩7,684 | -1.72% | 48.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,052 | ₩9,669 | ₩7,604 | ₩7,698 | -14.96% | 162.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,562 | ₩9,562 | ₩8,569 | ₩9,052 | -5.33% | 40.4만 |
|---|