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 | ₩16,588 | ₩17,004 | ₩14,938 | ₩15,622 | -5.82% | 269.9만 |
| 2026.09.28–2026.10.02 | ₩16,212 | ₩17,359 | ₩15,890 | ₩16,548 | +2.07% | 259.1만 |
| 2026.09.21–2026.09.25 | ₩16,561 | ₩17,828 | ₩15,866 | ₩16,253 | -1.86% | 264.5만 |
| 2026.09.14–2026.09.18 | ₩19,726 | ₩19,793 | ₩16,306 | ₩16,413 | -16.79% | 667.8만 |
| 2026.09.08–2026.09.11 | ₩20,115 | ₩20,772 | ₩19,350 | ₩19,618 | -2.47% | 296.4만 |
| 2026.08.31–2026.09.04 | ₩20,115 | ₩21,120 | ₩19,283 | ₩20,302 | +0.93% | 281.8만 |
| 2026.08.24–2026.08.28 | ₩19,994 | ₩21,402 | ₩19,632 | ₩20,262 | +1.34% | 294.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,779 |
| ₩21,616 |
| ₩19,189 |
| ₩20,101 |
| +1.63% |
| 323.2만 |
| 2026.08.10–2026.08.14 | ₩18,800 | ₩19,974 | ₩18,613 | ₩19,887 | +5.78% | 193.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,145 | ₩19,002 | ₩15,649 | ₩18,760 | +16.20% | 199.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,238 | ₩17,915 | ₩15,354 | ₩16,333 | -5.25% | 253.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,856 | ₩17,285 | ₩15,243 | ₩15,797 | -6.28% | 213.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,061 | ₩20,383 | ₩16,346 | ₩16,856 | -15.98% | 300.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,919 | ₩21,268 | ₩19,042 | ₩20,369 | -2.63% | 460.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,076 | ₩21,013 | ₩17,862 | ₩20,973 | +16.02% | 549.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,682 | ₩19,618 | ₩16,682 | ₩17,902 | +7.32% | 583만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,871 | ₩17,004 | ₩14,013 | ₩16,682 | +12.17% | 350.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,429 | ₩14,925 | ₩13,557 | ₩14,710 | +1.95% | 304.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,959 | ₩14,643 | ₩13,235 | ₩14,281 | +2.31% | 438.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,737 | ₩15,931 | ₩13,852 | ₩14,053 | -4.64% | 409.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,134 | ₩22,729 | ₩13,410 | ₩14,710 | -30.39% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,444 | ₩21,724 | ₩18,572 | ₩19,270 | -0.90% | 290.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,036 | ₩19,685 | ₩17,366 | ₩19,069 | +5.72% | 267.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,735 | ₩23,132 | ₩16,722 | ₩17,835 | +6.57% | 472.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,459 | ₩18,157 | ₩16,011 | ₩16,802 | -3.76% | 206.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,333 | ₩18,103 | ₩16,239 | ₩17,594 | +7.72% | 173.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,153 | ₩17,218 | ₩15,113 | ₩16,306 | +7.61% | 179.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,107 | ₩15,152 | ₩13,812 | ₩15,059 | +6.75% | 109.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,094 | ₩14,710 | ₩13,276 | ₩14,120 | +0.19% | 112.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,187 | ₩15,059 | ₩13,343 | ₩13,825 | -2.55% | 248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,316 | ₩14,523 | ₩12,994 | ₩13,571 | +1.91% | 113.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,664 | ₩14,268 | ₩13,209 | ₩13,477 | -1.37% | 102.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,571 | ₩14,938 | ₩13,423 | ₩14,000 | +3.16% | 88.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,517 | ₩14,000 | ₩13,007 | ₩13,557 | +0.30% | 92만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,745 | ₩14,201 | ₩13,289 | ₩13,504 | -1.76% | 79.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,611 | ₩14,409 | ₩12,789 | ₩13,772 | +1.18% | 114.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,450 | ₩14,710 | ₩12,954 | ₩13,691 | +1.79% | 224.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,149 | ₩14,710 | ₩12,149 | ₩13,651 | +12.36% | 108.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,484 | ₩13,423 | ₩11,827 | ₩12,444 | -0.32% | 132만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,163 | ₩13,638 | ₩11,036 | ₩12,592 | +3.53% | 134.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,779 | ₩13,423 | ₩11,988 | ₩12,203 | -4.51% | 179.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,048 | ₩13,551 | ₩12,652 | ₩12,914 | -1.03% | 197.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,779 | ₩13,182 | ₩11,307 | ₩12,981 | +1.57% | 432.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,900 | ₩13,644 | ₩12,069 | ₩12,645 | -1.98% | 103.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,417 | ₩13,820 | ₩11,506 | ₩13,101 | +5.51% | 211.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,291 | ₩13,209 | ₩11,009 | ₩12,592 | +11.52% | 110.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,017 | ₩11,801 | ₩9,703 | ₩11,197 | +11.78% | 173.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,486 | ₩10,627 | ₩8,958 | ₩9,883 | -5.75% | 456만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,917 | ₩10,634 | ₩8,260 | ₩10,138 | +13.68% | 169.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,684 | ₩9,466 | ₩7,684 | ₩8,984 | +16.93% | 75.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,818 | ₩7,979 | ₩7,080 | ₩7,684 | -1.72% | 48.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,052 | ₩9,668 | ₩7,603 | ₩7,697 | -14.96% | 162.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,561 | ₩9,561 | ₩8,569 | ₩9,052 | -5.33% | 40.4만 |
|---|