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 | ₩16,592 | ₩17,008 | ₩14,942 | ₩15,626 | -5.82% | 269.9만 |
| 2026.09.28–2026.10.02 | ₩16,217 | ₩17,363 | ₩15,895 | ₩16,552 | +2.07% | 259.1만 |
| 2026.09.21–2026.09.25 | ₩16,565 | ₩17,833 | ₩15,870 | ₩16,257 | -1.86% | 264.5만 |
| 2026.09.14–2026.09.18 | ₩19,731 | ₩19,798 | ₩16,310 | ₩16,418 | -16.79% | 667.8만 |
| 2026.09.08–2026.09.11 | ₩20,120 | ₩20,777 | ₩19,355 | ₩19,624 | -2.47% | 296.4만 |
| 2026.08.31–2026.09.04 | ₩20,120 | ₩21,126 | ₩19,288 | ₩20,308 | +0.93% | 281.8만 |
| 2026.08.24–2026.08.28 | ₩19,999 | ₩21,407 | ₩19,637 | ₩20,267 | +1.34% | 294.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,784 |
| ₩21,622 |
| ₩19,194 |
| ₩20,106 |
| +1.63% |
| 323.2만 |
| 2026.08.10–2026.08.14 | ₩18,805 | ₩19,979 | ₩18,618 | ₩19,892 | +5.78% | 193.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,149 | ₩19,007 | ₩15,653 | ₩18,765 | +16.20% | 199.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,243 | ₩17,920 | ₩15,358 | ₩16,337 | -5.25% | 253.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,860 | ₩17,290 | ₩15,247 | ₩15,801 | -6.28% | 213.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,066 | ₩20,388 | ₩16,351 | ₩16,860 | -15.98% | 300.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,925 | ₩21,273 | ₩19,047 | ₩20,375 | -2.63% | 460.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,081 | ₩21,018 | ₩17,866 | ₩20,978 | +16.02% | 549.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,686 | ₩19,624 | ₩16,686 | ₩17,907 | +7.32% | 583만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,875 | ₩17,008 | ₩14,017 | ₩16,686 | +12.17% | 350.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,433 | ₩14,929 | ₩13,561 | ₩14,714 | +1.95% | 304.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,963 | ₩14,647 | ₩13,239 | ₩14,285 | +2.31% | 438.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,741 | ₩15,935 | ₩13,856 | ₩14,057 | -4.64% | 409.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,139 | ₩22,735 | ₩13,413 | ₩14,714 | -30.39% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,449 | ₩21,729 | ₩18,577 | ₩19,275 | -0.90% | 290.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,041 | ₩19,691 | ₩17,370 | ₩19,074 | +5.72% | 267.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,740 | ₩23,138 | ₩16,726 | ₩17,840 | +6.57% | 472.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,464 | ₩18,161 | ₩16,015 | ₩16,807 | -3.76% | 206.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,337 | ₩18,108 | ₩16,243 | ₩17,598 | +7.72% | 173.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,157 | ₩17,223 | ₩15,117 | ₩16,310 | +7.61% | 179.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,111 | ₩15,156 | ₩13,816 | ₩15,063 | +6.75% | 109.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,097 | ₩14,714 | ₩13,279 | ₩14,124 | +0.19% | 112.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,191 | ₩15,063 | ₩13,346 | ₩13,829 | -2.55% | 248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,319 | ₩14,526 | ₩12,997 | ₩13,574 | +1.91% | 113.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,668 | ₩14,272 | ₩13,212 | ₩13,480 | -1.37% | 102.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,574 | ₩14,942 | ₩13,427 | ₩14,003 | +3.16% | 88.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,521 | ₩14,003 | ₩13,011 | ₩13,561 | +0.30% | 92만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,749 | ₩14,205 | ₩13,292 | ₩13,507 | -1.76% | 79.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,614 | ₩14,412 | ₩12,792 | ₩13,775 | +1.18% | 114.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,453 | ₩14,714 | ₩12,957 | ₩13,695 | +1.79% | 224.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,152 | ₩14,714 | ₩12,152 | ₩13,655 | +12.36% | 108.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,488 | ₩13,427 | ₩11,830 | ₩12,447 | -0.32% | 132만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,166 | ₩13,641 | ₩11,039 | ₩12,595 | +3.53% | 134.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,783 | ₩13,427 | ₩11,991 | ₩12,206 | -4.51% | 179.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,051 | ₩13,554 | ₩12,655 | ₩12,917 | -1.03% | 197.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,783 | ₩13,185 | ₩11,310 | ₩12,984 | +1.57% | 432.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,903 | ₩13,648 | ₩12,072 | ₩12,649 | -1.98% | 103.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,421 | ₩13,824 | ₩11,509 | ₩13,105 | +5.51% | 211.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,294 | ₩13,212 | ₩11,012 | ₩12,595 | +11.52% | 110.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,020 | ₩11,804 | ₩9,706 | ₩11,200 | +11.78% | 173.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,489 | ₩10,630 | ₩8,960 | ₩9,886 | -5.75% | 456만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,920 | ₩10,637 | ₩8,263 | ₩10,140 | +13.68% | 169.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,686 | ₩9,468 | ₩7,686 | ₩8,987 | +16.93% | 75.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,820 | ₩7,981 | ₩7,082 | ₩7,686 | -1.72% | 48.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,054 | ₩9,671 | ₩7,605 | ₩7,699 | -14.96% | 162.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,564 | ₩9,564 | ₩8,571 | ₩9,054 | -5.33% | 40.4만 |
|---|