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 | ₩16,576 | ₩16,991 | ₩14,928 | ₩15,611 | -5.82% | 269.9만 |
| 2026.09.28–2026.10.02 | ₩16,201 | ₩17,347 | ₩15,879 | ₩16,536 | +2.07% | 259.1만 |
| 2026.09.21–2026.09.25 | ₩16,549 | ₩17,816 | ₩15,855 | ₩16,241 | -1.86% | 264.5만 |
| 2026.09.14–2026.09.18 | ₩19,712 | ₩19,779 | ₩16,295 | ₩16,402 | -16.79% | 667.8만 |
| 2026.09.08–2026.09.11 | ₩20,100 | ₩20,757 | ₩19,336 | ₩19,604 | -2.47% | 296.4만 |
| 2026.08.31–2026.09.04 | ₩20,100 | ₩21,105 | ₩19,269 | ₩20,288 | +0.93% | 281.8만 |
| 2026.08.24–2026.08.28 | ₩19,980 | ₩21,387 | ₩19,618 | ₩20,248 | +1.34% | 294.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,765 |
| ₩21,601 |
| ₩19,176 |
| ₩20,087 |
| +1.63% |
| 323.2만 |
| 2026.08.10–2026.08.14 | ₩18,787 | ₩19,960 | ₩18,599 | ₩19,872 | +5.78% | 193.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,134 | ₩18,988 | ₩15,638 | ₩18,747 | +16.20% | 199.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,226 | ₩17,903 | ₩15,343 | ₩16,321 | -5.25% | 253.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,844 | ₩17,273 | ₩15,232 | ₩15,785 | -6.28% | 213.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,047 | ₩20,368 | ₩16,335 | ₩16,844 | -15.98% | 300.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,904 | ₩21,253 | ₩19,028 | ₩20,355 | -2.63% | 460.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,063 | ₩20,998 | ₩17,849 | ₩20,958 | +16.02% | 549.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,670 | ₩19,604 | ₩16,670 | ₩17,889 | +7.32% | 583만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,861 | ₩16,991 | ₩14,003 | ₩16,670 | +12.17% | 350.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,419 | ₩14,914 | ₩13,548 | ₩14,700 | +1.95% | 304.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,950 | ₩14,633 | ₩13,226 | ₩14,271 | +2.31% | 438.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,727 | ₩15,919 | ₩13,842 | ₩14,043 | -4.64% | 409.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,119 | ₩22,713 | ₩13,400 | ₩14,700 | -30.39% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,430 | ₩21,708 | ₩18,559 | ₩19,256 | -0.90% | 290.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,023 | ₩19,671 | ₩17,353 | ₩19,055 | +5.72% | 267.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,723 | ₩23,115 | ₩16,710 | ₩17,822 | +6.57% | 472.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,447 | ₩18,144 | ₩16,000 | ₩16,790 | -3.76% | 206.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,321 | ₩18,090 | ₩16,228 | ₩17,581 | +7.72% | 173.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,142 | ₩17,206 | ₩15,102 | ₩16,295 | +7.61% | 179.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,097 | ₩15,141 | ₩13,802 | ₩15,048 | +6.75% | 109.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,084 | ₩14,700 | ₩13,266 | ₩14,110 | +0.19% | 112.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,177 | ₩15,048 | ₩13,333 | ₩13,816 | -2.55% | 248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,306 | ₩14,512 | ₩12,985 | ₩13,561 | +1.91% | 113.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,655 | ₩14,258 | ₩13,199 | ₩13,467 | -1.37% | 102.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,561 | ₩14,928 | ₩13,414 | ₩13,990 | +3.16% | 88.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,507 | ₩13,990 | ₩12,998 | ₩13,548 | +0.30% | 92만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,735 | ₩14,191 | ₩13,280 | ₩13,494 | -1.76% | 79.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,601 | ₩14,399 | ₩12,780 | ₩13,762 | +1.18% | 114.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,440 | ₩14,700 | ₩12,945 | ₩13,682 | +1.79% | 224.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,141 | ₩14,700 | ₩12,141 | ₩13,641 | +12.36% | 108.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,476 | ₩13,414 | ₩11,819 | ₩12,435 | -0.32% | 132만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,154 | ₩13,628 | ₩11,028 | ₩12,583 | +3.53% | 134.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,770 | ₩13,414 | ₩11,980 | ₩12,194 | -4.51% | 179.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,038 | ₩13,541 | ₩12,643 | ₩12,904 | -1.03% | 197.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,770 | ₩13,172 | ₩11,299 | ₩12,971 | +1.57% | 432.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,891 | ₩13,635 | ₩12,060 | ₩12,636 | -1.98% | 103.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,409 | ₩13,810 | ₩11,497 | ₩13,092 | +5.51% | 211.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,283 | ₩13,199 | ₩11,002 | ₩12,583 | +11.52% | 110.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,010 | ₩11,792 | ₩9,696 | ₩11,189 | +11.78% | 173.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,479 | ₩10,620 | ₩8,951 | ₩9,876 | -5.75% | 456만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,911 | ₩10,626 | ₩8,255 | ₩10,131 | +13.68% | 169.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,678 | ₩9,459 | ₩7,678 | ₩8,978 | +16.93% | 75.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,812 | ₩7,973 | ₩7,075 | ₩7,678 | -1.72% | 48.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,045 | ₩9,662 | ₩7,598 | ₩7,692 | -14.96% | 162.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,554 | ₩9,554 | ₩8,563 | ₩9,045 | -5.33% | 40.4만 |
|---|