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 | ₩16,578 | ₩16,993 | ₩14,929 | ₩15,613 | -5.82% | 269.9만 |
| 2026.09.28–2026.10.02 | ₩16,203 | ₩17,349 | ₩15,881 | ₩16,538 | +2.07% | 259.1만 |
| 2026.09.21–2026.09.25 | ₩16,551 | ₩17,818 | ₩15,857 | ₩16,243 | -1.86% | 264.5만 |
| 2026.09.14–2026.09.18 | ₩19,714 | ₩19,781 | ₩16,296 | ₩16,404 | -16.79% | 667.8만 |
| 2026.09.08–2026.09.11 | ₩20,103 | ₩20,759 | ₩19,339 | ₩19,607 | -2.47% | 296.4만 |
| 2026.08.31–2026.09.04 | ₩20,103 | ₩21,108 | ₩19,272 | ₩20,290 | +0.93% | 281.8만 |
| 2026.08.24–2026.08.28 | ₩19,982 | ₩21,389 | ₩19,620 | ₩20,250 | +1.34% | 294.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,768 |
| ₩21,604 |
| ₩19,178 |
| ₩20,089 |
| +1.63% |
| 323.2만 |
| 2026.08.10–2026.08.14 | ₩18,789 | ₩19,962 | ₩18,602 | ₩19,875 | +5.78% | 193.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,136 | ₩18,990 | ₩15,640 | ₩18,749 | +16.20% | 199.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,228 | ₩17,905 | ₩15,345 | ₩16,323 | -5.25% | 253.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,846 | ₩17,275 | ₩15,234 | ₩15,787 | -6.28% | 213.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,049 | ₩20,371 | ₩16,337 | ₩16,846 | -15.98% | 300.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,907 | ₩21,255 | ₩19,030 | ₩20,357 | -2.63% | 460.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,065 | ₩21,000 | ₩17,851 | ₩20,960 | +16.02% | 549.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,672 | ₩19,607 | ₩16,672 | ₩17,891 | +7.32% | 583만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,862 | ₩16,993 | ₩14,005 | ₩16,672 | +12.17% | 350.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,420 | ₩14,916 | ₩13,549 | ₩14,702 | +1.95% | 304.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,951 | ₩14,635 | ₩13,227 | ₩14,273 | +2.31% | 438.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,728 | ₩15,921 | ₩13,844 | ₩14,045 | -4.64% | 409.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,121 | ₩22,716 | ₩13,402 | ₩14,702 | -30.39% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,432 | ₩21,711 | ₩18,561 | ₩19,258 | -0.90% | 290.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,025 | ₩19,674 | ₩17,355 | ₩19,057 | +5.72% | 267.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,725 | ₩23,118 | ₩16,712 | ₩17,824 | +6.57% | 472.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,449 | ₩18,146 | ₩16,002 | ₩16,792 | -3.76% | 206.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,323 | ₩18,092 | ₩16,229 | ₩17,583 | +7.72% | 173.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,144 | ₩17,208 | ₩15,104 | ₩16,296 | +7.61% | 179.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,099 | ₩15,143 | ₩13,804 | ₩15,050 | +6.75% | 109.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,085 | ₩14,702 | ₩13,268 | ₩14,112 | +0.19% | 112.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,179 | ₩15,050 | ₩13,335 | ₩13,817 | -2.55% | 248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,308 | ₩14,514 | ₩12,986 | ₩13,563 | +1.91% | 113.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,656 | ₩14,259 | ₩13,201 | ₩13,469 | -1.37% | 102.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,563 | ₩14,929 | ₩13,415 | ₩13,991 | +3.16% | 88.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,509 | ₩13,991 | ₩13,000 | ₩13,549 | +0.30% | 92만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,737 | ₩14,192 | ₩13,281 | ₩13,496 | -1.76% | 79.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,603 | ₩14,400 | ₩12,781 | ₩13,764 | +1.18% | 114.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,442 | ₩14,702 | ₩12,946 | ₩13,683 | +1.79% | 224.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,142 | ₩14,702 | ₩12,142 | ₩13,643 | +12.36% | 108.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,477 | ₩13,415 | ₩11,820 | ₩12,437 | -0.32% | 132만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,155 | ₩13,630 | ₩11,030 | ₩12,584 | +3.53% | 134.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,772 | ₩13,415 | ₩11,981 | ₩12,196 | -4.51% | 179.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,040 | ₩13,542 | ₩12,645 | ₩12,906 | -1.03% | 197.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,772 | ₩13,174 | ₩11,300 | ₩12,973 | +1.57% | 432.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,892 | ₩13,636 | ₩12,062 | ₩12,638 | -1.98% | 103.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,410 | ₩13,812 | ₩11,499 | ₩13,093 | +5.51% | 211.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,284 | ₩13,201 | ₩11,003 | ₩12,584 | +11.52% | 110.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,011 | ₩11,793 | ₩9,697 | ₩11,190 | +11.78% | 173.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,480 | ₩10,621 | ₩8,952 | ₩9,877 | -5.75% | 456만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,912 | ₩10,628 | ₩8,255 | ₩10,132 | +13.68% | 169.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,679 | ₩9,460 | ₩7,679 | ₩8,979 | +16.93% | 75.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,813 | ₩7,974 | ₩7,076 | ₩7,679 | -1.72% | 48.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,046 | ₩9,663 | ₩7,599 | ₩7,693 | -14.96% | 162.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,555 | ₩9,555 | ₩8,564 | ₩9,046 | -5.33% | 40.4만 |
|---|