시장 데이터를 불러오는 중
전체 종목
사이빈 과거 주가
Helus Pharma Inc. - Common Stock · HELP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Helus Pharma Inc. - Common Stock · HELP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,410 | ₩16,202 | ₩13,655 | ₩15,812 | +2.61% | 640.4만 |
| 2026.09.28–2026.10.02 | ₩16,750 | ₩17,373 | ₩15,437 | ₩15,678 | -6.40% | 550.9만 |
| 2026.09.21–2026.09.25 | ₩16,951 | ₩19,082 | ₩16,455 | ₩16,898 | -0.32% | 939.5만 |
| 2026.09.14–2026.09.18 | ₩17,246 | ₩20,301 | ₩16,208 | ₩16,576 | -3.89% | 1274.9만 |
| 2026.09.08–2026.09.11 | ₩16,348 | ₩18,653 | ₩15,973 | ₩17,380 | +6.31% | 626.9만 |
| 2026.08.31–2026.09.04 | ₩16,040 | ₩16,429 | ₩15,082 | ₩16,375 | +2.09% | 658만 |
| 2026.08.24–2026.08.28 | ₩17,018 | ₩19,229 | ₩16,000 | ₩16,321 | -4.09% | 873.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,973 |
| ₩17,353 |
| ₩14,968 |
| ₩16,871 |
| +5.62% |
| 701만 |
| 2026.08.10–2026.08.14 | ₩15,383 | ₩16,114 | ₩13,179 | ₩16,067 | +4.44% | 1081.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,586 | ₩15,571 | ₩10,066 | ₩15,558 | +46.96% | 1300.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,479 | ₩11,022 | ₩9,836 | ₩10,479 | 0.00% | 524.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,648 | ₩11,323 | ₩9,487 | ₩10,211 | +5.83% | 1120만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,179 | ₩10,023 | ₩8,576 | ₩9,715 | +5.84% | 1043.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,362 | ₩9,340 | ₩7,732 | ₩9,206 | +10.10% | 613.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,925 | ₩9,461 | ₩8,248 | ₩8,362 | -6.31% | 519.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,486 | ₩8,844 | ₩6,365 | ₩8,683 | +33.88% | 1446.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,896 | ₩6,378 | ₩5,470 | ₩6,258 | +6.14% | 231.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,574 | ₩5,842 | ₩5,038 | ₩5,762 | +3.37% | 270.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,043 | ₩6,365 | ₩5,454 | ₩5,561 | -7.98% | 331.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,177 | ₩6,177 | ₩5,802 | ₩6,097 | -1.30% | 203.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,419 | ₩6,498 | ₩5,561 | ₩6,271 | -2.30% | 414.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,102 | ₩7,169 | ₩6,211 | ₩6,258 | -11.89% | 313.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,807 | ₩7,437 | ₩6,767 | ₩7,116 | +4.53% | 487.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,571 | ₩8,387 | ₩6,533 | ₩6,901 | -8.85% | 584.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,839 | ₩8,279 | ₩6,499 | ₩7,518 | -4.10% | 1913.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,035 | ₩7,759 | ₩6,928 | ₩7,370 | +4.76% | 421.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,928 | ₩7,303 | ₩6,714 | ₩6,995 | +0.97% | 251.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,124 | ₩7,049 | ₩5,749 | ₩6,861 | +12.04% | 299.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,191 | ₩6,814 | ₩5,909 | ₩6,057 | -2.16% | 392.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,512 | ₩6,646 | ₩6,057 | ₩6,191 | -4.94% | 336만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,781 | ₩7,839 | ₩6,218 | ₩6,218 | -8.30% | 535.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,581 | ₩11,457 | ₩7,022 | ₩7,035 | -26.57% | 1302.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,179 | ₩10,492 | ₩8,630 | ₩9,849 | +7.30% | 299.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,576 | ₩9,876 | ₩8,576 | ₩9,126 | +6.41% | 289.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,174 | ₩9,635 | ₩7,719 | ₩8,161 | -0.16% | 324만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,737 | ₩9,541 | ₩7,745 | ₩8,013 | -8.28% | 301.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,050 | ₩10,117 | ₩8,737 | ₩8,871 | -11.73% | 157.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,037 | ₩10,720 | ₩9,825 | ₩10,104 | +0.67% | 119.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,104 | ₩11,028 | ₩9,568 | ₩10,372 | +2.65% | 231.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,020 | ₩12,020 | ₩9,193 | ₩10,090 | -16.05% | 317.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,122 | ₩12,221 | ₩10,519 | ₩11,095 | -0.24% | 509.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,715 | ₩11,256 | ₩9,300 | ₩11,176 | +15.03% | 441.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,246 | ₩9,667 | ₩8,750 | ₩9,621 | +4.06% | 394.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,107 | ₩9,166 | ₩7,518 | ₩8,951 | +10.41% | 386만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,174 | ₩8,308 | ₩7,370 | ₩8,027 | -1.80% | 330.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,585 | ₩8,348 | ₩7,518 | ₩8,281 | +9.19% | 188.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,906 | ₩8,442 | ₩7,397 | ₩7,491 | -5.25% | 300.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,228 | ₩8,764 | ₩7,812 | ₩7,946 | -3.42% | 380.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,916 | ₩9,967 | ₩7,799 | ₩8,013 | -19.19% | 541.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,375 | ₩10,720 | ₩8,346 | ₩9,729 | +16.16% | 1095.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,201 | ₩8,724 | ₩7,652 | ₩8,268 | +0.82% | 281.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,013 | ₩8,429 | ₩7,786 | ₩8,080 | +0.84% | 255.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,496 | ₩8,509 | ₩7,906 | ₩8,067 | -5.05% | 70만 |
|---|