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 | ₩15,420 | ₩16,213 | ₩13,664 | ₩15,823 | +2.61% | 640.4만 |
| 2026.09.28–2026.10.02 | ₩16,761 | ₩17,385 | ₩15,447 | ₩15,689 | -6.40% | 550.9만 |
| 2026.09.21–2026.09.25 | ₩16,962 | ₩19,094 | ₩16,466 | ₩16,909 | -0.32% | 939.5만 |
| 2026.09.14–2026.09.18 | ₩17,257 | ₩20,315 | ₩16,218 | ₩16,587 | -3.89% | 1274.9만 |
| 2026.09.08–2026.09.11 | ₩16,359 | ₩18,665 | ₩15,984 | ₩17,391 | +6.31% | 626.9만 |
| 2026.08.31–2026.09.04 | ₩16,051 | ₩16,439 | ₩15,092 | ₩16,386 | +2.09% | 658만 |
| 2026.08.24–2026.08.28 | ₩17,029 | ₩19,242 | ₩16,010 | ₩16,332 | -4.09% | 873.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,984 |
| ₩17,365 |
| ₩14,978 |
| ₩16,882 |
| +5.62% |
| 701만 |
| 2026.08.10–2026.08.14 | ₩15,394 | ₩16,124 | ₩13,188 | ₩16,077 | +4.44% | 1081.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,593 | ₩15,581 | ₩10,073 | ₩15,568 | +46.96% | 1300.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,486 | ₩11,029 | ₩9,842 | ₩10,486 | 0.00% | 524.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,654 | ₩11,331 | ₩9,494 | ₩10,218 | +5.83% | 1120만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,185 | ₩10,030 | ₩8,582 | ₩9,722 | +5.84% | 1043.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,367 | ₩9,346 | ₩7,737 | ₩9,212 | +10.10% | 613.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,930 | ₩9,467 | ₩8,253 | ₩8,367 | -6.31% | 519.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,490 | ₩8,850 | ₩6,369 | ₩8,689 | +33.88% | 1446.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,900 | ₩6,383 | ₩5,474 | ₩6,262 | +6.14% | 231.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,578 | ₩5,846 | ₩5,042 | ₩5,766 | +3.37% | 270.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,047 | ₩6,369 | ₩5,457 | ₩5,565 | -7.98% | 331.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,182 | ₩6,182 | ₩5,806 | ₩6,101 | -1.30% | 203.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,423 | ₩6,502 | ₩5,565 | ₩6,275 | -2.30% | 414.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,107 | ₩7,174 | ₩6,215 | ₩6,262 | -11.89% | 313.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,812 | ₩7,442 | ₩6,772 | ₩7,120 | +4.53% | 487.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,576 | ₩8,393 | ₩6,537 | ₩6,906 | -8.85% | 584.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,844 | ₩8,284 | ₩6,503 | ₩7,522 | -4.10% | 1913.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,040 | ₩7,764 | ₩6,932 | ₩7,375 | +4.76% | 421.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,932 | ₩7,308 | ₩6,718 | ₩6,999 | +0.97% | 251.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,128 | ₩7,053 | ₩5,752 | ₩6,865 | +12.04% | 299.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,195 | ₩6,818 | ₩5,913 | ₩6,061 | -2.16% | 392.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,517 | ₩6,651 | ₩6,061 | ₩6,195 | -4.94% | 336만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,785 | ₩7,844 | ₩6,222 | ₩6,222 | -8.30% | 535.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,587 | ₩11,465 | ₩7,026 | ₩7,040 | -26.57% | 1302.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,185 | ₩10,499 | ₩8,635 | ₩9,856 | +7.30% | 299.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,582 | ₩9,882 | ₩8,582 | ₩9,132 | +6.41% | 289.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,179 | ₩9,641 | ₩7,724 | ₩8,166 | -0.16% | 324만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,743 | ₩9,547 | ₩7,750 | ₩8,019 | -8.28% | 301.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,057 | ₩10,124 | ₩8,743 | ₩8,877 | -11.73% | 157.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,043 | ₩10,727 | ₩9,831 | ₩10,110 | +0.67% | 119.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,110 | ₩11,036 | ₩9,574 | ₩10,379 | +2.65% | 231.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,028 | ₩12,028 | ₩9,199 | ₩10,097 | -16.05% | 317.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,129 | ₩12,229 | ₩10,526 | ₩11,103 | -0.24% | 509.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,722 | ₩11,264 | ₩9,306 | ₩11,183 | +15.03% | 441.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,252 | ₩9,673 | ₩8,756 | ₩9,628 | +4.06% | 394.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,112 | ₩9,172 | ₩7,522 | ₩8,957 | +10.41% | 386만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,179 | ₩8,314 | ₩7,375 | ₩8,032 | -1.80% | 330.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,589 | ₩8,354 | ₩7,522 | ₩8,287 | +9.19% | 188.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,911 | ₩8,448 | ₩7,402 | ₩7,496 | -5.25% | 300.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,233 | ₩8,769 | ₩7,817 | ₩7,952 | -3.42% | 380.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,923 | ₩9,974 | ₩7,804 | ₩8,019 | -19.19% | 541.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,381 | ₩10,727 | ₩8,351 | ₩9,735 | +16.16% | 1095.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,206 | ₩8,729 | ₩7,657 | ₩8,273 | +0.82% | 281.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,019 | ₩8,434 | ₩7,791 | ₩8,086 | +0.84% | 255.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,501 | ₩8,515 | ₩7,911 | ₩8,072 | -5.05% | 70만 |
|---|