시장 데이터를 불러오는 중
전체 종목
씨스타 메디컬 홀딩 과거 주가
SeaStar Medical Holding Corporation - Common Stock · ICU · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SeaStar Medical Holding Corporation - Common Stock · ICU · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,845 | ₩5,046 | ₩4,082 | ₩4,832 | -0.28% | 256.2만 |
| 2026.09.28–2026.10.02 | ₩4,578 | ₩6,425 | ₩4,361 | ₩6,278 | +37.13% | 77.6만 |
| 2026.09.21–2026.09.25 | ₩4,778 | ₩4,819 | ₩4,311 | ₩4,578 | -4.20% | 10만 |
| 2026.09.14–2026.09.18 | ₩4,113 | ₩4,926 | ₩3,895 | ₩4,738 | +15.20% | 21만 |
| 2026.09.08–2026.09.11 | ₩3,975 | ₩4,469 | ₩3,868 | ₩4,056 | +2.02% | 20.1만 |
| 2026.08.31–2026.09.04 | ₩4,136 | ₩4,236 | ₩3,801 | ₩3,989 | -3.56% | 23.8만 |
| 2026.08.24–2026.08.28 | ₩4,537 | ₩4,564 | ₩4,056 | ₩4,136 | -8.85% | 23.2만 |
| 2026.08.17–2026.08.21 | ₩4,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,685 |
| ₩4,210 |
| ₩4,484 |
| +4.69% |
| 26.5만 |
| 2026.08.10–2026.08.14 | ₩4,417 | ₩5,153 | ₩4,069 | ₩4,256 | -3.64% | 61.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,216 | ₩4,511 | ₩3,962 | ₩4,390 | +4.13% | 30.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,073 | ₩5,300 | ₩4,096 | ₩4,189 | -17.41% | 30.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,448 | ₩5,501 | ₩4,899 | ₩5,019 | -7.86% | 26.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,639 | ₩6,759 | ₩5,287 | ₩5,354 | -19.35% | 32.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,559 | ₩7,201 | ₩6,157 | ₩6,626 | +1.02% | 57.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,123 | ₩7,201 | ₩4,123 | ₩6,585 | +59.74% | 98.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,243 | ₩4,825 | ₩3,962 | ₩4,176 | -1.58% | 41만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,149 | ₩4,614 | ₩4,029 | ₩4,176 | +0.65% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,922 | ₩4,236 | ₩3,467 | ₩3,989 | +1.71% | 56.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,086 | ₩5,113 | ₩3,855 | ₩3,935 | -22.63% | 46.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,073 | ₩5,284 | ₩4,631 | ₩4,966 | -2.11% | 32만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,247 | ₩5,689 | ₩4,979 | ₩5,019 | -4.34% | 29.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,144 | ₩6,666 | ₩5,287 | ₩5,287 | -13.94% | 42.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,836 | ₩6,826 | ₩5,654 | ₩6,010 | +2.98% | 45.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,488 | ₩6,130 | ₩4,974 | ₩5,849 | +6.59% | 32.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,582 | ₩6,485 | ₩5,354 | ₩5,528 | -0.96% | 43.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,966 | ₩6,144 | ₩4,939 | ₩5,622 | +13.21% | 63.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,836 | ₩6,599 | ₩4,819 | ₩4,966 | -14.91% | 89.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,667 | ₩6,090 | ₩3,667 | ₩5,769 | +57.30% | 288.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,985 | ₩4,203 | ₩2,771 | ₩3,667 | +22.87% | 111만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,440 | ₩3,480 | ₩2,797 | ₩2,985 | -13.23% | 39.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,319 | ₩3,922 | ₩3,266 | ₩3,427 | +3.23% | 27.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,547 | ₩3,862 | ₩3,306 | ₩3,373 | -4.91% | 31.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,306 | ₩3,721 | ₩3,052 | ₩3,694 | +11.74% | 28.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,226 | ₩3,333 | ₩3,159 | ₩3,266 | +1.24% | 16.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,212 | ₩3,667 | ₩2,985 | ₩3,212 | 0.00% | 80.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,199 | ₩3,614 | ₩3,092 | ₩3,319 | +3.77% | 34만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,453 | ₩3,627 | ₩3,038 | ₩3,186 | -7.75% | 50.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,333 | ₩3,614 | ₩3,025 | ₩3,453 | +3.61% | 54.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,132 | ₩3,989 | ₩2,998 | ₩3,386 | +8.12% | 122.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,444 | ₩3,761 | ₩3,025 | ₩3,025 | -12.16% | 58.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,346 | ₩3,587 | ₩2,971 | ₩3,520 | +5.20% | 30.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,212 | ₩3,734 | ₩2,945 | ₩3,427 | +6.67% | 68.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,417 | ₩4,511 | ₩3,105 | ₩3,279 | -25.76% | 58.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,685 | ₩5,220 | ₩4,283 | ₩4,297 | -8.29% | 48.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,149 | ₩4,859 | ₩4,042 | ₩4,819 | +16.13% | 122.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,015 | ₩4,618 | ₩3,882 | ₩4,243 | +5.67% | 416.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,287 | ₩5,287 | ₩4,015 | ₩4,082 | -22.78% | 67.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,706 | ₩6,920 | ₩4,832 | ₩5,086 | -24.15% | 38.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,031 | ₩8,031 | ₩5,648 | ₩6,559 | -18.33% | 49.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,165 | ₩8,218 | ₩7,295 | ₩7,629 | -6.56% | 26.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,299 | ₩8,700 | ₩7,897 | ₩8,218 | -0.97% | 53만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,830 | ₩9,838 | ₩6,826 | ₩8,205 | +4.79% | 97.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,031 | ₩8,299 | ₩7,362 | ₩7,656 | -4.67% | 25.6만 |
|---|