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 | ₩4,856 | ₩5,057 | ₩4,091 | ₩4,842 | -0.28% | 256.2만 |
| 2026.09.28–2026.10.02 | ₩4,587 | ₩6,438 | ₩4,370 | ₩6,291 | +37.13% | 77.6만 |
| 2026.09.21–2026.09.25 | ₩4,788 | ₩4,829 | ₩4,320 | ₩4,587 | -4.20% | 10만 |
| 2026.09.14–2026.09.18 | ₩4,122 | ₩4,936 | ₩3,903 | ₩4,748 | +15.20% | 21만 |
| 2026.09.08–2026.09.11 | ₩3,984 | ₩4,479 | ₩3,876 | ₩4,064 | +2.02% | 20.1만 |
| 2026.08.31–2026.09.04 | ₩4,145 | ₩4,245 | ₩3,809 | ₩3,997 | -3.56% | 23.8만 |
| 2026.08.24–2026.08.28 | ₩4,547 | ₩4,574 | ₩4,064 | ₩4,145 | -8.85% | 23.2만 |
| 2026.08.17–2026.08.21 | ₩4,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,695 |
| ₩4,218 |
| ₩4,493 |
| +4.69% |
| 26.5만 |
| 2026.08.10–2026.08.14 | ₩4,426 | ₩5,164 | ₩4,078 | ₩4,265 | -3.64% | 61.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,225 | ₩4,520 | ₩3,970 | ₩4,399 | +4.13% | 30.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,084 | ₩5,312 | ₩4,104 | ₩4,198 | -17.41% | 30.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,459 | ₩5,513 | ₩4,909 | ₩5,030 | -7.86% | 26.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,653 | ₩6,774 | ₩5,298 | ₩5,365 | -19.35% | 32.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,572 | ₩7,216 | ₩6,170 | ₩6,639 | +1.02% | 57.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,131 | ₩7,216 | ₩4,131 | ₩6,599 | +59.74% | 98.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,252 | ₩4,835 | ₩3,970 | ₩4,185 | -1.58% | 41만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,158 | ₩4,623 | ₩4,037 | ₩4,185 | +0.65% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,930 | ₩4,245 | ₩3,474 | ₩3,997 | +1.71% | 56.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,097 | ₩5,124 | ₩3,863 | ₩3,943 | -22.63% | 46.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,084 | ₩5,295 | ₩4,641 | ₩4,976 | -2.11% | 32만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,258 | ₩5,701 | ₩4,990 | ₩5,030 | -4.34% | 29.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,157 | ₩6,680 | ₩5,298 | ₩5,298 | -13.94% | 42.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,848 | ₩6,841 | ₩5,666 | ₩6,022 | +2.98% | 45.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,499 | ₩6,143 | ₩4,984 | ₩5,862 | +6.59% | 32.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,593 | ₩6,499 | ₩5,365 | ₩5,540 | -0.96% | 43.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,976 | ₩6,157 | ₩4,949 | ₩5,634 | +13.21% | 63.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,848 | ₩6,613 | ₩4,829 | ₩4,976 | -14.91% | 89.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,675 | ₩6,103 | ₩3,675 | ₩5,781 | +57.30% | 288.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,991 | ₩4,212 | ₩2,777 | ₩3,675 | +22.87% | 111만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,447 | ₩3,487 | ₩2,803 | ₩2,991 | -13.23% | 39.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,326 | ₩3,930 | ₩3,273 | ₩3,434 | +3.23% | 27.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,554 | ₩3,870 | ₩3,313 | ₩3,380 | -4.91% | 31.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,313 | ₩3,729 | ₩3,058 | ₩3,702 | +11.74% | 28.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,233 | ₩3,340 | ₩3,165 | ₩3,273 | +1.24% | 16.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,219 | ₩3,675 | ₩2,991 | ₩3,219 | 0.00% | 80.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,206 | ₩3,622 | ₩3,098 | ₩3,326 | +3.77% | 34만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,461 | ₩3,635 | ₩3,045 | ₩3,192 | -7.75% | 50.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,340 | ₩3,622 | ₩3,031 | ₩3,461 | +3.61% | 54.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,139 | ₩3,997 | ₩3,005 | ₩3,394 | +8.12% | 122.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,451 | ₩3,769 | ₩3,031 | ₩3,031 | -12.16% | 58.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,353 | ₩3,595 | ₩2,978 | ₩3,528 | +5.20% | 30.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,219 | ₩3,742 | ₩2,951 | ₩3,434 | +6.67% | 68.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,426 | ₩4,520 | ₩3,112 | ₩3,286 | -25.76% | 58.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,695 | ₩5,231 | ₩4,292 | ₩4,306 | -8.29% | 48.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,158 | ₩4,869 | ₩4,051 | ₩4,829 | +16.13% | 122.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,024 | ₩4,628 | ₩3,890 | ₩4,252 | +5.67% | 416.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,298 | ₩5,298 | ₩4,024 | ₩4,091 | -22.78% | 67.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,720 | ₩6,935 | ₩4,842 | ₩5,097 | -24.15% | 38.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,048 | ₩8,048 | ₩5,660 | ₩6,572 | -18.33% | 49.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,182 | ₩8,236 | ₩7,310 | ₩7,645 | -6.56% | 26.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,316 | ₩8,719 | ₩7,914 | ₩8,236 | -0.97% | 53만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,847 | ₩9,859 | ₩6,841 | ₩8,222 | +4.79% | 97.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,048 | ₩8,316 | ₩7,377 | ₩7,672 | -4.67% | 25.6만 |
|---|