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 | ₩4,855 | ₩5,056 | ₩4,090 | ₩4,841 | -0.28% | 256.2만 |
| 2026.09.28–2026.10.02 | ₩4,586 | ₩6,437 | ₩4,369 | ₩6,290 | +37.13% | 77.6만 |
| 2026.09.21–2026.09.25 | ₩4,788 | ₩4,828 | ₩4,320 | ₩4,586 | -4.20% | 10만 |
| 2026.09.14–2026.09.18 | ₩4,121 | ₩4,935 | ₩3,903 | ₩4,747 | +15.20% | 21만 |
| 2026.09.08–2026.09.11 | ₩3,983 | ₩4,478 | ₩3,876 | ₩4,063 | +2.02% | 20.1만 |
| 2026.08.31–2026.09.04 | ₩4,144 | ₩4,244 | ₩3,809 | ₩3,996 | -3.56% | 23.8만 |
| 2026.08.24–2026.08.28 | ₩4,546 | ₩4,573 | ₩4,063 | ₩4,144 | -8.85% | 23.2만 |
| 2026.08.17–2026.08.21 | ₩4,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,694 |
| ₩4,218 |
| ₩4,493 |
| +4.69% |
| 26.5만 |
| 2026.08.10–2026.08.14 | ₩4,426 | ₩5,163 | ₩4,077 | ₩4,265 | -3.64% | 61.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,224 | ₩4,519 | ₩3,970 | ₩4,399 | +4.13% | 30.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,083 | ₩5,311 | ₩4,104 | ₩4,198 | -17.41% | 30.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,458 | ₩5,512 | ₩4,908 | ₩5,029 | -7.86% | 26.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,652 | ₩6,772 | ₩5,297 | ₩5,364 | -19.35% | 32.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,571 | ₩7,215 | ₩6,169 | ₩6,638 | +1.02% | 57.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,130 | ₩7,215 | ₩4,130 | ₩6,598 | +59.74% | 98.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,251 | ₩4,835 | ₩3,970 | ₩4,184 | -1.58% | 41만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,157 | ₩4,623 | ₩4,037 | ₩4,184 | +0.65% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,929 | ₩4,244 | ₩3,473 | ₩3,996 | +1.71% | 56.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,096 | ₩5,123 | ₩3,862 | ₩3,943 | -22.63% | 46.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,083 | ₩5,295 | ₩4,640 | ₩4,975 | -2.11% | 32만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,257 | ₩5,700 | ₩4,989 | ₩5,029 | -4.34% | 29.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,156 | ₩6,679 | ₩5,297 | ₩5,297 | -13.94% | 42.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,847 | ₩6,839 | ₩5,665 | ₩6,021 | +2.98% | 45.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,498 | ₩6,142 | ₩4,983 | ₩5,860 | +6.59% | 32.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,592 | ₩6,497 | ₩5,364 | ₩5,539 | -0.96% | 43.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,975 | ₩6,156 | ₩4,949 | ₩5,632 | +13.21% | 63.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,847 | ₩6,611 | ₩4,828 | ₩4,975 | -14.91% | 89.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,675 | ₩6,102 | ₩3,675 | ₩5,780 | +57.30% | 288.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,991 | ₩4,211 | ₩2,776 | ₩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 | ₩3,929 | ₩3,272 | ₩3,433 | +3.23% | 27.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,554 | ₩3,869 | ₩3,312 | ₩3,379 | -4.91% | 31.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,312 | ₩3,728 | ₩3,058 | ₩3,701 | +11.74% | 28.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,232 | ₩3,339 | ₩3,165 | ₩3,272 | +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 | ₩3,205 | ₩3,621 | ₩3,098 | ₩3,326 | +3.77% | 34만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,460 | ₩3,634 | ₩3,044 | ₩3,192 | -7.75% | 50.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,339 | ₩3,621 | ₩3,031 | ₩3,460 | +3.61% | 54.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,138 | ₩3,996 | ₩3,004 | ₩3,393 | +8.12% | 122.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,451 | ₩3,768 | ₩3,031 | ₩3,031 | -12.16% | 58.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,353 | ₩3,594 | ₩2,977 | ₩3,527 | +5.20% | 30.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,219 | ₩3,742 | ₩2,950 | ₩3,433 | +6.67% | 68.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,426 | ₩4,519 | ₩3,111 | ₩3,286 | -25.76% | 58.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,694 | ₩5,230 | ₩4,291 | ₩4,305 | -8.29% | 48.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,157 | ₩4,868 | ₩4,050 | ₩4,828 | +16.13% | 122.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,023 | ₩4,627 | ₩3,889 | ₩4,251 | +5.67% | 416.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,297 | ₩5,297 | ₩4,023 | ₩4,090 | -22.78% | 67.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,719 | ₩6,933 | ₩4,841 | ₩5,096 | -24.15% | 38.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,046 | ₩8,046 | ₩5,659 | ₩6,571 | -18.33% | 49.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,181 | ₩8,234 | ₩7,309 | ₩7,644 | -6.56% | 26.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,315 | ₩8,717 | ₩7,912 | ₩8,234 | -0.97% | 53만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,845 | ₩9,857 | ₩6,839 | ₩8,221 | +4.79% | 97.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,046 | ₩8,315 | ₩7,376 | ₩7,671 | -4.67% | 25.6만 |
|---|