시장 데이터를 불러오는 중
전체 종목
리사타 테라퓨틱스 과거 주가
Lisata Therapeutics, Inc. - Common Stock · LSTA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lisata Therapeutics, Inc. - Common Stock · LSTA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,945 | ₩1,985 | ₩1,368 | ₩1,422 | -26.90% | 121.3만 |
| 2026.09.28–2026.10.02 | ₩2,092 | ₩2,106 | ₩1,904 | ₩1,971 | -5.77% | 17.3만 |
| 2026.09.21–2026.09.25 | ₩2,199 | ₩2,213 | ₩1,878 | ₩2,119 | -3.66% | 53만 |
| 2026.09.14–2026.09.18 | ₩2,253 | ₩3,433 | ₩1,918 | ₩2,280 | +1.19% | 375만 |
| 2026.09.08–2026.09.11 | ₩2,213 | ₩2,682 | ₩2,065 | ₩2,186 | -1.21% | 80.9만 |
| 2026.08.31–2026.09.04 | ₩2,226 | ₩2,293 | ₩1,650 | ₩2,213 | -0.60% | 102.5만 |
| 2026.08.24–2026.08.28 | ₩2,186 | ₩2,682 | ₩2,065 | ₩2,266 | +3.68% | 166.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,401 |
| ₩1,435 |
| ₩2,079 |
| +42.20% |
| 743.9만 |
| 2026.08.10–2026.08.14 | ₩1,408 | ₩1,717 | ₩1,368 | ₩1,462 | +3.81% | 31.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,328 | ₩1,636 | ₩1,328 | ₩1,422 | +7.07% | 49.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,146 | ₩2,146 | ₩1,328 | ₩1,328 | -38.13% | 85만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,721 | ₩4,747 | ₩2,199 | ₩2,240 | -52.56% | 86.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,426 | ₩5,230 | ₩4,426 | ₩4,828 | +9.09% | 46만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,439 | ₩4,613 | ₩4,305 | ₩4,385 | -1.21% | 13.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,546 | ₩4,573 | ₩4,426 | ₩4,466 | -1.77% | 11.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,680 | ₩4,707 | ₩4,479 | ₩4,506 | -3.72% | 10.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,694 | ₩4,828 | ₩4,560 | ₩4,721 | +0.57% | 10.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,493 | ₩5,418 | ₩4,493 | ₩4,774 | +6.27% | 110.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,627 | ₩4,922 | ₩4,426 | ₩4,493 | -2.90% | 129.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,251 | ₩4,506 | ₩4,157 | ₩4,359 | +2.52% | 198만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,238 | ₩4,332 | ₩4,184 | ₩4,211 | -0.63% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,144 | ₩4,533 | ₩4,050 | ₩4,251 | +2.59% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,318 | ₩4,600 | ₩4,198 | ₩4,224 | -2.17% | 20.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,224 | ₩4,359 | ₩4,090 | ₩4,198 | -0.63% | 17.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,359 | ₩4,640 | ₩3,688 | ₩4,292 | -1.54% | 51.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,706 | ₩6,732 | ₩4,224 | ₩4,332 | -35.40% | 111.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,719 | ₩6,746 | ₩6,692 | ₩6,719 | 0.00% | 15.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,759 | ₩6,759 | ₩6,706 | ₩6,732 | -0.40% | 17만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,746 | ₩6,746 | ₩6,719 | ₩6,732 | -0.20% | 12.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,759 | ₩6,773 | ₩6,706 | ₩6,719 | -0.60% | 39.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,706 | ₩6,799 | ₩6,679 | ₩6,746 | +0.60% | 69.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,686 | ₩5,901 | ₩5,539 | ₩5,606 | -1.42% | 40.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,008 | ₩6,035 | ₩5,405 | ₩5,499 | -8.48% | 31.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,102 | ₩6,156 | ₩6,008 | ₩6,008 | -1.54% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,089 | ₩6,196 | ₩6,048 | ₩6,129 | +0.66% | 39.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,169 | ₩6,424 | ₩6,008 | ₩6,089 | -1.30% | 66.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,431 | ₩6,558 | ₩5,431 | ₩6,209 | +14.32% | 129.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,789 | ₩5,592 | ₩2,749 | ₩5,512 | +97.60% | 556만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,682 | ₩3,044 | ₩2,669 | ₩2,897 | +8.00% | 20만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,521 | ₩2,843 | ₩2,508 | ₩2,642 | +4.79% | 23.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,682 | ₩2,709 | ₩2,427 | ₩2,629 | -2.00% | 22만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,803 | ₩2,910 | ₩2,575 | ₩2,642 | -5.74% | 13.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,642 | ₩2,843 | ₩2,629 | ₩2,763 | +4.57% | 9만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,575 | ₩2,897 | ₩2,575 | ₩2,682 | +4.17% | 10.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,749 | ₩2,910 | ₩2,481 | ₩2,642 | -3.90% | 12.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,575 | ₩2,857 | ₩2,494 | ₩2,763 | +7.29% | 9.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,722 | ₩3,058 | ₩2,427 | ₩2,629 | -3.45% | 12.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,736 | ₩2,950 | ₩2,575 | ₩2,843 | +3.92% | 18.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,701 | ₩3,728 | ₩2,682 | ₩2,763 | -25.36% | 220.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,111 | ₩3,996 | ₩3,111 | ₩3,742 | +20.26% | 43.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,232 | ₩3,339 | ₩3,031 | ₩3,152 | -2.49% | 11.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,259 | ₩3,500 | ₩3,138 | ₩3,272 | +0.41% | 14.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,178 | ₩3,272 | ₩3,138 | ₩3,178 | 0.00% | 2만 |
|---|