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 | ₩1,943 | ₩1,983 | ₩1,367 | ₩1,420 | -26.90% | 121.3만 |
| 2026.09.28–2026.10.02 | ₩2,090 | ₩2,104 | ₩1,903 | ₩1,970 | -5.77% | 17.3만 |
| 2026.09.21–2026.09.25 | ₩2,198 | ₩2,211 | ₩1,876 | ₩2,117 | -3.66% | 53만 |
| 2026.09.14–2026.09.18 | ₩2,251 | ₩3,430 | ₩1,916 | ₩2,278 | +1.19% | 375만 |
| 2026.09.08–2026.09.11 | ₩2,211 | ₩2,680 | ₩2,064 | ₩2,184 | -1.21% | 80.9만 |
| 2026.08.31–2026.09.04 | ₩2,224 | ₩2,291 | ₩1,648 | ₩2,211 | -0.60% | 102.5만 |
| 2026.08.24–2026.08.28 | ₩2,184 | ₩2,680 | ₩2,064 | ₩2,265 | +3.68% | 166.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,399 |
| ₩1,434 |
| ₩2,077 |
| +42.20% |
| 743.9만 |
| 2026.08.10–2026.08.14 | ₩1,407 | ₩1,715 | ₩1,367 | ₩1,461 | +3.81% | 31.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,327 | ₩1,635 | ₩1,327 | ₩1,420 | +7.07% | 49.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,144 | ₩2,144 | ₩1,327 | ₩1,327 | -38.13% | 85만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,717 | ₩4,744 | ₩2,198 | ₩2,238 | -52.56% | 86.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,422 | ₩5,226 | ₩4,422 | ₩4,824 | +9.09% | 46만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,435 | ₩4,610 | ₩4,301 | ₩4,382 | -1.21% | 13.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,543 | ₩4,569 | ₩4,422 | ₩4,462 | -1.77% | 11.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,677 | ₩4,703 | ₩4,476 | ₩4,502 | -3.72% | 10.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,690 | ₩4,824 | ₩4,556 | ₩4,717 | +0.57% | 10.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,489 | ₩5,414 | ₩4,489 | ₩4,770 | +6.27% | 110.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,623 | ₩4,918 | ₩4,422 | ₩4,489 | -2.90% | 129.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,248 | ₩4,502 | ₩4,154 | ₩4,355 | +2.52% | 198만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,234 | ₩4,328 | ₩4,181 | ₩4,208 | -0.63% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,141 | ₩4,529 | ₩4,047 | ₩4,248 | +2.59% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,315 | ₩4,596 | ₩4,194 | ₩4,221 | -2.17% | 20.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,221 | ₩4,355 | ₩4,087 | ₩4,194 | -0.63% | 17.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,355 | ₩4,636 | ₩3,685 | ₩4,288 | -1.54% | 51.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,700 | ₩6,727 | ₩4,221 | ₩4,328 | -35.40% | 111.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,714 | ₩6,740 | ₩6,687 | ₩6,714 | 0.00% | 15.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,754 | ₩6,754 | ₩6,700 | ₩6,727 | -0.40% | 17만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,740 | ₩6,740 | ₩6,714 | ₩6,727 | -0.20% | 12.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,754 | ₩6,767 | ₩6,700 | ₩6,714 | -0.60% | 39.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,700 | ₩6,794 | ₩6,673 | ₩6,740 | +0.60% | 69.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,682 | ₩5,896 | ₩5,534 | ₩5,601 | -1.42% | 40.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,003 | ₩6,030 | ₩5,400 | ₩5,494 | -8.48% | 31.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,097 | ₩6,151 | ₩6,003 | ₩6,003 | -1.54% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,084 | ₩6,191 | ₩6,043 | ₩6,124 | +0.66% | 39.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,164 | ₩6,419 | ₩6,003 | ₩6,084 | -1.30% | 66.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,427 | ₩6,553 | ₩5,427 | ₩6,204 | +14.32% | 129.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,787 | ₩5,588 | ₩2,747 | ₩5,507 | +97.60% | 556만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,680 | ₩3,042 | ₩2,667 | ₩2,894 | +8.00% | 20만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,519 | ₩2,841 | ₩2,506 | ₩2,640 | +4.79% | 23.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,680 | ₩2,707 | ₩2,425 | ₩2,626 | -2.00% | 22만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,801 | ₩2,908 | ₩2,573 | ₩2,640 | -5.74% | 13.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,640 | ₩2,841 | ₩2,626 | ₩2,760 | +4.57% | 9만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,573 | ₩2,894 | ₩2,573 | ₩2,680 | +4.17% | 10.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,747 | ₩2,908 | ₩2,479 | ₩2,640 | -3.90% | 12.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,573 | ₩2,854 | ₩2,492 | ₩2,760 | +7.29% | 9.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,720 | ₩3,055 | ₩2,425 | ₩2,626 | -3.45% | 12.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,734 | ₩2,948 | ₩2,573 | ₩2,841 | +3.92% | 18.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,698 | ₩3,725 | ₩2,680 | ₩2,760 | -25.36% | 220.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,109 | ₩3,993 | ₩3,109 | ₩3,739 | +20.26% | 43.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,229 | ₩3,337 | ₩3,028 | ₩3,149 | -2.49% | 11.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,256 | ₩3,497 | ₩3,136 | ₩3,270 | +0.41% | 14.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,176 | ₩3,270 | ₩3,136 | ₩3,176 | 0.00% | 2만 |
|---|