시장 데이터를 불러오는 중
전체 종목
사텔로스 바이오사이언스 과거 주가
Satellos Bioscience Inc. - Common Stock · MSLE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Satellos Bioscience Inc. - Common Stock · MSLE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,337 | ₩11,524 | ₩9,715 | ₩10,037 | -11.47% | 30.2만 |
| 2026.09.28–2026.10.02 | ₩11,404 | ₩12,100 | ₩11,122 | ₩11,390 | -0.12% | 67.8만 |
| 2026.09.21–2026.09.25 | ₩12,476 | ₩12,690 | ₩11,203 | ₩11,658 | -6.55% | 16만 |
| 2026.09.14–2026.09.18 | ₩13,079 | ₩13,400 | ₩12,308 | ₩12,489 | -4.51% | 9.2만 |
| 2026.09.08–2026.09.11 | ₩12,060 | ₩14,070 | ₩11,940 | ₩13,065 | +8.33% | 23.6만 |
| 2026.08.31–2026.09.04 | ₩11,765 | ₩12,663 | ₩11,631 | ₩12,020 | +2.16% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩13,253 | ₩13,387 | ₩11,605 | ₩11,605 | -12.44% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,325 |
| ₩12,891 |
| ₩13,414 |
| +1.47% |
| 9.6만 |
| 2026.08.10–2026.08.14 | ₩13,440 | ₩13,695 | ₩12,824 | ₩12,878 | -4.19% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,414 | ₩13,990 | ₩12,462 | ₩13,440 | +0.20% | 15.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,253 | ₩13,534 | ₩12,194 | ₩13,387 | +1.01% | 14.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,792 | ₩14,338 | ₩10,868 | ₩13,105 | +11.14% | 51.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,851 | ₩12,998 | ₩11,283 | ₩11,993 | -6.67% | 39.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,809 | ₩13,400 | ₩9,809 | ₩13,119 | +33.74% | 95.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,318 | ₩10,935 | ₩9,608 | ₩9,943 | -3.64% | 25만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,665 | ₩9,621 | ₩7,290 | ₩9,487 | +23.78% | 19.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,772 | ₩8,000 | ₩7,518 | ₩7,652 | -1.55% | 10.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,745 | ₩8,549 | ₩7,625 | ₩7,705 | -0.52% | 17만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,715 | ₩9,715 | ₩7,531 | ₩7,531 | -22.48% | 22만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,179 | ₩9,983 | ₩8,938 | ₩9,782 | +6.57% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,641 | ₩10,403 | ₩9,045 | ₩9,045 | -6.18% | 14.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,002 | ₩11,109 | ₩9,193 | ₩9,394 | -14.62% | 21.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,452 | ₩11,511 | ₩9,487 | ₩10,305 | -1.41% | 13.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,286 | ₩10,827 | ₩9,186 | ₩10,519 | +13.28% | 23.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,846 | ₩11,846 | ₩9,105 | ₩9,353 | -21.04% | 15.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,536 | ₩12,730 | ₩8,536 | ₩11,658 | +36.58% | 38.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,094 | ₩8,724 | ₩7,370 | ₩8,710 | +7.62% | 38.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,322 | ₩9,045 | ₩7,544 | ₩7,866 | -5.48% | 35.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,742 | ₩10,077 | ₩8,174 | ₩8,295 | -14.86% | 35.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,613 | ₩11,216 | ₩8,938 | ₩9,702 | -8.59% | 110.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,960 | ₩17,353 | ₩10,492 | ₩10,720 | -32.83% | 84.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,643 | ₩17,950 | ₩15,906 | ₩16,147 | -2.98% | 24.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,142 | ₩16,697 | ₩14,566 | ₩16,549 | +9.29% | 27.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,665 | ₩15,678 | ₩14,807 | ₩15,062 | -3.85% | 20.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,955 | ₩16,053 | ₩14,372 | ₩15,410 | +3.05% | 43.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,292 | ₩16,388 | ₩14,740 | ₩15,075 | -1.42% | 15.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,652 | ₩16,750 | ₩13,652 | ₩15,588 | +14.18% | 10.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,144 | ₩14,778 | ₩10,131 | ₩13,829 | +24.10% | 9.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,648 | ₩11,562 | ₩9,327 | ₩10,726 | +11.17% | 7.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,394 | ₩10,050 | ₩8,121 | ₩9,841 | +17.24% | 5.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,362 | ₩8,410 | ₩7,606 | ₩8,313 | -0.58% | 3.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,719 | ₩8,844 | ₩7,574 | ₩8,442 | +9.37% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,847 | ₩8,265 | ₩7,686 | ₩7,719 | -1.64% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,876 | ₩8,876 | ₩7,622 | ₩7,719 | -13.04% | 8.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,201 | ₩8,201 | ₩7,365 | ₩7,783 | -5.10% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,879 | ₩9,375 | ₩7,847 | ₩8,313 | +5.51% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,410 | ₩9,455 | ₩7,960 | ₩8,040 | -4.40% | 6.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,104 | ₩8,249 | ₩7,107 | ₩8,185 | +0.99% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,892 | ₩8,892 | ₩7,477 | ₩8,104 | -8.86% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,249 | ₩8,844 | ₩7,895 | ₩8,715 | +5.65% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,230 | ₩9,230 | ₩8,362 | ₩8,587 | -6.97% | 7.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩8,860 | ₩9,648 | ₩8,523 | ₩9,198 | +3.81% | 9천 |
|---|
| 2025.10.10–2025.10.10 | ₩9,310 | ₩10,211 | ₩8,828 | ₩9,246 | -0.69% | 2.8만 |
|---|