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 | ₩11,345 | ₩11,532 | ₩9,722 | ₩10,044 | -11.47% | 30.2만 |
| 2026.09.28–2026.10.02 | ₩11,412 | ₩12,109 | ₩11,130 | ₩11,398 | -0.12% | 67.8만 |
| 2026.09.21–2026.09.25 | ₩12,485 | ₩12,699 | ₩11,211 | ₩11,667 | -6.55% | 16만 |
| 2026.09.14–2026.09.18 | ₩13,088 | ₩13,410 | ₩12,317 | ₩12,498 | -4.51% | 9.2만 |
| 2026.09.08–2026.09.11 | ₩12,069 | ₩14,080 | ₩11,948 | ₩13,075 | +8.33% | 23.6만 |
| 2026.08.31–2026.09.04 | ₩11,774 | ₩12,672 | ₩11,640 | ₩12,029 | +2.16% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩13,262 | ₩13,396 | ₩11,613 | ₩11,613 | -12.44% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,335 |
| ₩12,900 |
| ₩13,423 |
| +1.47% |
| 9.6만 |
| 2026.08.10–2026.08.14 | ₩13,450 | ₩13,705 | ₩12,833 | ₩12,887 | -4.19% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,423 | ₩14,000 | ₩12,471 | ₩13,450 | +0.20% | 15.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,262 | ₩13,544 | ₩12,203 | ₩13,396 | +1.01% | 14.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,801 | ₩14,348 | ₩10,875 | ₩13,115 | +11.14% | 51.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,860 | ₩13,008 | ₩11,291 | ₩12,002 | -6.67% | 39.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,816 | ₩13,410 | ₩9,816 | ₩13,128 | +33.74% | 95.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,326 | ₩10,942 | ₩9,615 | ₩9,950 | -3.64% | 25만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,670 | ₩9,628 | ₩7,295 | ₩9,494 | +23.78% | 19.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,778 | ₩8,006 | ₩7,523 | ₩7,657 | -1.55% | 10.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,751 | ₩8,555 | ₩7,630 | ₩7,711 | -0.52% | 17만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,722 | ₩9,722 | ₩7,536 | ₩7,536 | -22.48% | 22만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,186 | ₩9,990 | ₩8,944 | ₩9,789 | +6.57% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,648 | ₩10,410 | ₩9,052 | ₩9,052 | -6.18% | 14.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,009 | ₩11,117 | ₩9,199 | ₩9,400 | -14.62% | 21.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,460 | ₩11,519 | ₩9,494 | ₩10,312 | -1.41% | 13.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,293 | ₩10,835 | ₩9,192 | ₩10,527 | +13.28% | 23.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,854 | ₩11,854 | ₩9,112 | ₩9,360 | -21.04% | 15.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,542 | ₩12,739 | ₩8,542 | ₩11,667 | +36.58% | 38.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,100 | ₩8,730 | ₩7,375 | ₩8,716 | +7.62% | 38.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,327 | ₩9,052 | ₩7,550 | ₩7,872 | -5.48% | 35.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,749 | ₩10,084 | ₩8,180 | ₩8,301 | -14.86% | 35.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,621 | ₩11,224 | ₩8,944 | ₩9,709 | -8.59% | 110.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,971 | ₩17,366 | ₩10,500 | ₩10,728 | -32.83% | 84.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,655 | ₩17,962 | ₩15,917 | ₩16,159 | -2.98% | 24.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,153 | ₩16,709 | ₩14,576 | ₩16,561 | +9.29% | 27.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,676 | ₩15,689 | ₩14,818 | ₩15,073 | -3.85% | 20.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,965 | ₩16,065 | ₩14,382 | ₩15,421 | +3.05% | 43.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,303 | ₩16,400 | ₩14,751 | ₩15,086 | -1.42% | 15.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,662 | ₩16,762 | ₩13,662 | ₩15,600 | +14.18% | 10.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,152 | ₩14,788 | ₩10,138 | ₩13,839 | +24.10% | 9.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,655 | ₩11,570 | ₩9,333 | ₩10,733 | +11.17% | 7.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,400 | ₩10,057 | ₩8,126 | ₩9,848 | +17.24% | 5.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,368 | ₩8,416 | ₩7,611 | ₩8,319 | -0.58% | 3.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,724 | ₩8,850 | ₩7,579 | ₩8,448 | +9.37% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,853 | ₩8,271 | ₩7,692 | ₩7,724 | -1.64% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,883 | ₩8,883 | ₩7,627 | ₩7,724 | -13.04% | 8.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,207 | ₩8,207 | ₩7,370 | ₩7,788 | -5.10% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,885 | ₩9,381 | ₩7,853 | ₩8,319 | +5.51% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,416 | ₩9,462 | ₩7,965 | ₩8,046 | -4.40% | 6.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,110 | ₩8,255 | ₩7,113 | ₩8,191 | +0.99% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,899 | ₩8,899 | ₩7,483 | ₩8,110 | -8.86% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,255 | ₩8,850 | ₩7,901 | ₩8,722 | +5.65% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,237 | ₩9,237 | ₩8,368 | ₩8,593 | -6.97% | 7.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩8,867 | ₩9,655 | ₩8,529 | ₩9,204 | +3.81% | 9천 |
|---|
| 2025.10.10–2025.10.10 | ₩9,317 | ₩10,218 | ₩8,834 | ₩9,253 | -0.69% | 2.8만 |
|---|