시장 데이터를 불러오는 중
전체 종목
사이스파크 과거 주가
SciSparc Ltd. - Ordinary Shares · SPRC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SciSparc Ltd. - Ordinary Shares · SPRC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,062 | ₩6,303 | ₩5,633 | ₩5,995 | -1.11% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩6,987 | ₩6,987 | ₩6,035 | ₩6,330 | -9.40% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩6,227 | ₩7,510 | ₩5,890 | ₩6,987 | +12.21% | 22만 |
| 2026.09.14–2026.09.18 | ₩6,652 | ₩6,959 | ₩5,887 | ₩6,048 | -9.07% | 5.4만 |
| 2026.09.08–2026.09.11 | ₩6,947 | ₩7,175 | ₩6,478 | ₩6,813 | -1.93% | 5.1만 |
| 2026.08.31–2026.09.04 | ₩8,959 | ₩9,227 | ₩6,799 | ₩7,094 | -20.81% | 27.1만 |
| 2026.08.24–2026.08.28 | ₩9,280 | ₩9,643 | ₩8,717 | ₩8,824 | -4.91% | 12.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,192 |
| ₩8,342 |
| ₩8,979 |
| +2.81% |
| 34.8만 |
| 2026.08.10–2026.08.14 | ₩9,468 | ₩9,468 | ₩7,859 | ₩8,838 | -6.66% | 80.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,757 | ₩10,447 | ₩8,717 | ₩9,294 | +6.13% | 21.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,478 | ₩15,436 | ₩6,384 | ₩9,549 | +47.41% | 884.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,679 | ₩8,657 | ₩6,169 | ₩7,148 | +7.03% | 14.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,303 | ₩7,242 | ₩5,673 | ₩6,706 | +6.38% | 28.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,410 | ₩7,510 | ₩6,075 | ₩6,303 | -1.67% | 18.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,524 | ₩7,953 | ₩6,410 | ₩6,410 | -14.80% | 35.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,710 | ₩9,870 | ₩7,121 | ₩7,644 | -21.27% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,440 | ₩11,681 | ₩9,864 | ₩9,938 | -13.13% | 10.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,934 | ₩15,358 | ₩11,265 | ₩11,466 | -17.71% | 18.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,411 | ₩21,176 | ₩11,265 | ₩15,342 | +14.40% | 970.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,995 | ₩20,988 | ₩5,740 | ₩13,156 | +119.46% | 3653.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,545 | ₩6,545 | ₩5,364 | ₩5,726 | -12.50% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,462 | ₩8,670 | ₩6,317 | ₩6,465 | -23.60% | 14.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,675 | ₩11,095 | ₩8,275 | ₩8,382 | -21.48% | 14만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,227 | ₩12,110 | ₩8,717 | ₩10,608 | +14.97% | 42.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,075 | ₩9,790 | ₩5,619 | ₩8,972 | +47.68% | 1941.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,144 | ₩6,290 | ₩3,996 | ₩5,928 | +43.04% | 33.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,667 | ₩4,841 | ₩3,996 | ₩4,224 | -9.48% | 4.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,110 | ₩5,297 | ₩4,520 | ₩4,747 | -7.09% | 4.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,901 | ₩6,250 | ₩4,922 | ₩5,244 | -11.14% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,847 | ₩6,323 | ₩5,633 | ₩6,209 | +6.19% | 9.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,242 | ₩7,926 | ₩4,828 | ₩5,847 | -19.26% | 452.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,914 | ₩8,372 | ₩5,576 | ₩7,470 | +26.30% | 30.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,349 | ₩7,363 | ₩5,890 | ₩6,699 | +5.51% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,121 | ₩7,194 | ₩6,059 | ₩6,313 | -11.36% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,014 | ₩8,328 | ₩7,121 | ₩7,194 | -10.24% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,559 | ₩9,837 | ₩7,049 | ₩8,256 | -13.64% | 15.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,046 | ₩12,046 | ₩8,582 | ₩9,282 | -22.95% | 17.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,673 | ₩13,820 | ₩11,587 | ₩12,191 | -3.81% | 41.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,381 | ₩17,501 | ₩11,744 | ₩12,915 | -25.69% | 471.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,656 | ₩19,070 | ₩16,656 | ₩17,622 | +5.80% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,743 | ₩18,226 | ₩15,087 | ₩16,898 | -4.76% | 20.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,019 | ₩18,769 | ₩15,691 | ₩17,743 | +4.26% | 65.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,967 | ₩22,329 | ₩17,260 | ₩17,622 | -19.78% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,243 | ₩27,278 | ₩21,243 | ₩22,209 | +4.55% | 27.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,985 | ₩25,347 | ₩18,708 | ₩21,002 | -15.94% | 176.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,761 | ₩40,072 | ₩24,985 | ₩26,554 | -4.35% | 573.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,451 | ₩31,502 | ₩26,964 | ₩29,088 | -1.23% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,951 | ₩34,037 | ₩28,968 | ₩28,968 | -12.09% | 9.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩38,744 | ₩41,074 | ₩30,295 | ₩33,192 | -14.33% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,624 | ₩47,567 | ₩38,624 | ₩39,227 | -14.02% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,280 | ₩54,194 | ₩45,262 | ₩48,521 | +0.50% | 32.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,659 | ₩58,539 | ₩38,986 | ₩46,107 | +3.24% | 31.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,108 | ₩54,194 | ₩48,280 | ₩48,400 | -8.86% | 2.4만 |
|---|