시장 데이터를 불러오는 중
전체 종목
시포트 테라퓨틱스 과거 주가
Seaport Therapeutics, Inc. - Common Stock · SPTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seaport Therapeutics, Inc. - Common Stock · SPTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,143 | ₩25,202 | ₩23,995 | ₩24,344 | +0.83% | 17.1만 |
| 2026.10.08 | ₩23,700 | ₩24,759 | ₩23,700 | ₩24,022 | +1.36% | 17.8만 |
| 2026.10.07 | ₩23,177 | ₩24,531 | ₩22,895 | ₩24,049 | +3.76% | 24.9만 |
| 2026.10.06 | ₩24,813 | ₩25,551 | ₩23,043 | ₩23,298 | -6.11% | 24.3만 |
| 2026.10.05 | ₩24,706 | ₩25,350 | ₩23,499 | ₩24,813 | +0.43% | 17.3만 |
| 2026.10.02 | ₩25,698 | ₩25,698 | ₩23,941 | ₩24,706 | -3.86% | 25.9만 |
| 2026.10.01 | ₩26,986 | ₩27,777 | ₩24,639 | ₩25,417 | -5.82% | 33만 |
| 2026.09.30 | ₩25,283 | ₩27,831 | ₩24,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,053 |
| +7.00% |
| 48.9만 |
| 2026.09.29 | ₩26,101 | ₩26,557 | ₩24,907 | ₩25,068 | -3.96% | 28.9만 |
|---|
| 2026.09.28 | ₩28,582 | ₩29,494 | ₩25,779 | ₩26,342 | -7.84% | 28.5만 |
|---|
| 2026.09.25 | ₩29,776 | ₩30,098 | ₩28,770 | ₩28,864 | -3.06% | 19.3만 |
|---|
| 2026.09.24 | ₩28,274 | ₩28,663 | ₩26,731 | ₩28,327 | +0.19% | 10.6만 |
|---|
| 2026.09.23 | ₩29,668 | ₩30,943 | ₩28,206 | ₩28,555 | -3.75% | 17.9만 |
|---|
| 2026.09.22 | ₩28,435 | ₩30,406 | ₩28,435 | ₩30,031 | +5.61% | 14.7만 |
|---|
| 2026.09.21 | ₩28,783 | ₩29,427 | ₩27,201 | ₩28,327 | -1.58% | 23.4만 |
|---|
| 2026.09.18 | ₩29,347 | ₩30,983 | ₩28,555 | ₩28,689 | -2.24% | 217.9만 |
|---|
| 2026.09.17 | ₩30,124 | ₩31,037 | ₩28,300 | ₩29,266 | -2.85% | 20.6만 |
|---|
| 2026.09.16 | ₩30,862 | ₩33,008 | ₩29,481 | ₩29,695 | -3.78% | 23.6만 |
|---|
| 2026.09.15 | ₩32,941 | ₩33,464 | ₩30,352 | ₩30,795 | -6.51% | 15.9만 |
|---|
| 2026.09.14 | ₩31,291 | ₩34,028 | ₩31,291 | ₩33,129 | +5.87% | 17.4만 |
|---|
| 2026.09.11 | ₩31,372 | ₩32,673 | ₩30,849 | ₩31,305 | -0.21% | 13.4만 |
|---|
| 2026.09.10 | ₩28,944 | ₩31,224 | ₩28,944 | ₩31,224 | +7.88% | 14.5만 |
|---|
| 2026.09.09 | ₩32,378 | ₩34,229 | ₩29,145 | ₩29,172 | -9.90% | 31.7만 |
|---|
| 2026.09.08 | ₩33,384 | ₩34,108 | ₩31,882 | ₩32,270 | -3.33% | 14.2만 |
|---|
| 2026.09.04 | ₩32,230 | ₩33,531 | ₩31,694 | ₩33,343 | +3.45% | 10.4만 |
|---|
| 2026.09.03 | ₩33,263 | ₩34,886 | ₩31,627 | ₩32,579 | -2.06% | 8.6만 |
|---|
| 2026.09.02 | ₩31,734 | ₩33,813 | ₩31,721 | ₩33,411 | +5.28% | 15.6만 |
|---|
| 2026.09.01 | ₩31,761 | ₩32,458 | ₩31,171 | ₩31,667 | -0.30% | 12.3만 |
|---|
| 2026.08.31 | ₩32,378 | ₩35,503 | ₩30,862 | ₩31,761 | -1.91% | 11.8만 |
|---|
| 2026.08.28 | ₩34,993 | ₩36,039 | ₩32,244 | ₩32,244 | -7.86% | 14.5만 |
|---|
| 2026.08.27 | ₩37,340 | ₩38,065 | ₩34,953 | ₩35,208 | -5.71% | 12.9만 |
|---|
| 2026.08.26 | ₩33,679 | ₩38,051 | ₩32,753 | ₩37,340 | +10.87% | 13.6만 |
|---|
| 2026.08.25 | ₩32,525 | ₩34,095 | ₩32,525 | ₩33,303 | +2.39% | 8.6만 |
|---|
| 2026.08.24 | ₩32,726 | ₩35,503 | ₩31,466 | ₩32,297 | -1.31% | 11.1만 |
|---|
| 2026.08.21 | ₩31,935 | ₩33,692 | ₩31,895 | ₩32,606 | +2.10% | 8.3만 |
|---|
| 2026.08.20 | ₩32,351 | ₩34,135 | ₩31,560 | ₩32,244 | -0.33% | 8.6만 |
|---|
| 2026.08.19 | ₩32,190 | ₩35,302 | ₩31,734 | ₩32,753 | +1.75% | 24.1만 |
|---|
| 2026.08.18 | ₩32,391 | ₩32,901 | ₩31,171 | ₩32,150 | -0.75% | 12.1만 |
|---|
| 2026.08.17 | ₩32,740 | ₩33,625 | ₩31,546 | ₩32,726 | -0.04% | 9.9만 |
|---|
| 2026.08.14 | ₩31,908 | ₩32,633 | ₩31,372 | ₩32,485 | +1.81% | 12.1만 |
|---|
| 2026.08.13 | ₩32,512 | ₩32,914 | ₩31,050 | ₩31,801 | -2.19% | 12.2만 |
|---|
| 2026.08.12 | ₩31,882 | ₩33,062 | ₩30,902 | ₩31,922 | +0.13% | 24.6만 |
|---|
| 2026.08.11 | ₩31,385 | ₩31,989 | ₩30,902 | ₩31,332 | -0.17% | 10.4만 |
|---|
| 2026.08.10 | ₩32,042 | ₩32,458 | ₩30,580 | ₩30,876 | -3.64% | 7.7만 |
|---|
| 2026.08.07 | ₩31,197 | ₩32,834 | ₩31,197 | ₩31,680 | +1.55% | 11.2만 |
|---|
| 2026.08.06 | ₩29,521 | ₩31,305 | ₩29,508 | ₩30,969 | +4.91% | 10.7만 |
|---|
| 2026.08.05 | ₩28,636 | ₩30,178 | ₩28,636 | ₩29,964 | +4.64% | 11.9만 |
|---|
| 2026.08.04 | ₩27,281 | ₩29,320 | ₩27,281 | ₩28,743 | +5.36% | 9만 |
|---|
| 2026.08.03 | ₩26,208 | ₩28,300 | ₩26,208 | ₩27,697 | +5.68% | 14만 |
|---|
| 2026.07.31 | ₩27,697 | ₩28,166 | ₩26,436 | ₩27,442 | -0.92% | 11.6만 |
|---|
| 2026.07.30 | ₩26,677 | ₩28,126 | ₩26,557 | ₩27,254 | +2.16% | 10.2만 |
|---|
| 2026.07.29 | ₩27,066 | ₩27,590 | ₩25,779 | ₩26,476 | -2.18% | 7.7만 |
|---|
| 2026.07.28 | ₩27,697 | ₩27,697 | ₩26,262 | ₩26,691 | -3.63% | 7.5만 |
|---|
| 2026.07.27 | ₩29,253 | ₩29,736 | ₩27,294 | ₩27,549 | -5.82% | 11.8만 |
|---|
| 2026.07.24 | ₩29,588 | ₩29,722 | ₩28,139 | ₩28,300 | -4.35% | 5.4만 |
|---|
| 2026.07.23 | ₩28,582 | ₩30,218 | ₩28,381 | ₩29,427 | +2.96% | 9.1만 |
|---|
| 2026.07.22 | ₩28,166 | ₩29,293 | ₩27,777 | ₩28,569 | +1.43% | 7.3만 |
|---|
| 2026.07.21 | ₩27,844 | ₩28,783 | ₩27,496 | ₩28,166 | +1.16% | 16.2만 |
|---|
| 2026.07.20 | ₩28,072 | ₩29,575 | ₩26,718 | ₩27,563 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩25,604 | ₩28,274 | ₩25,564 | ₩27,965 | +9.22% | 7.2만 |
|---|
| 2026.07.16 | ₩27,160 | ₩27,764 | ₩25,698 | ₩26,181 | -3.60% | 9.7만 |
|---|
| 2026.07.15 | ₩28,233 | ₩29,145 | ₩26,919 | ₩27,429 | -2.85% | 7.2만 |
|---|
| 2026.07.14 | ₩26,959 | ₩27,764 | ₩25,765 | ₩27,415 | +1.69% | 26.3만 |
|---|
| 2026.07.13 | ₩28,569 | ₩28,917 | ₩26,905 | ₩26,959 | -5.63% | 6.3만 |
|---|
| 2026.07.10 | ₩27,590 | ₩29,172 | ₩25,993 | ₩28,944 | +4.91% | 7.6만 |
|---|
| 2026.07.09 | ₩28,515 | ₩28,730 | ₩26,101 | ₩27,509 | -3.53% | 16만 |
|---|
| 2026.07.08 | ₩24,371 | ₩28,958 | ₩23,995 | ₩28,515 | +17.01% | 22.3만 |
|---|
| 2026.07.07 | ₩25,779 | ₩26,691 | ₩24,035 | ₩24,451 | -5.15% | 15.8만 |
|---|
| 2026.07.06 | ₩27,630 | ₩28,904 | ₩25,618 | ₩25,980 | -5.97% | 14.2만 |
|---|
| 2026.07.02 | ₩28,689 | ₩29,333 | ₩26,047 | ₩27,590 | -3.83% | 22.1만 |
|---|
| 2026.07.01 | ₩29,172 | ₩29,601 | ₩28,341 | ₩28,770 | -1.38% | 24.6만 |
|---|
| 2026.06.30 | ₩30,138 | ₩30,822 | ₩28,220 | ₩29,132 | -3.34% | 26.4만 |
|---|
| 2026.06.29 | ₩28,327 | ₩30,379 | ₩27,978 | ₩30,205 | +6.63% | 23.2만 |
|---|
| 2026.06.26 | ₩26,074 | ₩28,837 | ₩25,806 | ₩28,703 | +10.08% | 19.4만 |
|---|
| 2026.06.25 | ₩26,208 | ₩26,449 | ₩24,773 | ₩25,967 | -0.92% | 19.5만 |
|---|
| 2026.06.24 | ₩26,315 | ₩26,879 | ₩25,122 | ₩25,900 | -1.58% | 20.3만 |
|---|
| 2026.06.23 | ₩23,794 | ₩25,739 | ₩23,794 | ₩25,444 | +6.93% | 32.2만 |
|---|
| 2026.06.22 | ₩24,102 | ₩24,813 | ₩23,593 | ₩24,129 | +0.11% | 46.7만 |
|---|
| 2026.06.18 | ₩23,391 | ₩24,518 | ₩22,681 | ₩24,371 | +4.19% | 132.7만 |
|---|
| 2026.06.17 | ₩24,236 | ₩24,719 | ₩22,479 | ₩22,935 | -5.37% | 25.9만 |
|---|
| 2026.06.16 | ₩23,351 | ₩24,397 | ₩23,217 | ₩24,102 | +3.22% | 19.9만 |
|---|
| 2026.06.15 | ₩23,968 | ₩24,746 | ₩23,271 | ₩23,391 | -2.41% | 10.4만 |
|---|
| 2026.06.12 | ₩23,847 | ₩24,813 | ₩23,485 | ₩24,143 | +1.24% | 10만 |
|---|
| 2026.06.11 | ₩23,244 | ₩24,491 | ₩21,661 | ₩23,767 | +2.25% | 12.9만 |
|---|
| 2026.06.10 | ₩23,968 | ₩25,189 | ₩22,144 | ₩22,962 | -4.20% | 15.6만 |
|---|
| 2026.06.09 | ₩21,460 | ₩24,599 | ₩21,460 | ₩23,686 | +10.37% | 14.8만 |
|---|
| 2026.06.08 | ₩22,144 | ₩22,949 | ₩21,621 | ₩21,728 | -1.88% | 11만 |
|---|
| 2026.06.05 | ₩23,754 | ₩24,558 | ₩21,929 | ₩22,050 | -7.17% | 17.1만 |
|---|
| 2026.06.04 | ₩23,204 | ₩24,518 | ₩23,204 | ₩23,982 | +3.35% | 12.2만 |
|---|
| 2026.06.03 | ₩22,882 | ₩23,713 | ₩22,251 | ₩23,110 | +1.00% | 9.1만 |
|---|
| 2026.06.02 | ₩22,801 | ₩23,673 | ₩22,385 | ₩23,083 | +1.24% | 8.8만 |
|---|
| 2026.06.01 | ₩24,585 | ₩24,947 | ₩22,815 | ₩22,976 | -6.55% | 12.4만 |
|---|
| 2026.05.29 | ₩24,961 | ₩25,055 | ₩23,928 | ₩24,397 | -2.26% | 11.3만 |
|---|
| 2026.05.28 | ₩23,982 | ₩25,886 | ₩23,982 | ₩25,215 | +5.15% | 31.7만 |
|---|
| 2026.05.27 | ₩24,143 | ₩24,464 | ₩23,874 | ₩24,210 | +0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩23,767 | ₩24,478 | ₩23,230 | ₩24,156 | +1.64% | 18.1만 |
|---|
| 2026.05.22 | ₩23,056 | ₩23,727 | ₩22,171 | ₩23,472 | +1.80% | 21.5만 |
|---|
| 2026.05.21 | ₩21,460 | ₩23,499 | ₩21,017 | ₩23,056 | +7.44% | 21만 |
|---|
| 2026.05.20 | ₩21,916 | ₩22,479 | ₩20,816 | ₩21,165 | -3.43% | 26.6만 |
|---|
| 2026.05.19 | ₩21,017 | ₩21,809 | ₩20,132 | ₩21,004 | -0.06% | 15.9만 |
|---|
| 2026.05.18 | ₩22,600 | ₩22,600 | ₩20,119 | ₩21,111 | -6.59% | 42.2만 |
|---|
| 2026.05.15 | ₩22,493 | ₩23,110 | ₩21,715 | ₩22,546 | +0.24% | 61.2만 |
|---|
| 2026.05.14 | ₩22,131 | ₩23,284 | ₩21,594 | ₩22,721 | +2.67% | 38만 |
|---|
| 2026.05.13 | ₩21,594 | ₩22,399 | ₩20,883 | ₩22,131 | +2.48% | 43.2만 |
|---|
| 2026.05.12 | ₩20,642 | ₩21,527 | ₩20,521 | ₩21,393 | +3.64% | 15.5만 |
|---|
| 2026.05.11 | ₩21,460 | ₩22,050 | ₩20,038 | ₩20,454 | -4.69% | 40만 |
|---|
| 2026.05.08 | ₩21,125 | ₩21,782 | ₩20,709 | ₩21,527 | +1.90% | 30.4만 |
|---|
| 2026.05.07 | ₩21,527 | ₩21,567 | ₩19,918 | ₩20,789 | -3.43% | 43만 |
|---|
| 2026.05.06 | ₩21,473 | ₩22,077 | ₩20,588 | ₩21,460 | -0.06% | 49.9만 |
|---|
| 2026.05.05 | ₩23,271 | ₩23,955 | ₩20,400 | ₩21,460 | -7.78% | 89.3만 |
|---|
| 2026.05.04 | ₩25,712 | ₩25,712 | ₩22,667 | ₩22,801 | -11.32% | 91.1만 |
|---|
| 2026.05.01 | ₩28,166 | ₩30,849 | ₩26,154 | ₩26,610 | -5.52% | 469.8만 |
|---|