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 | ₩24,136 | ₩25,196 | ₩23,989 | ₩24,337 | +0.83% | 17.1만 |
| 2026.10.08 | ₩23,694 | ₩24,753 | ₩23,694 | ₩24,016 | +1.36% | 17.8만 |
| 2026.10.07 | ₩23,171 | ₩24,525 | ₩22,889 | ₩24,042 | +3.76% | 24.9만 |
| 2026.10.06 | ₩24,807 | ₩25,544 | ₩23,037 | ₩23,291 | -6.11% | 24.3만 |
| 2026.10.05 | ₩24,699 | ₩25,343 | ₩23,493 | ₩24,807 | +0.43% | 17.3만 |
| 2026.10.02 | ₩25,692 | ₩25,692 | ₩23,935 | ₩24,699 | -3.86% | 25.9만 |
| 2026.10.01 | ₩26,979 | ₩27,770 | ₩24,632 | ₩25,410 | -5.82% | 33만 |
| 2026.09.30 | ₩25,276 | ₩27,824 | ₩24,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,046 |
| +7.00% |
| 48.9만 |
| 2026.09.29 | ₩26,094 | ₩26,550 | ₩24,901 | ₩25,061 | -3.96% | 28.9만 |
|---|
| 2026.09.28 | ₩28,575 | ₩29,486 | ₩25,772 | ₩26,335 | -7.84% | 28.5만 |
|---|
| 2026.09.25 | ₩29,768 | ₩30,090 | ₩28,762 | ₩28,856 | -3.06% | 19.3만 |
|---|
| 2026.09.24 | ₩28,266 | ₩28,655 | ₩26,724 | ₩28,320 | +0.19% | 10.6만 |
|---|
| 2026.09.23 | ₩29,661 | ₩30,935 | ₩28,199 | ₩28,548 | -3.75% | 17.9만 |
|---|
| 2026.09.22 | ₩28,427 | ₩30,398 | ₩28,427 | ₩30,023 | +5.61% | 14.7만 |
|---|
| 2026.09.21 | ₩28,776 | ₩29,419 | ₩27,193 | ₩28,320 | -1.58% | 23.4만 |
|---|
| 2026.09.18 | ₩29,339 | ₩30,975 | ₩28,548 | ₩28,682 | -2.24% | 217.9만 |
|---|
| 2026.09.17 | ₩30,117 | ₩31,028 | ₩28,293 | ₩29,258 | -2.85% | 20.6만 |
|---|
| 2026.09.16 | ₩30,854 | ₩33,000 | ₩29,473 | ₩29,688 | -3.78% | 23.6만 |
|---|
| 2026.09.15 | ₩32,933 | ₩33,455 | ₩30,345 | ₩30,787 | -6.51% | 15.9만 |
|---|
| 2026.09.14 | ₩31,283 | ₩34,019 | ₩31,283 | ₩33,120 | +5.87% | 17.4만 |
|---|
| 2026.09.11 | ₩31,364 | ₩32,664 | ₩30,841 | ₩31,297 | -0.21% | 13.4만 |
|---|
| 2026.09.10 | ₩28,937 | ₩31,216 | ₩28,937 | ₩31,216 | +7.88% | 14.5만 |
|---|
| 2026.09.09 | ₩32,369 | ₩34,220 | ₩29,138 | ₩29,165 | -9.90% | 31.7만 |
|---|
| 2026.09.08 | ₩33,375 | ₩34,099 | ₩31,873 | ₩32,262 | -3.33% | 14.2만 |
|---|
| 2026.09.04 | ₩32,222 | ₩33,523 | ₩31,685 | ₩33,335 | +3.45% | 10.4만 |
|---|
| 2026.09.03 | ₩33,254 | ₩34,877 | ₩31,618 | ₩32,570 | -2.06% | 8.6만 |
|---|
| 2026.09.02 | ₩31,726 | ₩33,804 | ₩31,712 | ₩33,402 | +5.28% | 15.6만 |
|---|
| 2026.09.01 | ₩31,753 | ₩32,450 | ₩31,163 | ₩31,659 | -0.30% | 12.3만 |
|---|
| 2026.08.31 | ₩32,369 | ₩35,494 | ₩30,854 | ₩31,753 | -1.91% | 11.8만 |
|---|
| 2026.08.28 | ₩34,984 | ₩36,030 | ₩32,235 | ₩32,235 | -7.86% | 14.5만 |
|---|
| 2026.08.27 | ₩37,331 | ₩38,055 | ₩34,944 | ₩35,199 | -5.71% | 12.9만 |
|---|
| 2026.08.26 | ₩33,670 | ₩38,041 | ₩32,745 | ₩37,331 | +10.87% | 13.6만 |
|---|
| 2026.08.25 | ₩32,517 | ₩34,086 | ₩32,517 | ₩33,295 | +2.39% | 8.6만 |
|---|
| 2026.08.24 | ₩32,718 | ₩35,494 | ₩31,458 | ₩32,289 | -1.31% | 11.1만 |
|---|
| 2026.08.21 | ₩31,927 | ₩33,683 | ₩31,887 | ₩32,597 | +2.10% | 8.3만 |
|---|
| 2026.08.20 | ₩32,343 | ₩34,126 | ₩31,551 | ₩32,235 | -0.33% | 8.6만 |
|---|
| 2026.08.19 | ₩32,182 | ₩35,292 | ₩31,726 | ₩32,745 | +1.75% | 24.1만 |
|---|
| 2026.08.18 | ₩32,383 | ₩32,892 | ₩31,163 | ₩32,141 | -0.75% | 12.1만 |
|---|
| 2026.08.17 | ₩32,731 | ₩33,616 | ₩31,538 | ₩32,718 | -0.04% | 9.9만 |
|---|
| 2026.08.14 | ₩31,900 | ₩32,624 | ₩31,364 | ₩32,477 | +1.81% | 12.1만 |
|---|
| 2026.08.13 | ₩32,503 | ₩32,906 | ₩31,042 | ₩31,793 | -2.19% | 12.2만 |
|---|
| 2026.08.12 | ₩31,873 | ₩33,053 | ₩30,894 | ₩31,913 | +0.13% | 24.6만 |
|---|
| 2026.08.11 | ₩31,377 | ₩31,980 | ₩30,894 | ₩31,323 | -0.17% | 10.4만 |
|---|
| 2026.08.10 | ₩32,034 | ₩32,450 | ₩30,573 | ₩30,868 | -3.64% | 7.7만 |
|---|
| 2026.08.07 | ₩31,189 | ₩32,825 | ₩31,189 | ₩31,672 | +1.55% | 11.2만 |
|---|
| 2026.08.06 | ₩29,513 | ₩31,297 | ₩29,500 | ₩30,961 | +4.91% | 10.7만 |
|---|
| 2026.08.05 | ₩28,628 | ₩30,170 | ₩28,628 | ₩29,956 | +4.64% | 11.9만 |
|---|
| 2026.08.04 | ₩27,274 | ₩29,312 | ₩27,274 | ₩28,735 | +5.36% | 9만 |
|---|
| 2026.08.03 | ₩26,201 | ₩28,293 | ₩26,201 | ₩27,690 | +5.68% | 14만 |
|---|
| 2026.07.31 | ₩27,690 | ₩28,159 | ₩26,429 | ₩27,435 | -0.92% | 11.6만 |
|---|
| 2026.07.30 | ₩26,671 | ₩28,119 | ₩26,550 | ₩27,247 | +2.16% | 10.2만 |
|---|
| 2026.07.29 | ₩27,059 | ₩27,582 | ₩25,772 | ₩26,469 | -2.18% | 7.7만 |
|---|
| 2026.07.28 | ₩27,690 | ₩27,690 | ₩26,255 | ₩26,684 | -3.63% | 7.5만 |
|---|
| 2026.07.27 | ₩29,245 | ₩29,728 | ₩27,287 | ₩27,542 | -5.82% | 11.8만 |
|---|
| 2026.07.24 | ₩29,580 | ₩29,714 | ₩28,132 | ₩28,293 | -4.35% | 5.4만 |
|---|
| 2026.07.23 | ₩28,575 | ₩30,210 | ₩28,373 | ₩29,419 | +2.96% | 9.1만 |
|---|
| 2026.07.22 | ₩28,159 | ₩29,285 | ₩27,770 | ₩28,561 | +1.43% | 7.3만 |
|---|
| 2026.07.21 | ₩27,837 | ₩28,776 | ₩27,488 | ₩28,159 | +1.16% | 16.2만 |
|---|
| 2026.07.20 | ₩28,065 | ₩29,567 | ₩26,711 | ₩27,555 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩25,598 | ₩28,266 | ₩25,558 | ₩27,958 | +9.22% | 7.2만 |
|---|
| 2026.07.16 | ₩27,153 | ₩27,757 | ₩25,692 | ₩26,174 | -3.60% | 9.7만 |
|---|
| 2026.07.15 | ₩28,226 | ₩29,138 | ₩26,912 | ₩27,421 | -2.85% | 7.2만 |
|---|
| 2026.07.14 | ₩26,952 | ₩27,757 | ₩25,759 | ₩27,408 | +1.69% | 26.3만 |
|---|
| 2026.07.13 | ₩28,561 | ₩28,910 | ₩26,898 | ₩26,952 | -5.63% | 6.3만 |
|---|
| 2026.07.10 | ₩27,582 | ₩29,165 | ₩25,987 | ₩28,937 | +4.91% | 7.6만 |
|---|
| 2026.07.09 | ₩28,508 | ₩28,722 | ₩26,094 | ₩27,502 | -3.53% | 16만 |
|---|
| 2026.07.08 | ₩24,364 | ₩28,950 | ₩23,989 | ₩28,508 | +17.01% | 22.3만 |
|---|
| 2026.07.07 | ₩25,772 | ₩26,684 | ₩24,029 | ₩24,445 | -5.15% | 15.8만 |
|---|
| 2026.07.06 | ₩27,623 | ₩28,896 | ₩25,611 | ₩25,973 | -5.97% | 14.2만 |
|---|
| 2026.07.02 | ₩28,682 | ₩29,325 | ₩26,040 | ₩27,582 | -3.83% | 22.1만 |
|---|
| 2026.07.01 | ₩29,165 | ₩29,594 | ₩28,333 | ₩28,762 | -1.38% | 24.6만 |
|---|
| 2026.06.30 | ₩30,130 | ₩30,814 | ₩28,213 | ₩29,124 | -3.34% | 26.4만 |
|---|
| 2026.06.29 | ₩28,320 | ₩30,371 | ₩27,971 | ₩30,197 | +6.63% | 23.2만 |
|---|
| 2026.06.26 | ₩26,067 | ₩28,829 | ₩25,799 | ₩28,695 | +10.08% | 19.4만 |
|---|
| 2026.06.25 | ₩26,201 | ₩26,443 | ₩24,766 | ₩25,960 | -0.92% | 19.5만 |
|---|
| 2026.06.24 | ₩26,308 | ₩26,872 | ₩25,115 | ₩25,893 | -1.58% | 20.3만 |
|---|
| 2026.06.23 | ₩23,788 | ₩25,732 | ₩23,788 | ₩25,437 | +6.93% | 32.2만 |
|---|
| 2026.06.22 | ₩24,096 | ₩24,807 | ₩23,586 | ₩24,123 | +0.11% | 46.7만 |
|---|
| 2026.06.18 | ₩23,385 | ₩24,512 | ₩22,675 | ₩24,364 | +4.19% | 132.7만 |
|---|
| 2026.06.17 | ₩24,230 | ₩24,713 | ₩22,473 | ₩22,929 | -5.37% | 25.9만 |
|---|
| 2026.06.16 | ₩23,345 | ₩24,391 | ₩23,211 | ₩24,096 | +3.22% | 19.9만 |
|---|
| 2026.06.15 | ₩23,962 | ₩24,740 | ₩23,265 | ₩23,385 | -2.41% | 10.4만 |
|---|
| 2026.06.12 | ₩23,841 | ₩24,807 | ₩23,479 | ₩24,136 | +1.24% | 10만 |
|---|
| 2026.06.11 | ₩23,238 | ₩24,485 | ₩21,656 | ₩23,761 | +2.25% | 12.9만 |
|---|
| 2026.06.10 | ₩23,962 | ₩25,182 | ₩22,138 | ₩22,956 | -4.20% | 15.6만 |
|---|
| 2026.06.09 | ₩21,454 | ₩24,592 | ₩21,454 | ₩23,680 | +10.37% | 14.8만 |
|---|
| 2026.06.08 | ₩22,138 | ₩22,943 | ₩21,615 | ₩21,723 | -1.88% | 11만 |
|---|
| 2026.06.05 | ₩23,747 | ₩24,552 | ₩21,924 | ₩22,044 | -7.17% | 17.1만 |
|---|
| 2026.06.04 | ₩23,198 | ₩24,512 | ₩23,198 | ₩23,975 | +3.35% | 12.2만 |
|---|
| 2026.06.03 | ₩22,876 | ₩23,707 | ₩22,246 | ₩23,104 | +1.00% | 9.1만 |
|---|
| 2026.06.02 | ₩22,795 | ₩23,667 | ₩22,380 | ₩23,077 | +1.24% | 8.8만 |
|---|
| 2026.06.01 | ₩24,579 | ₩24,941 | ₩22,809 | ₩22,970 | -6.55% | 12.4만 |
|---|
| 2026.05.29 | ₩24,954 | ₩25,048 | ₩23,922 | ₩24,391 | -2.26% | 11.3만 |
|---|
| 2026.05.28 | ₩23,975 | ₩25,879 | ₩23,975 | ₩25,209 | +5.15% | 31.7만 |
|---|
| 2026.05.27 | ₩24,136 | ₩24,458 | ₩23,868 | ₩24,203 | +0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩23,761 | ₩24,471 | ₩23,224 | ₩24,150 | +1.64% | 18.1만 |
|---|
| 2026.05.22 | ₩23,050 | ₩23,721 | ₩22,165 | ₩23,466 | +1.80% | 21.5만 |
|---|
| 2026.05.21 | ₩21,454 | ₩23,493 | ₩21,012 | ₩23,050 | +7.44% | 21만 |
|---|
| 2026.05.20 | ₩21,910 | ₩22,473 | ₩20,811 | ₩21,159 | -3.43% | 26.6만 |
|---|
| 2026.05.19 | ₩21,012 | ₩21,803 | ₩20,127 | ₩20,998 | -0.06% | 15.9만 |
|---|
| 2026.05.18 | ₩22,594 | ₩22,594 | ₩20,114 | ₩21,106 | -6.59% | 42.2만 |
|---|
| 2026.05.15 | ₩22,487 | ₩23,104 | ₩21,709 | ₩22,541 | +0.24% | 61.2만 |
|---|
| 2026.05.14 | ₩22,125 | ₩23,278 | ₩21,588 | ₩22,715 | +2.67% | 38만 |
|---|
| 2026.05.13 | ₩21,588 | ₩22,393 | ₩20,878 | ₩22,125 | +2.48% | 43.2만 |
|---|
| 2026.05.12 | ₩20,636 | ₩21,521 | ₩20,516 | ₩21,387 | +3.64% | 15.5만 |
|---|
| 2026.05.11 | ₩21,454 | ₩22,044 | ₩20,033 | ₩20,449 | -4.69% | 40만 |
|---|
| 2026.05.08 | ₩21,119 | ₩21,776 | ₩20,703 | ₩21,521 | +1.90% | 30.4만 |
|---|
| 2026.05.07 | ₩21,521 | ₩21,562 | ₩19,912 | ₩20,784 | -3.43% | 43만 |
|---|
| 2026.05.06 | ₩21,468 | ₩22,071 | ₩20,583 | ₩21,454 | -0.06% | 49.9만 |
|---|
| 2026.05.05 | ₩23,265 | ₩23,948 | ₩20,395 | ₩21,454 | -7.78% | 89.3만 |
|---|
| 2026.05.04 | ₩25,705 | ₩25,705 | ₩22,661 | ₩22,795 | -11.32% | 91.1만 |
|---|
| 2026.05.01 | ₩28,159 | ₩30,841 | ₩26,148 | ₩26,603 | -5.52% | 469.8만 |
|---|