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 | ₩24,141 | ₩25,200 | ₩23,993 | ₩24,342 | +0.83% | 17.1만 |
| 2026.10.08 | ₩23,698 | ₩24,757 | ₩23,698 | ₩24,020 | +1.36% | 17.8만 |
| 2026.10.07 | ₩23,175 | ₩24,529 | ₩22,893 | ₩24,047 | +3.76% | 24.9만 |
| 2026.10.06 | ₩24,811 | ₩25,549 | ₩23,041 | ₩23,296 | -6.11% | 24.3만 |
| 2026.10.05 | ₩24,704 | ₩25,348 | ₩23,497 | ₩24,811 | +0.43% | 17.3만 |
| 2026.10.02 | ₩25,696 | ₩25,696 | ₩23,939 | ₩24,704 | -3.86% | 25.9만 |
| 2026.10.01 | ₩26,984 | ₩27,775 | ₩24,637 | ₩25,415 | -5.82% | 33만 |
| 2026.09.30 | ₩25,280 | ₩27,829 | ₩24,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,051 |
| +7.00% |
| 48.9만 |
| 2026.09.29 | ₩26,099 | ₩26,555 | ₩24,905 | ₩25,066 | -3.96% | 28.9만 |
|---|
| 2026.09.28 | ₩28,580 | ₩29,492 | ₩25,777 | ₩26,340 | -7.84% | 28.5만 |
|---|
| 2026.09.25 | ₩29,773 | ₩30,095 | ₩28,767 | ₩28,861 | -3.06% | 19.3만 |
|---|
| 2026.09.24 | ₩28,271 | ₩28,660 | ₩26,729 | ₩28,325 | +0.19% | 10.6만 |
|---|
| 2026.09.23 | ₩29,666 | ₩30,940 | ₩28,204 | ₩28,553 | -3.75% | 17.9만 |
|---|
| 2026.09.22 | ₩28,432 | ₩30,404 | ₩28,432 | ₩30,028 | +5.61% | 14.7만 |
|---|
| 2026.09.21 | ₩28,781 | ₩29,425 | ₩27,198 | ₩28,325 | -1.58% | 23.4만 |
|---|
| 2026.09.18 | ₩29,344 | ₩30,980 | ₩28,553 | ₩28,687 | -2.24% | 217.9만 |
|---|
| 2026.09.17 | ₩30,122 | ₩31,034 | ₩28,298 | ₩29,264 | -2.85% | 20.6만 |
|---|
| 2026.09.16 | ₩30,860 | ₩33,005 | ₩29,478 | ₩29,693 | -3.78% | 23.6만 |
|---|
| 2026.09.15 | ₩32,938 | ₩33,461 | ₩30,350 | ₩30,793 | -6.51% | 15.9만 |
|---|
| 2026.09.14 | ₩31,289 | ₩34,025 | ₩31,289 | ₩33,126 | +5.87% | 17.4만 |
|---|
| 2026.09.11 | ₩31,369 | ₩32,670 | ₩30,846 | ₩31,302 | -0.21% | 13.4만 |
|---|
| 2026.09.10 | ₩28,942 | ₩31,222 | ₩28,942 | ₩31,222 | +7.88% | 14.5만 |
|---|
| 2026.09.09 | ₩32,375 | ₩34,226 | ₩29,143 | ₩29,170 | -9.90% | 31.7만 |
|---|
| 2026.09.08 | ₩33,381 | ₩34,105 | ₩31,879 | ₩32,268 | -3.33% | 14.2만 |
|---|
| 2026.09.04 | ₩32,228 | ₩33,529 | ₩31,691 | ₩33,341 | +3.45% | 10.4만 |
|---|
| 2026.09.03 | ₩33,260 | ₩34,883 | ₩31,624 | ₩32,576 | -2.06% | 8.6만 |
|---|
| 2026.09.02 | ₩31,731 | ₩33,810 | ₩31,718 | ₩33,408 | +5.28% | 15.6만 |
|---|
| 2026.09.01 | ₩31,758 | ₩32,456 | ₩31,168 | ₩31,664 | -0.30% | 12.3만 |
|---|
| 2026.08.31 | ₩32,375 | ₩35,500 | ₩30,860 | ₩31,758 | -1.91% | 11.8만 |
|---|
| 2026.08.28 | ₩34,990 | ₩36,036 | ₩32,241 | ₩32,241 | -7.86% | 14.5만 |
|---|
| 2026.08.27 | ₩37,337 | ₩38,062 | ₩34,950 | ₩35,205 | -5.71% | 12.9만 |
|---|
| 2026.08.26 | ₩33,676 | ₩38,048 | ₩32,751 | ₩37,337 | +10.87% | 13.6만 |
|---|
| 2026.08.25 | ₩32,523 | ₩34,092 | ₩32,523 | ₩33,301 | +2.39% | 8.6만 |
|---|
| 2026.08.24 | ₩32,724 | ₩35,500 | ₩31,463 | ₩32,295 | -1.31% | 11.1만 |
|---|
| 2026.08.21 | ₩31,933 | ₩33,689 | ₩31,892 | ₩32,603 | +2.10% | 8.3만 |
|---|
| 2026.08.20 | ₩32,348 | ₩34,132 | ₩31,557 | ₩32,241 | -0.33% | 8.6만 |
|---|
| 2026.08.19 | ₩32,187 | ₩35,299 | ₩31,731 | ₩32,751 | +1.75% | 24.1만 |
|---|
| 2026.08.18 | ₩32,389 | ₩32,898 | ₩31,168 | ₩32,147 | -0.75% | 12.1만 |
|---|
| 2026.08.17 | ₩32,737 | ₩33,622 | ₩31,544 | ₩32,724 | -0.04% | 9.9만 |
|---|
| 2026.08.14 | ₩31,906 | ₩32,630 | ₩31,369 | ₩32,482 | +1.81% | 12.1만 |
|---|
| 2026.08.13 | ₩32,509 | ₩32,912 | ₩31,047 | ₩31,798 | -2.19% | 12.2만 |
|---|
| 2026.08.12 | ₩31,879 | ₩33,059 | ₩30,900 | ₩31,919 | +0.13% | 24.6만 |
|---|
| 2026.08.11 | ₩31,383 | ₩31,986 | ₩30,900 | ₩31,329 | -0.17% | 10.4만 |
|---|
| 2026.08.10 | ₩32,040 | ₩32,456 | ₩30,578 | ₩30,873 | -3.64% | 7.7만 |
|---|
| 2026.08.07 | ₩31,195 | ₩32,831 | ₩31,195 | ₩31,678 | +1.55% | 11.2만 |
|---|
| 2026.08.06 | ₩29,518 | ₩31,302 | ₩29,505 | ₩30,967 | +4.91% | 10.7만 |
|---|
| 2026.08.05 | ₩28,633 | ₩30,176 | ₩28,633 | ₩29,961 | +4.64% | 11.9만 |
|---|
| 2026.08.04 | ₩27,279 | ₩29,317 | ₩27,279 | ₩28,741 | +5.36% | 9만 |
|---|
| 2026.08.03 | ₩26,206 | ₩28,298 | ₩26,206 | ₩27,695 | +5.68% | 14만 |
|---|
| 2026.07.31 | ₩27,695 | ₩28,164 | ₩26,434 | ₩27,440 | -0.92% | 11.6만 |
|---|
| 2026.07.30 | ₩26,675 | ₩28,124 | ₩26,555 | ₩27,252 | +2.16% | 10.2만 |
|---|
| 2026.07.29 | ₩27,064 | ₩27,587 | ₩25,777 | ₩26,474 | -2.18% | 7.7만 |
|---|
| 2026.07.28 | ₩27,695 | ₩27,695 | ₩26,260 | ₩26,689 | -3.63% | 7.5만 |
|---|
| 2026.07.27 | ₩29,250 | ₩29,733 | ₩27,292 | ₩27,547 | -5.82% | 11.8만 |
|---|
| 2026.07.24 | ₩29,586 | ₩29,720 | ₩28,137 | ₩28,298 | -4.35% | 5.4만 |
|---|
| 2026.07.23 | ₩28,580 | ₩30,216 | ₩28,379 | ₩29,425 | +2.96% | 9.1만 |
|---|
| 2026.07.22 | ₩28,164 | ₩29,290 | ₩27,775 | ₩28,566 | +1.43% | 7.3만 |
|---|
| 2026.07.21 | ₩27,842 | ₩28,781 | ₩27,493 | ₩28,164 | +1.16% | 16.2만 |
|---|
| 2026.07.20 | ₩28,070 | ₩29,572 | ₩26,716 | ₩27,560 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩25,602 | ₩28,271 | ₩25,562 | ₩27,963 | +9.22% | 7.2만 |
|---|
| 2026.07.16 | ₩27,158 | ₩27,762 | ₩25,696 | ₩26,179 | -3.60% | 9.7만 |
|---|
| 2026.07.15 | ₩28,231 | ₩29,143 | ₩26,917 | ₩27,426 | -2.85% | 7.2만 |
|---|
| 2026.07.14 | ₩26,957 | ₩27,762 | ₩25,763 | ₩27,413 | +1.69% | 26.3만 |
|---|
| 2026.07.13 | ₩28,566 | ₩28,915 | ₩26,903 | ₩26,957 | -5.63% | 6.3만 |
|---|
| 2026.07.10 | ₩27,587 | ₩29,170 | ₩25,991 | ₩28,942 | +4.91% | 7.6만 |
|---|
| 2026.07.09 | ₩28,513 | ₩28,727 | ₩26,099 | ₩27,507 | -3.53% | 16만 |
|---|
| 2026.07.08 | ₩24,369 | ₩28,955 | ₩23,993 | ₩28,513 | +17.01% | 22.3만 |
|---|
| 2026.07.07 | ₩25,777 | ₩26,689 | ₩24,033 | ₩24,449 | -5.15% | 15.8만 |
|---|
| 2026.07.06 | ₩27,627 | ₩28,902 | ₩25,616 | ₩25,978 | -5.97% | 14.2만 |
|---|
| 2026.07.02 | ₩28,687 | ₩29,331 | ₩26,045 | ₩27,587 | -3.83% | 22.1만 |
|---|
| 2026.07.01 | ₩29,170 | ₩29,599 | ₩28,338 | ₩28,767 | -1.38% | 24.6만 |
|---|
| 2026.06.30 | ₩30,135 | ₩30,819 | ₩28,218 | ₩29,130 | -3.34% | 26.4만 |
|---|
| 2026.06.29 | ₩28,325 | ₩30,377 | ₩27,976 | ₩30,202 | +6.63% | 23.2만 |
|---|
| 2026.06.26 | ₩26,072 | ₩28,835 | ₩25,804 | ₩28,700 | +10.08% | 19.4만 |
|---|
| 2026.06.25 | ₩26,206 | ₩26,447 | ₩24,771 | ₩25,964 | -0.92% | 19.5만 |
|---|
| 2026.06.24 | ₩26,313 | ₩26,876 | ₩25,120 | ₩25,897 | -1.58% | 20.3만 |
|---|
| 2026.06.23 | ₩23,792 | ₩25,736 | ₩23,792 | ₩25,441 | +6.93% | 32.2만 |
|---|
| 2026.06.22 | ₩24,100 | ₩24,811 | ₩23,591 | ₩24,127 | +0.11% | 46.7만 |
|---|
| 2026.06.18 | ₩23,389 | ₩24,516 | ₩22,679 | ₩24,369 | +4.19% | 132.7만 |
|---|
| 2026.06.17 | ₩24,234 | ₩24,717 | ₩22,478 | ₩22,933 | -5.37% | 25.9만 |
|---|
| 2026.06.16 | ₩23,349 | ₩24,395 | ₩23,215 | ₩24,100 | +3.22% | 19.9만 |
|---|
| 2026.06.15 | ₩23,966 | ₩24,744 | ₩23,269 | ₩23,389 | -2.41% | 10.4만 |
|---|
| 2026.06.12 | ₩23,845 | ₩24,811 | ₩23,483 | ₩24,141 | +1.24% | 10만 |
|---|
| 2026.06.11 | ₩23,242 | ₩24,489 | ₩21,659 | ₩23,765 | +2.25% | 12.9만 |
|---|
| 2026.06.10 | ₩23,966 | ₩25,187 | ₩22,142 | ₩22,960 | -4.20% | 15.6만 |
|---|
| 2026.06.09 | ₩21,458 | ₩24,597 | ₩21,458 | ₩23,685 | +10.37% | 14.8만 |
|---|
| 2026.06.08 | ₩22,142 | ₩22,947 | ₩21,619 | ₩21,726 | -1.88% | 11만 |
|---|
| 2026.06.05 | ₩23,752 | ₩24,556 | ₩21,928 | ₩22,048 | -7.17% | 17.1만 |
|---|
| 2026.06.04 | ₩23,202 | ₩24,516 | ₩23,202 | ₩23,980 | +3.35% | 12.2만 |
|---|
| 2026.06.03 | ₩22,880 | ₩23,711 | ₩22,250 | ₩23,108 | +1.00% | 9.1만 |
|---|
| 2026.06.02 | ₩22,799 | ₩23,671 | ₩22,384 | ₩23,081 | +1.24% | 8.8만 |
|---|
| 2026.06.01 | ₩24,583 | ₩24,945 | ₩22,813 | ₩22,974 | -6.55% | 12.4만 |
|---|
| 2026.05.29 | ₩24,959 | ₩25,052 | ₩23,926 | ₩24,395 | -2.26% | 11.3만 |
|---|
| 2026.05.28 | ₩23,980 | ₩25,884 | ₩23,980 | ₩25,213 | +5.15% | 31.7만 |
|---|
| 2026.05.27 | ₩24,141 | ₩24,462 | ₩23,872 | ₩24,208 | +0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩23,765 | ₩24,476 | ₩23,229 | ₩24,154 | +1.64% | 18.1만 |
|---|
| 2026.05.22 | ₩23,054 | ₩23,725 | ₩22,169 | ₩23,470 | +1.80% | 21.5만 |
|---|
| 2026.05.21 | ₩21,458 | ₩23,497 | ₩21,016 | ₩23,054 | +7.44% | 21만 |
|---|
| 2026.05.20 | ₩21,914 | ₩22,478 | ₩20,814 | ₩21,163 | -3.43% | 26.6만 |
|---|
| 2026.05.19 | ₩21,016 | ₩21,807 | ₩20,131 | ₩21,002 | -0.06% | 15.9만 |
|---|
| 2026.05.18 | ₩22,598 | ₩22,598 | ₩20,117 | ₩21,110 | -6.59% | 42.2만 |
|---|
| 2026.05.15 | ₩22,491 | ₩23,108 | ₩21,713 | ₩22,545 | +0.24% | 61.2만 |
|---|
| 2026.05.14 | ₩22,129 | ₩23,282 | ₩21,592 | ₩22,719 | +2.67% | 38만 |
|---|
| 2026.05.13 | ₩21,592 | ₩22,397 | ₩20,882 | ₩22,129 | +2.48% | 43.2만 |
|---|
| 2026.05.12 | ₩20,640 | ₩21,525 | ₩20,519 | ₩21,391 | +3.64% | 15.5만 |
|---|
| 2026.05.11 | ₩21,458 | ₩22,048 | ₩20,037 | ₩20,452 | -4.69% | 40만 |
|---|
| 2026.05.08 | ₩21,123 | ₩21,780 | ₩20,707 | ₩21,525 | +1.90% | 30.4만 |
|---|
| 2026.05.07 | ₩21,525 | ₩21,566 | ₩19,916 | ₩20,788 | -3.43% | 43만 |
|---|
| 2026.05.06 | ₩21,472 | ₩22,075 | ₩20,586 | ₩21,458 | -0.06% | 49.9만 |
|---|
| 2026.05.05 | ₩23,269 | ₩23,953 | ₩20,399 | ₩21,458 | -7.78% | 89.3만 |
|---|
| 2026.05.04 | ₩25,710 | ₩25,710 | ₩22,665 | ₩22,799 | -11.32% | 91.1만 |
|---|
| 2026.05.01 | ₩28,164 | ₩30,846 | ₩26,152 | ₩26,608 | -5.52% | 469.8만 |
|---|