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 | ₩24,120 | ₩25,179 | ₩23,973 | ₩24,321 | +0.83% | 17.1만 |
| 2026.10.08 | ₩23,678 | ₩24,737 | ₩23,678 | ₩24,000 | +1.36% | 17.8만 |
| 2026.10.07 | ₩23,156 | ₩24,509 | ₩22,874 | ₩24,027 | +3.76% | 24.9만 |
| 2026.10.06 | ₩24,790 | ₩25,527 | ₩23,022 | ₩23,276 | -6.11% | 24.3만 |
| 2026.10.05 | ₩24,683 | ₩25,326 | ₩23,477 | ₩24,790 | +0.43% | 17.3만 |
| 2026.10.02 | ₩25,675 | ₩25,675 | ₩23,919 | ₩24,683 | -3.86% | 25.9만 |
| 2026.10.01 | ₩26,961 | ₩27,752 | ₩24,616 | ₩25,393 | -5.82% | 33만 |
| 2026.09.30 | ₩25,259 | ₩27,805 | ₩24,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,028 |
| +7.00% |
| 48.9만 |
| 2026.09.29 | ₩26,077 | ₩26,532 | ₩24,884 | ₩25,045 | -3.96% | 28.9만 |
|---|
| 2026.09.28 | ₩28,556 | ₩29,467 | ₩25,755 | ₩26,318 | -7.84% | 28.5만 |
|---|
| 2026.09.25 | ₩29,748 | ₩30,070 | ₩28,743 | ₩28,837 | -3.06% | 19.3만 |
|---|
| 2026.09.24 | ₩28,248 | ₩28,636 | ₩26,707 | ₩28,301 | +0.19% | 10.6만 |
|---|
| 2026.09.23 | ₩29,641 | ₩30,914 | ₩28,181 | ₩28,529 | -3.75% | 17.9만 |
|---|
| 2026.09.22 | ₩28,408 | ₩30,378 | ₩28,408 | ₩30,003 | +5.61% | 14.7만 |
|---|
| 2026.09.21 | ₩28,757 | ₩29,400 | ₩27,176 | ₩28,301 | -1.58% | 23.4만 |
|---|
| 2026.09.18 | ₩29,320 | ₩30,954 | ₩28,529 | ₩28,663 | -2.24% | 217.9만 |
|---|
| 2026.09.17 | ₩30,097 | ₩31,008 | ₩28,274 | ₩29,239 | -2.85% | 20.6만 |
|---|
| 2026.09.16 | ₩30,834 | ₩32,978 | ₩29,454 | ₩29,668 | -3.78% | 23.6만 |
|---|
| 2026.09.15 | ₩32,911 | ₩33,434 | ₩30,325 | ₩30,767 | -6.51% | 15.9만 |
|---|
| 2026.09.14 | ₩31,263 | ₩33,996 | ₩31,263 | ₩33,098 | +5.87% | 17.4만 |
|---|
| 2026.09.11 | ₩31,343 | ₩32,643 | ₩30,820 | ₩31,276 | -0.21% | 13.4만 |
|---|
| 2026.09.10 | ₩28,918 | ₩31,196 | ₩28,918 | ₩31,196 | +7.88% | 14.5만 |
|---|
| 2026.09.09 | ₩32,348 | ₩34,197 | ₩29,119 | ₩29,145 | -9.90% | 31.7만 |
|---|
| 2026.09.08 | ₩33,353 | ₩34,077 | ₩31,852 | ₩32,241 | -3.33% | 14.2만 |
|---|
| 2026.09.04 | ₩32,201 | ₩33,501 | ₩31,665 | ₩33,313 | +3.45% | 10.4만 |
|---|
| 2026.09.03 | ₩33,232 | ₩34,854 | ₩31,598 | ₩32,549 | -2.06% | 8.6만 |
|---|
| 2026.09.02 | ₩31,705 | ₩33,782 | ₩31,691 | ₩33,380 | +5.28% | 15.6만 |
|---|
| 2026.09.01 | ₩31,732 | ₩32,428 | ₩31,142 | ₩31,638 | -0.30% | 12.3만 |
|---|
| 2026.08.31 | ₩32,348 | ₩35,470 | ₩30,834 | ₩31,732 | -1.91% | 11.8만 |
|---|
| 2026.08.28 | ₩34,961 | ₩36,006 | ₩32,214 | ₩32,214 | -7.86% | 14.5만 |
|---|
| 2026.08.27 | ₩37,306 | ₩38,030 | ₩34,921 | ₩35,176 | -5.71% | 12.9만 |
|---|
| 2026.08.26 | ₩33,648 | ₩38,016 | ₩32,723 | ₩37,306 | +10.87% | 13.6만 |
|---|
| 2026.08.25 | ₩32,495 | ₩34,063 | ₩32,495 | ₩33,273 | +2.39% | 8.6만 |
|---|
| 2026.08.24 | ₩32,696 | ₩35,470 | ₩31,437 | ₩32,268 | -1.31% | 11.1만 |
|---|
| 2026.08.21 | ₩31,906 | ₩33,661 | ₩31,866 | ₩32,576 | +2.10% | 8.3만 |
|---|
| 2026.08.20 | ₩32,321 | ₩34,104 | ₩31,531 | ₩32,214 | -0.33% | 8.6만 |
|---|
| 2026.08.19 | ₩32,160 | ₩35,269 | ₩31,705 | ₩32,723 | +1.75% | 24.1만 |
|---|
| 2026.08.18 | ₩32,361 | ₩32,871 | ₩31,142 | ₩32,120 | -0.75% | 12.1만 |
|---|
| 2026.08.17 | ₩32,710 | ₩33,594 | ₩31,517 | ₩32,696 | -0.04% | 9.9만 |
|---|
| 2026.08.14 | ₩31,879 | ₩32,603 | ₩31,343 | ₩32,455 | +1.81% | 12.1만 |
|---|
| 2026.08.13 | ₩32,482 | ₩32,884 | ₩31,021 | ₩31,772 | -2.19% | 12.2만 |
|---|
| 2026.08.12 | ₩31,852 | ₩33,031 | ₩30,874 | ₩31,892 | +0.13% | 24.6만 |
|---|
| 2026.08.11 | ₩31,356 | ₩31,959 | ₩30,874 | ₩31,303 | -0.17% | 10.4만 |
|---|
| 2026.08.10 | ₩32,013 | ₩32,428 | ₩30,552 | ₩30,847 | -3.64% | 7.7만 |
|---|
| 2026.08.07 | ₩31,169 | ₩32,804 | ₩31,169 | ₩31,651 | +1.55% | 11.2만 |
|---|
| 2026.08.06 | ₩29,494 | ₩31,276 | ₩29,480 | ₩30,941 | +4.91% | 10.7만 |
|---|
| 2026.08.05 | ₩28,609 | ₩30,150 | ₩28,609 | ₩29,936 | +4.64% | 11.9만 |
|---|
| 2026.08.04 | ₩27,256 | ₩29,293 | ₩27,256 | ₩28,717 | +5.36% | 9만 |
|---|
| 2026.08.03 | ₩26,184 | ₩28,274 | ₩26,184 | ₩27,671 | +5.68% | 14만 |
|---|
| 2026.07.31 | ₩27,671 | ₩28,140 | ₩26,412 | ₩27,417 | -0.92% | 11.6만 |
|---|
| 2026.07.30 | ₩26,653 | ₩28,100 | ₩26,532 | ₩27,229 | +2.16% | 10.2만 |
|---|
| 2026.07.29 | ₩27,042 | ₩27,564 | ₩25,755 | ₩26,452 | -2.18% | 7.7만 |
|---|
| 2026.07.28 | ₩27,671 | ₩27,671 | ₩26,238 | ₩26,666 | -3.63% | 7.5만 |
|---|
| 2026.07.27 | ₩29,226 | ₩29,708 | ₩27,269 | ₩27,524 | -5.82% | 11.8만 |
|---|
| 2026.07.24 | ₩29,561 | ₩29,695 | ₩28,114 | ₩28,274 | -4.35% | 5.4만 |
|---|
| 2026.07.23 | ₩28,556 | ₩30,191 | ₩28,355 | ₩29,400 | +2.96% | 9.1만 |
|---|
| 2026.07.22 | ₩28,140 | ₩29,266 | ₩27,752 | ₩28,542 | +1.43% | 7.3만 |
|---|
| 2026.07.21 | ₩27,819 | ₩28,757 | ₩27,470 | ₩28,140 | +1.16% | 16.2만 |
|---|
| 2026.07.20 | ₩28,047 | ₩29,547 | ₩26,693 | ₩27,537 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩25,581 | ₩28,248 | ₩25,541 | ₩27,939 | +9.22% | 7.2만 |
|---|
| 2026.07.16 | ₩27,135 | ₩27,738 | ₩25,675 | ₩26,157 | -3.60% | 9.7만 |
|---|
| 2026.07.15 | ₩28,207 | ₩29,119 | ₩26,894 | ₩27,403 | -2.85% | 7.2만 |
|---|
| 2026.07.14 | ₩26,934 | ₩27,738 | ₩25,742 | ₩27,390 | +1.69% | 26.3만 |
|---|
| 2026.07.13 | ₩28,542 | ₩28,891 | ₩26,881 | ₩26,934 | -5.63% | 6.3만 |
|---|
| 2026.07.10 | ₩27,564 | ₩29,145 | ₩25,970 | ₩28,918 | +4.91% | 7.6만 |
|---|
| 2026.07.09 | ₩28,489 | ₩28,703 | ₩26,077 | ₩27,484 | -3.53% | 16만 |
|---|
| 2026.07.08 | ₩24,348 | ₩28,931 | ₩23,973 | ₩28,489 | +17.01% | 22.3만 |
|---|
| 2026.07.07 | ₩25,755 | ₩26,666 | ₩24,013 | ₩24,429 | -5.15% | 15.8만 |
|---|
| 2026.07.06 | ₩27,604 | ₩28,877 | ₩25,594 | ₩25,956 | -5.97% | 14.2만 |
|---|
| 2026.07.02 | ₩28,663 | ₩29,306 | ₩26,023 | ₩27,564 | -3.83% | 22.1만 |
|---|
| 2026.07.01 | ₩29,145 | ₩29,574 | ₩28,315 | ₩28,743 | -1.38% | 24.6만 |
|---|
| 2026.06.30 | ₩30,110 | ₩30,794 | ₩28,194 | ₩29,105 | -3.34% | 26.4만 |
|---|
| 2026.06.29 | ₩28,301 | ₩30,351 | ₩27,953 | ₩30,177 | +6.63% | 23.2만 |
|---|
| 2026.06.26 | ₩26,050 | ₩28,810 | ₩25,782 | ₩28,676 | +10.08% | 19.4만 |
|---|
| 2026.06.25 | ₩26,184 | ₩26,425 | ₩24,750 | ₩25,943 | -0.92% | 19.5만 |
|---|
| 2026.06.24 | ₩26,291 | ₩26,854 | ₩25,099 | ₩25,876 | -1.58% | 20.3만 |
|---|
| 2026.06.23 | ₩23,772 | ₩25,715 | ₩23,772 | ₩25,420 | +6.93% | 32.2만 |
|---|
| 2026.06.22 | ₩24,080 | ₩24,790 | ₩23,571 | ₩24,107 | +0.11% | 46.7만 |
|---|
| 2026.06.18 | ₩23,370 | ₩24,496 | ₩22,660 | ₩24,348 | +4.19% | 132.7만 |
|---|
| 2026.06.17 | ₩24,214 | ₩24,697 | ₩22,459 | ₩22,914 | -5.37% | 25.9만 |
|---|
| 2026.06.16 | ₩23,330 | ₩24,375 | ₩23,196 | ₩24,080 | +3.22% | 19.9만 |
|---|
| 2026.06.15 | ₩23,946 | ₩24,723 | ₩23,249 | ₩23,370 | -2.41% | 10.4만 |
|---|
| 2026.06.12 | ₩23,826 | ₩24,790 | ₩23,464 | ₩24,120 | +1.24% | 10만 |
|---|
| 2026.06.11 | ₩23,223 | ₩24,469 | ₩21,641 | ₩23,745 | +2.25% | 12.9만 |
|---|
| 2026.06.10 | ₩23,946 | ₩25,166 | ₩22,124 | ₩22,941 | -4.20% | 15.6만 |
|---|
| 2026.06.09 | ₩21,440 | ₩24,576 | ₩21,440 | ₩23,665 | +10.37% | 14.8만 |
|---|
| 2026.06.08 | ₩22,124 | ₩22,928 | ₩21,601 | ₩21,708 | -1.88% | 11만 |
|---|
| 2026.06.05 | ₩23,732 | ₩24,536 | ₩21,909 | ₩22,030 | -7.17% | 17.1만 |
|---|
| 2026.06.04 | ₩23,182 | ₩24,496 | ₩23,182 | ₩23,960 | +3.35% | 12.2만 |
|---|
| 2026.06.03 | ₩22,861 | ₩23,692 | ₩22,231 | ₩23,089 | +1.00% | 9.1만 |
|---|
| 2026.06.02 | ₩22,780 | ₩23,651 | ₩22,365 | ₩23,062 | +1.24% | 8.8만 |
|---|
| 2026.06.01 | ₩24,563 | ₩24,924 | ₩22,794 | ₩22,955 | -6.55% | 12.4만 |
|---|
| 2026.05.29 | ₩24,938 | ₩25,032 | ₩23,906 | ₩24,375 | -2.26% | 11.3만 |
|---|
| 2026.05.28 | ₩23,960 | ₩25,862 | ₩23,960 | ₩25,192 | +5.15% | 31.7만 |
|---|
| 2026.05.27 | ₩24,120 | ₩24,442 | ₩23,852 | ₩24,187 | +0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩23,745 | ₩24,455 | ₩23,209 | ₩24,134 | +1.64% | 18.1만 |
|---|
| 2026.05.22 | ₩23,035 | ₩23,705 | ₩22,151 | ₩23,450 | +1.80% | 21.5만 |
|---|
| 2026.05.21 | ₩21,440 | ₩23,477 | ₩20,998 | ₩23,035 | +7.44% | 21만 |
|---|
| 2026.05.20 | ₩21,896 | ₩22,459 | ₩20,797 | ₩21,146 | -3.43% | 26.6만 |
|---|
| 2026.05.19 | ₩20,998 | ₩21,789 | ₩20,114 | ₩20,985 | -0.06% | 15.9만 |
|---|
| 2026.05.18 | ₩22,579 | ₩22,579 | ₩20,100 | ₩21,092 | -6.59% | 42.2만 |
|---|
| 2026.05.15 | ₩22,472 | ₩23,089 | ₩21,695 | ₩22,526 | +0.24% | 61.2만 |
|---|
| 2026.05.14 | ₩22,110 | ₩23,263 | ₩21,574 | ₩22,700 | +2.67% | 38만 |
|---|
| 2026.05.13 | ₩21,574 | ₩22,378 | ₩20,864 | ₩22,110 | +2.48% | 43.2만 |
|---|
| 2026.05.12 | ₩20,623 | ₩21,507 | ₩20,502 | ₩21,373 | +3.64% | 15.5만 |
|---|
| 2026.05.11 | ₩21,440 | ₩22,030 | ₩20,020 | ₩20,435 | -4.69% | 40만 |
|---|
| 2026.05.08 | ₩21,105 | ₩21,762 | ₩20,690 | ₩21,507 | +1.90% | 30.4만 |
|---|
| 2026.05.07 | ₩21,507 | ₩21,548 | ₩19,899 | ₩20,770 | -3.43% | 43만 |
|---|
| 2026.05.06 | ₩21,454 | ₩22,057 | ₩20,569 | ₩21,440 | -0.06% | 49.9만 |
|---|
| 2026.05.05 | ₩23,249 | ₩23,933 | ₩20,382 | ₩21,440 | -7.78% | 89.3만 |
|---|
| 2026.05.04 | ₩25,688 | ₩25,688 | ₩22,646 | ₩22,780 | -11.32% | 91.1만 |
|---|
| 2026.05.01 | ₩28,140 | ₩30,820 | ₩26,130 | ₩26,586 | -5.52% | 469.8만 |
|---|