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 | ₩24,127 | ₩25,186 | ₩23,979 | ₩24,328 | +0.83% | 17.1만 |
| 2026.10.08 | ₩23,685 | ₩24,743 | ₩23,685 | ₩24,006 | +1.36% | 17.8만 |
| 2026.10.07 | ₩23,162 | ₩24,516 | ₩22,880 | ₩24,033 | +3.76% | 24.9만 |
| 2026.10.06 | ₩24,797 | ₩25,534 | ₩23,028 | ₩23,282 | -6.11% | 24.3만 |
| 2026.10.05 | ₩24,690 | ₩25,333 | ₩23,483 | ₩24,797 | +0.43% | 17.3만 |
| 2026.10.02 | ₩25,682 | ₩25,682 | ₩23,926 | ₩24,690 | -3.86% | 25.9만 |
| 2026.10.01 | ₩26,968 | ₩27,759 | ₩24,623 | ₩25,400 | -5.82% | 33만 |
| 2026.09.30 | ₩25,266 | ₩27,813 | ₩24,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,035 |
| +7.00% |
| 48.9만 |
| 2026.09.29 | ₩26,084 | ₩26,540 | ₩24,891 | ₩25,052 | -3.96% | 28.9만 |
|---|
| 2026.09.28 | ₩28,563 | ₩29,475 | ₩25,762 | ₩26,325 | -7.84% | 28.5만 |
|---|
| 2026.09.25 | ₩29,756 | ₩30,078 | ₩28,751 | ₩28,845 | -3.06% | 19.3만 |
|---|
| 2026.09.24 | ₩28,255 | ₩28,644 | ₩26,714 | ₩28,309 | +0.19% | 10.6만 |
|---|
| 2026.09.23 | ₩29,649 | ₩30,923 | ₩28,188 | ₩28,537 | -3.75% | 17.9만 |
|---|
| 2026.09.22 | ₩28,416 | ₩30,386 | ₩28,416 | ₩30,011 | +5.61% | 14.7만 |
|---|
| 2026.09.21 | ₩28,765 | ₩29,408 | ₩27,183 | ₩28,309 | -1.58% | 23.4만 |
|---|
| 2026.09.18 | ₩29,328 | ₩30,963 | ₩28,537 | ₩28,671 | -2.24% | 217.9만 |
|---|
| 2026.09.17 | ₩30,105 | ₩31,016 | ₩28,282 | ₩29,247 | -2.85% | 20.6만 |
|---|
| 2026.09.16 | ₩30,842 | ₩32,987 | ₩29,462 | ₩29,676 | -3.78% | 23.6만 |
|---|
| 2026.09.15 | ₩32,920 | ₩33,442 | ₩30,333 | ₩30,775 | -6.51% | 15.9만 |
|---|
| 2026.09.14 | ₩31,271 | ₩34,005 | ₩31,271 | ₩33,107 | +5.87% | 17.4만 |
|---|
| 2026.09.11 | ₩31,351 | ₩32,652 | ₩30,829 | ₩31,284 | -0.21% | 13.4만 |
|---|
| 2026.09.10 | ₩28,925 | ₩31,204 | ₩28,925 | ₩31,204 | +7.88% | 14.5만 |
|---|
| 2026.09.09 | ₩32,357 | ₩34,206 | ₩29,126 | ₩29,153 | -9.90% | 31.7만 |
|---|
| 2026.09.08 | ₩33,362 | ₩34,086 | ₩31,861 | ₩32,250 | -3.33% | 14.2만 |
|---|
| 2026.09.04 | ₩32,209 | ₩33,510 | ₩31,673 | ₩33,322 | +3.45% | 10.4만 |
|---|
| 2026.09.03 | ₩33,241 | ₩34,863 | ₩31,606 | ₩32,558 | -2.06% | 8.6만 |
|---|
| 2026.09.02 | ₩31,713 | ₩33,791 | ₩31,700 | ₩33,389 | +5.28% | 15.6만 |
|---|
| 2026.09.01 | ₩31,740 | ₩32,437 | ₩31,150 | ₩31,646 | -0.30% | 12.3만 |
|---|
| 2026.08.31 | ₩32,357 | ₩35,480 | ₩30,842 | ₩31,740 | -1.91% | 11.8만 |
|---|
| 2026.08.28 | ₩34,971 | ₩36,016 | ₩32,223 | ₩32,223 | -7.86% | 14.5만 |
|---|
| 2026.08.27 | ₩37,316 | ₩38,040 | ₩34,930 | ₩35,185 | -5.71% | 12.9만 |
|---|
| 2026.08.26 | ₩33,657 | ₩38,027 | ₩32,732 | ₩37,316 | +10.87% | 13.6만 |
|---|
| 2026.08.25 | ₩32,504 | ₩34,072 | ₩32,504 | ₩33,282 | +2.39% | 8.6만 |
|---|
| 2026.08.24 | ₩32,705 | ₩35,480 | ₩31,445 | ₩32,276 | -1.31% | 11.1만 |
|---|
| 2026.08.21 | ₩31,914 | ₩33,670 | ₩31,874 | ₩32,585 | +2.10% | 8.3만 |
|---|
| 2026.08.20 | ₩32,330 | ₩34,113 | ₩31,539 | ₩32,223 | -0.33% | 8.6만 |
|---|
| 2026.08.19 | ₩32,169 | ₩35,279 | ₩31,713 | ₩32,732 | +1.75% | 24.1만 |
|---|
| 2026.08.18 | ₩32,370 | ₩32,880 | ₩31,150 | ₩32,129 | -0.75% | 12.1만 |
|---|
| 2026.08.17 | ₩32,719 | ₩33,603 | ₩31,526 | ₩32,705 | -0.04% | 9.9만 |
|---|
| 2026.08.14 | ₩31,888 | ₩32,611 | ₩31,351 | ₩32,464 | +1.81% | 12.1만 |
|---|
| 2026.08.13 | ₩32,491 | ₩32,893 | ₩31,030 | ₩31,780 | -2.19% | 12.2만 |
|---|
| 2026.08.12 | ₩31,861 | ₩33,040 | ₩30,882 | ₩31,901 | +0.13% | 24.6만 |
|---|
| 2026.08.11 | ₩31,365 | ₩31,968 | ₩30,882 | ₩31,311 | -0.17% | 10.4만 |
|---|
| 2026.08.10 | ₩32,022 | ₩32,437 | ₩30,561 | ₩30,856 | -3.64% | 7.7만 |
|---|
| 2026.08.07 | ₩31,177 | ₩32,813 | ₩31,177 | ₩31,660 | +1.55% | 11.2만 |
|---|
| 2026.08.06 | ₩29,502 | ₩31,284 | ₩29,488 | ₩30,949 | +4.91% | 10.7만 |
|---|
| 2026.08.05 | ₩28,617 | ₩30,159 | ₩28,617 | ₩29,944 | +4.64% | 11.9만 |
|---|
| 2026.08.04 | ₩27,263 | ₩29,301 | ₩27,263 | ₩28,724 | +5.36% | 9만 |
|---|
| 2026.08.03 | ₩26,191 | ₩28,282 | ₩26,191 | ₩27,679 | +5.68% | 14만 |
|---|
| 2026.07.31 | ₩27,679 | ₩28,148 | ₩26,419 | ₩27,424 | -0.92% | 11.6만 |
|---|
| 2026.07.30 | ₩26,660 | ₩28,108 | ₩26,540 | ₩27,237 | +2.16% | 10.2만 |
|---|
| 2026.07.29 | ₩27,049 | ₩27,572 | ₩25,762 | ₩26,459 | -2.18% | 7.7만 |
|---|
| 2026.07.28 | ₩27,679 | ₩27,679 | ₩26,245 | ₩26,674 | -3.63% | 7.5만 |
|---|
| 2026.07.27 | ₩29,234 | ₩29,716 | ₩27,277 | ₩27,531 | -5.82% | 11.8만 |
|---|
| 2026.07.24 | ₩29,569 | ₩29,703 | ₩28,121 | ₩28,282 | -4.35% | 5.4만 |
|---|
| 2026.07.23 | ₩28,563 | ₩30,199 | ₩28,362 | ₩29,408 | +2.96% | 9.1만 |
|---|
| 2026.07.22 | ₩28,148 | ₩29,274 | ₩27,759 | ₩28,550 | +1.43% | 7.3만 |
|---|
| 2026.07.21 | ₩27,826 | ₩28,765 | ₩27,478 | ₩28,148 | +1.16% | 16.2만 |
|---|
| 2026.07.20 | ₩28,054 | ₩29,555 | ₩26,700 | ₩27,545 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩25,588 | ₩28,255 | ₩25,548 | ₩27,947 | +9.22% | 7.2만 |
|---|
| 2026.07.16 | ₩27,143 | ₩27,746 | ₩25,682 | ₩26,164 | -3.60% | 9.7만 |
|---|
| 2026.07.15 | ₩28,215 | ₩29,126 | ₩26,901 | ₩27,411 | -2.85% | 7.2만 |
|---|
| 2026.07.14 | ₩26,942 | ₩27,746 | ₩25,749 | ₩27,397 | +1.69% | 26.3만 |
|---|
| 2026.07.13 | ₩28,550 | ₩28,899 | ₩26,888 | ₩26,942 | -5.63% | 6.3만 |
|---|
| 2026.07.10 | ₩27,572 | ₩29,153 | ₩25,977 | ₩28,925 | +4.91% | 7.6만 |
|---|
| 2026.07.09 | ₩28,496 | ₩28,711 | ₩26,084 | ₩27,491 | -3.53% | 16만 |
|---|
| 2026.07.08 | ₩24,355 | ₩28,939 | ₩23,979 | ₩28,496 | +17.01% | 22.3만 |
|---|
| 2026.07.07 | ₩25,762 | ₩26,674 | ₩24,020 | ₩24,435 | -5.15% | 15.8만 |
|---|
| 2026.07.06 | ₩27,612 | ₩28,885 | ₩25,601 | ₩25,963 | -5.97% | 14.2만 |
|---|
| 2026.07.02 | ₩28,671 | ₩29,314 | ₩26,030 | ₩27,572 | -3.83% | 22.1만 |
|---|
| 2026.07.01 | ₩29,153 | ₩29,582 | ₩28,322 | ₩28,751 | -1.38% | 24.6만 |
|---|
| 2026.06.30 | ₩30,118 | ₩30,802 | ₩28,202 | ₩29,113 | -3.34% | 26.4만 |
|---|
| 2026.06.29 | ₩28,309 | ₩30,360 | ₩27,960 | ₩30,185 | +6.63% | 23.2만 |
|---|
| 2026.06.26 | ₩26,057 | ₩28,818 | ₩25,789 | ₩28,684 | +10.08% | 19.4만 |
|---|
| 2026.06.25 | ₩26,191 | ₩26,432 | ₩24,757 | ₩25,950 | -0.92% | 19.5만 |
|---|
| 2026.06.24 | ₩26,298 | ₩26,861 | ₩25,105 | ₩25,883 | -1.58% | 20.3만 |
|---|
| 2026.06.23 | ₩23,778 | ₩25,722 | ₩23,778 | ₩25,427 | +6.93% | 32.2만 |
|---|
| 2026.06.22 | ₩24,087 | ₩24,797 | ₩23,577 | ₩24,113 | +0.11% | 46.7만 |
|---|
| 2026.06.18 | ₩23,376 | ₩24,502 | ₩22,666 | ₩24,355 | +4.19% | 132.7만 |
|---|
| 2026.06.17 | ₩24,221 | ₩24,703 | ₩22,465 | ₩22,920 | -5.37% | 25.9만 |
|---|
| 2026.06.16 | ₩23,336 | ₩24,382 | ₩23,202 | ₩24,087 | +3.22% | 19.9만 |
|---|
| 2026.06.15 | ₩23,953 | ₩24,730 | ₩23,256 | ₩23,376 | -2.41% | 10.4만 |
|---|
| 2026.06.12 | ₩23,832 | ₩24,797 | ₩23,470 | ₩24,127 | +1.24% | 10만 |
|---|
| 2026.06.11 | ₩23,229 | ₩24,475 | ₩21,647 | ₩23,752 | +2.25% | 12.9만 |
|---|
| 2026.06.10 | ₩23,953 | ₩25,172 | ₩22,130 | ₩22,947 | -4.20% | 15.6만 |
|---|
| 2026.06.09 | ₩21,446 | ₩24,583 | ₩21,446 | ₩23,671 | +10.37% | 14.8만 |
|---|
| 2026.06.08 | ₩22,130 | ₩22,934 | ₩21,607 | ₩21,714 | -1.88% | 11만 |
|---|
| 2026.06.05 | ₩23,738 | ₩24,542 | ₩21,915 | ₩22,036 | -7.17% | 17.1만 |
|---|
| 2026.06.04 | ₩23,189 | ₩24,502 | ₩23,189 | ₩23,966 | +3.35% | 12.2만 |
|---|
| 2026.06.03 | ₩22,867 | ₩23,698 | ₩22,237 | ₩23,095 | +1.00% | 9.1만 |
|---|
| 2026.06.02 | ₩22,786 | ₩23,658 | ₩22,371 | ₩23,068 | +1.24% | 8.8만 |
|---|
| 2026.06.01 | ₩24,569 | ₩24,931 | ₩22,800 | ₩22,961 | -6.55% | 12.4만 |
|---|
| 2026.05.29 | ₩24,944 | ₩25,038 | ₩23,912 | ₩24,382 | -2.26% | 11.3만 |
|---|
| 2026.05.28 | ₩23,966 | ₩25,869 | ₩23,966 | ₩25,199 | +5.15% | 31.7만 |
|---|
| 2026.05.27 | ₩24,127 | ₩24,449 | ₩23,859 | ₩24,194 | +0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩23,752 | ₩24,462 | ₩23,215 | ₩24,140 | +1.64% | 18.1만 |
|---|
| 2026.05.22 | ₩23,041 | ₩23,711 | ₩22,156 | ₩23,457 | +1.80% | 21.5만 |
|---|
| 2026.05.21 | ₩21,446 | ₩23,483 | ₩21,004 | ₩23,041 | +7.44% | 21만 |
|---|
| 2026.05.20 | ₩21,902 | ₩22,465 | ₩20,803 | ₩21,151 | -3.43% | 26.6만 |
|---|
| 2026.05.19 | ₩21,004 | ₩21,795 | ₩20,119 | ₩20,990 | -0.06% | 15.9만 |
|---|
| 2026.05.18 | ₩22,585 | ₩22,585 | ₩20,106 | ₩21,098 | -6.59% | 42.2만 |
|---|
| 2026.05.15 | ₩22,478 | ₩23,095 | ₩21,701 | ₩22,532 | +0.24% | 61.2만 |
|---|
| 2026.05.14 | ₩22,116 | ₩23,269 | ₩21,580 | ₩22,706 | +2.67% | 38만 |
|---|
| 2026.05.13 | ₩21,580 | ₩22,384 | ₩20,870 | ₩22,116 | +2.48% | 43.2만 |
|---|
| 2026.05.12 | ₩20,628 | ₩21,513 | ₩20,508 | ₩21,379 | +3.64% | 15.5만 |
|---|
| 2026.05.11 | ₩21,446 | ₩22,036 | ₩20,025 | ₩20,441 | -4.69% | 40만 |
|---|
| 2026.05.08 | ₩21,111 | ₩21,768 | ₩20,695 | ₩21,513 | +1.90% | 30.4만 |
|---|
| 2026.05.07 | ₩21,513 | ₩21,553 | ₩19,905 | ₩20,776 | -3.43% | 43만 |
|---|
| 2026.05.06 | ₩21,459 | ₩22,063 | ₩20,575 | ₩21,446 | -0.06% | 49.9만 |
|---|
| 2026.05.05 | ₩23,256 | ₩23,939 | ₩20,387 | ₩21,446 | -7.78% | 89.3만 |
|---|
| 2026.05.04 | ₩25,695 | ₩25,695 | ₩22,652 | ₩22,786 | -11.32% | 91.1만 |
|---|
| 2026.05.01 | ₩28,148 | ₩30,829 | ₩26,137 | ₩26,593 | -5.52% | 469.8만 |
|---|