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 | ₩24,092 | ₩25,149 | ₩23,945 | ₩24,293 | +0.83% | 17.1만 |
| 2026.10.08 | ₩23,650 | ₩24,708 | ₩23,650 | ₩23,972 | +1.36% | 17.8만 |
| 2026.10.07 | ₩23,128 | ₩24,480 | ₩22,847 | ₩23,998 | +3.76% | 24.9만 |
| 2026.10.06 | ₩24,761 | ₩25,497 | ₩22,995 | ₩23,249 | -6.11% | 24.3만 |
| 2026.10.05 | ₩24,654 | ₩25,297 | ₩23,450 | ₩24,761 | +0.43% | 17.3만 |
| 2026.10.02 | ₩25,645 | ₩25,645 | ₩23,891 | ₩24,654 | -3.86% | 25.9만 |
| 2026.10.01 | ₩26,930 | ₩27,719 | ₩24,587 | ₩25,364 | -5.82% | 33만 |
| 2026.09.30 | ₩25,230 | ₩27,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,997 |
| +7.00% |
| 48.9만 |
| 2026.09.29 | ₩26,046 | ₩26,501 | ₩24,855 | ₩25,016 | -3.96% | 28.9만 |
|---|
| 2026.09.28 | ₩28,522 | ₩29,433 | ₩25,725 | ₩26,287 | -7.84% | 28.5만 |
|---|
| 2026.09.25 | ₩29,714 | ₩30,035 | ₩28,710 | ₩28,803 | -3.06% | 19.3만 |
|---|
| 2026.09.24 | ₩28,215 | ₩28,603 | ₩26,675 | ₩28,268 | +0.19% | 10.6만 |
|---|
| 2026.09.23 | ₩29,607 | ₩30,878 | ₩28,148 | ₩28,496 | -3.75% | 17.9만 |
|---|
| 2026.09.22 | ₩28,375 | ₩30,343 | ₩28,375 | ₩29,968 | +5.61% | 14.7만 |
|---|
| 2026.09.21 | ₩28,723 | ₩29,366 | ₩27,144 | ₩28,268 | -1.58% | 23.4만 |
|---|
| 2026.09.18 | ₩29,285 | ₩30,918 | ₩28,496 | ₩28,629 | -2.24% | 217.9만 |
|---|
| 2026.09.17 | ₩30,062 | ₩30,972 | ₩28,241 | ₩29,205 | -2.85% | 20.6만 |
|---|
| 2026.09.16 | ₩30,798 | ₩32,939 | ₩29,419 | ₩29,633 | -3.78% | 23.6만 |
|---|
| 2026.09.15 | ₩32,872 | ₩33,394 | ₩30,289 | ₩30,731 | -6.51% | 15.9만 |
|---|
| 2026.09.14 | ₩31,226 | ₩33,956 | ₩31,226 | ₩33,060 | +5.87% | 17.4만 |
|---|
| 2026.09.11 | ₩31,306 | ₩32,605 | ₩30,784 | ₩31,239 | -0.21% | 13.4만 |
|---|
| 2026.09.10 | ₩28,884 | ₩31,159 | ₩28,884 | ₩31,159 | +7.88% | 14.5만 |
|---|
| 2026.09.09 | ₩32,310 | ₩34,157 | ₩29,085 | ₩29,111 | -9.90% | 31.7만 |
|---|
| 2026.09.08 | ₩33,314 | ₩34,037 | ₩31,815 | ₩32,203 | -3.33% | 14.2만 |
|---|
| 2026.09.04 | ₩32,163 | ₩33,461 | ₩31,628 | ₩33,274 | +3.45% | 10.4만 |
|---|
| 2026.09.03 | ₩33,194 | ₩34,813 | ₩31,561 | ₩32,511 | -2.06% | 8.6만 |
|---|
| 2026.09.02 | ₩31,668 | ₩33,742 | ₩31,654 | ₩33,341 | +5.28% | 15.6만 |
|---|
| 2026.09.01 | ₩31,694 | ₩32,390 | ₩31,106 | ₩31,601 | -0.30% | 12.3만 |
|---|
| 2026.08.31 | ₩32,310 | ₩35,429 | ₩30,798 | ₩31,694 | -1.91% | 11.8만 |
|---|
| 2026.08.28 | ₩34,920 | ₩35,964 | ₩32,176 | ₩32,176 | -7.86% | 14.5만 |
|---|
| 2026.08.27 | ₩37,262 | ₩37,985 | ₩34,880 | ₩35,134 | -5.71% | 12.9만 |
|---|
| 2026.08.26 | ₩33,608 | ₩37,972 | ₩32,685 | ₩37,262 | +10.87% | 13.6만 |
|---|
| 2026.08.25 | ₩32,457 | ₩34,023 | ₩32,457 | ₩33,234 | +2.39% | 8.6만 |
|---|
| 2026.08.24 | ₩32,658 | ₩35,429 | ₩31,400 | ₩32,230 | -1.31% | 11.1만 |
|---|
| 2026.08.21 | ₩31,868 | ₩33,622 | ₩31,828 | ₩32,538 | +2.10% | 8.3만 |
|---|
| 2026.08.20 | ₩32,283 | ₩34,064 | ₩31,494 | ₩32,176 | -0.33% | 8.6만 |
|---|
| 2026.08.19 | ₩32,123 | ₩35,228 | ₩31,668 | ₩32,685 | +1.75% | 24.1만 |
|---|
| 2026.08.18 | ₩32,324 | ₩32,832 | ₩31,106 | ₩32,083 | -0.75% | 12.1만 |
|---|
| 2026.08.17 | ₩32,672 | ₩33,555 | ₩31,480 | ₩32,658 | -0.04% | 9.9만 |
|---|
| 2026.08.14 | ₩31,842 | ₩32,564 | ₩31,306 | ₩32,417 | +1.81% | 12.1만 |
|---|
| 2026.08.13 | ₩32,444 | ₩32,846 | ₩30,985 | ₩31,735 | -2.19% | 12.2만 |
|---|
| 2026.08.12 | ₩31,815 | ₩32,993 | ₩30,838 | ₩31,855 | +0.13% | 24.6만 |
|---|
| 2026.08.11 | ₩31,320 | ₩31,922 | ₩30,838 | ₩31,266 | -0.17% | 10.4만 |
|---|
| 2026.08.10 | ₩31,976 | ₩32,390 | ₩30,517 | ₩30,811 | -3.64% | 7.7만 |
|---|
| 2026.08.07 | ₩31,132 | ₩32,765 | ₩31,132 | ₩31,614 | +1.55% | 11.2만 |
|---|
| 2026.08.06 | ₩29,459 | ₩31,239 | ₩29,446 | ₩30,905 | +4.91% | 10.7만 |
|---|
| 2026.08.05 | ₩28,576 | ₩30,115 | ₩28,576 | ₩29,901 | +4.64% | 11.9만 |
|---|
| 2026.08.04 | ₩27,224 | ₩29,259 | ₩27,224 | ₩28,683 | +5.36% | 9만 |
|---|
| 2026.08.03 | ₩26,153 | ₩28,241 | ₩26,153 | ₩27,639 | +5.68% | 14만 |
|---|
| 2026.07.31 | ₩27,639 | ₩28,107 | ₩26,381 | ₩27,385 | -0.92% | 11.6만 |
|---|
| 2026.07.30 | ₩26,622 | ₩28,067 | ₩26,501 | ₩27,197 | +2.16% | 10.2만 |
|---|
| 2026.07.29 | ₩27,010 | ₩27,532 | ₩25,725 | ₩26,421 | -2.18% | 7.7만 |
|---|
| 2026.07.28 | ₩27,639 | ₩27,639 | ₩26,207 | ₩26,635 | -3.63% | 7.5만 |
|---|
| 2026.07.27 | ₩29,192 | ₩29,673 | ₩27,237 | ₩27,492 | -5.82% | 11.8만 |
|---|
| 2026.07.24 | ₩29,526 | ₩29,660 | ₩28,081 | ₩28,241 | -4.35% | 5.4만 |
|---|
| 2026.07.23 | ₩28,522 | ₩30,155 | ₩28,322 | ₩29,366 | +2.96% | 9.1만 |
|---|
| 2026.07.22 | ₩28,107 | ₩29,232 | ₩27,719 | ₩28,509 | +1.43% | 7.3만 |
|---|
| 2026.07.21 | ₩27,786 | ₩28,723 | ₩27,438 | ₩28,107 | +1.16% | 16.2만 |
|---|
| 2026.07.20 | ₩28,014 | ₩29,513 | ₩26,662 | ₩27,505 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩25,551 | ₩28,215 | ₩25,511 | ₩27,907 | +9.22% | 7.2만 |
|---|
| 2026.07.16 | ₩27,104 | ₩27,706 | ₩25,645 | ₩26,127 | -3.60% | 9.7만 |
|---|
| 2026.07.15 | ₩28,174 | ₩29,085 | ₩26,863 | ₩27,371 | -2.85% | 7.2만 |
|---|
| 2026.07.14 | ₩26,903 | ₩27,706 | ₩25,712 | ₩27,358 | +1.69% | 26.3만 |
|---|
| 2026.07.13 | ₩28,509 | ₩28,857 | ₩26,849 | ₩26,903 | -5.63% | 6.3만 |
|---|
| 2026.07.10 | ₩27,532 | ₩29,111 | ₩25,939 | ₩28,884 | +4.91% | 7.6만 |
|---|
| 2026.07.09 | ₩28,455 | ₩28,670 | ₩26,046 | ₩27,452 | -3.53% | 16만 |
|---|
| 2026.07.08 | ₩24,320 | ₩28,897 | ₩23,945 | ₩28,455 | +17.01% | 22.3만 |
|---|
| 2026.07.07 | ₩25,725 | ₩26,635 | ₩23,985 | ₩24,400 | -5.15% | 15.8만 |
|---|
| 2026.07.06 | ₩27,572 | ₩28,844 | ₩25,564 | ₩25,926 | -5.97% | 14.2만 |
|---|
| 2026.07.02 | ₩28,629 | ₩29,272 | ₩25,993 | ₩27,532 | -3.83% | 22.1만 |
|---|
| 2026.07.01 | ₩29,111 | ₩29,540 | ₩28,281 | ₩28,710 | -1.38% | 24.6만 |
|---|
| 2026.06.30 | ₩30,075 | ₩30,758 | ₩28,161 | ₩29,071 | -3.34% | 26.4만 |
|---|
| 2026.06.29 | ₩28,268 | ₩30,316 | ₩27,920 | ₩30,142 | +6.63% | 23.2만 |
|---|
| 2026.06.26 | ₩26,019 | ₩28,777 | ₩25,752 | ₩28,643 | +10.08% | 19.4만 |
|---|
| 2026.06.25 | ₩26,153 | ₩26,394 | ₩24,721 | ₩25,912 | -0.92% | 19.5만 |
|---|
| 2026.06.24 | ₩26,260 | ₩26,823 | ₩25,069 | ₩25,845 | -1.58% | 20.3만 |
|---|
| 2026.06.23 | ₩23,744 | ₩25,685 | ₩23,744 | ₩25,390 | +6.93% | 32.2만 |
|---|
| 2026.06.22 | ₩24,052 | ₩24,761 | ₩23,543 | ₩24,079 | +0.11% | 46.7만 |
|---|
| 2026.06.18 | ₩23,343 | ₩24,467 | ₩22,633 | ₩24,320 | +4.19% | 132.7만 |
|---|
| 2026.06.17 | ₩24,186 | ₩24,668 | ₩22,432 | ₩22,887 | -5.37% | 25.9만 |
|---|
| 2026.06.16 | ₩23,302 | ₩24,346 | ₩23,169 | ₩24,052 | +3.22% | 19.9만 |
|---|
| 2026.06.15 | ₩23,918 | ₩24,694 | ₩23,222 | ₩23,343 | -2.41% | 10.4만 |
|---|
| 2026.06.12 | ₩23,798 | ₩24,761 | ₩23,436 | ₩24,092 | +1.24% | 10만 |
|---|
| 2026.06.11 | ₩23,195 | ₩24,440 | ₩21,616 | ₩23,717 | +2.25% | 12.9만 |
|---|
| 2026.06.10 | ₩23,918 | ₩25,136 | ₩22,098 | ₩22,914 | -4.20% | 15.6만 |
|---|
| 2026.06.09 | ₩21,415 | ₩24,547 | ₩21,415 | ₩23,637 | +10.37% | 14.8만 |
|---|
| 2026.06.08 | ₩22,098 | ₩22,901 | ₩21,576 | ₩21,683 | -1.88% | 11만 |
|---|
| 2026.06.05 | ₩23,704 | ₩24,507 | ₩21,884 | ₩22,004 | -7.17% | 17.1만 |
|---|
| 2026.06.04 | ₩23,155 | ₩24,467 | ₩23,155 | ₩23,931 | +3.35% | 12.2만 |
|---|
| 2026.06.03 | ₩22,834 | ₩23,664 | ₩22,205 | ₩23,061 | +1.00% | 9.1만 |
|---|
| 2026.06.02 | ₩22,754 | ₩23,624 | ₩22,339 | ₩23,035 | +1.24% | 8.8만 |
|---|
| 2026.06.01 | ₩24,534 | ₩24,895 | ₩22,767 | ₩22,928 | -6.55% | 12.4만 |
|---|
| 2026.05.29 | ₩24,909 | ₩25,002 | ₩23,878 | ₩24,346 | -2.26% | 11.3만 |
|---|
| 2026.05.28 | ₩23,931 | ₩25,832 | ₩23,931 | ₩25,163 | +5.15% | 31.7만 |
|---|
| 2026.05.27 | ₩24,092 | ₩24,413 | ₩23,824 | ₩24,159 | +0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩23,717 | ₩24,427 | ₩23,182 | ₩24,105 | +1.64% | 18.1만 |
|---|
| 2026.05.22 | ₩23,008 | ₩23,677 | ₩22,125 | ₩23,423 | +1.80% | 21.5만 |
|---|
| 2026.05.21 | ₩21,415 | ₩23,450 | ₩20,974 | ₩23,008 | +7.44% | 21만 |
|---|
| 2026.05.20 | ₩21,870 | ₩22,432 | ₩20,773 | ₩21,121 | -3.43% | 26.6만 |
|---|
| 2026.05.19 | ₩20,974 | ₩21,763 | ₩20,090 | ₩20,960 | -0.06% | 15.9만 |
|---|
| 2026.05.18 | ₩22,553 | ₩22,553 | ₩20,077 | ₩21,067 | -6.59% | 42.2만 |
|---|
| 2026.05.15 | ₩22,446 | ₩23,061 | ₩21,670 | ₩22,499 | +0.24% | 61.2만 |
|---|
| 2026.05.14 | ₩22,084 | ₩23,235 | ₩21,549 | ₩22,673 | +2.67% | 38만 |
|---|
| 2026.05.13 | ₩21,549 | ₩22,352 | ₩20,840 | ₩22,084 | +2.48% | 43.2만 |
|---|
| 2026.05.12 | ₩20,599 | ₩21,482 | ₩20,478 | ₩21,348 | +3.64% | 15.5만 |
|---|
| 2026.05.11 | ₩21,415 | ₩22,004 | ₩19,996 | ₩20,411 | -4.69% | 40만 |
|---|
| 2026.05.08 | ₩21,081 | ₩21,736 | ₩20,666 | ₩21,482 | +1.90% | 30.4만 |
|---|
| 2026.05.07 | ₩21,482 | ₩21,522 | ₩19,876 | ₩20,746 | -3.43% | 43만 |
|---|
| 2026.05.06 | ₩21,429 | ₩22,031 | ₩20,545 | ₩21,415 | -0.06% | 49.9만 |
|---|
| 2026.05.05 | ₩23,222 | ₩23,905 | ₩20,358 | ₩21,415 | -7.78% | 89.3만 |
|---|
| 2026.05.04 | ₩25,658 | ₩25,658 | ₩22,620 | ₩22,754 | -11.32% | 91.1만 |
|---|
| 2026.05.01 | ₩28,107 | ₩30,784 | ₩26,100 | ₩26,555 | -5.52% | 469.8만 |
|---|