시장 데이터를 불러오는 중
전체 종목
서로젠 과거 주가
Surrozen, Inc. - Common Stock · SRZN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Surrozen, Inc. - Common Stock · SRZN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩39,289 | ₩41,500 | ₩31,544 | ₩39,785 | +1.26% | 288.1만 |
| 2026.09.28–2026.10.02 | ₩39,812 | ₩44,730 | ₩38,767 | ₩39,289 | -1.31% | 370.9만 |
| 2026.09.21–2026.09.25 | ₩22,432 | ₩50,693 | ₩21,628 | ₩39,584 | +76.46% | 1379만 |
| 2026.09.14–2026.09.18 | ₩25,501 | ₩25,849 | ₩22,017 | ₩22,177 | -13.03% | 92.6만 |
| 2026.09.08–2026.09.11 | ₩30,244 | ₩31,062 | ₩24,656 | ₩25,460 | -15.82% | 82.7만 |
| 2026.08.31–2026.09.04 | ₩29,856 | ₩30,827 | ₩28,743 | ₩30,499 | +2.15% | 85.9만 |
| 2026.08.24–2026.08.28 | ₩31,906 | ₩33,514 | ₩29,588 | ₩30,043 | -5.84% | 109.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,959 |
| ₩33,514 |
| ₩30,934 |
| ₩32,147 |
| +0.59% |
| 72만 |
| 2026.08.10–2026.08.14 | ₩34,305 | ₩35,202 | ₩30,606 | ₩32,107 | -6.41% | 119.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,083 | ₩36,609 | ₩27,779 | ₩34,331 | +14.12% | 142.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,439 | ₩30,258 | ₩24,281 | ₩29,762 | +12.57% | 229.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,641 | ₩31,356 | ₩26,291 | ₩26,439 | -10.80% | 83.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,075 | ₩31,758 | ₩26,780 | ₩29,427 | -5.30% | 101.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,447 | ₩33,903 | ₩29,011 | ₩31,075 | -7.09% | 68.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,326 | ₩35,946 | ₩32,830 | ₩33,393 | +0.20% | 54.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,289 | ₩35,417 | ₩30,425 | ₩33,795 | +8.01% | 137.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,134 | ₩34,298 | ₩29,467 | ₩31,155 | -3.04% | 78.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,011 | ₩33,675 | ₩27,470 | ₩31,343 | +8.04% | 43.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,532 | ₩35,946 | ₩28,824 | ₩28,837 | -16.49% | 46.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,564 | ₩36,288 | ₩32,562 | ₩35,122 | -1.24% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,681 | ₩38,485 | ₩33,501 | ₩35,336 | -6.22% | 43.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,861 | ₩42,546 | ₩36,663 | ₩37,722 | -2.93% | 33.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,837 | ₩46,901 | ₩38,258 | ₩38,807 | -13.45% | 54.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,534 | ₩46,901 | ₩36,194 | ₩45,025 | +19.96% | 49.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,224 | ₩45,507 | ₩37,521 | ₩37,708 | -10.70% | 70.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,722 | ₩44,515 | ₩36,676 | ₩42,291 | +12.11% | 105.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,346 | ₩38,318 | ₩33,655 | ₩37,789 | +1.18% | 51.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,378 | ₩40,187 | ₩36,341 | ₩37,346 | -2.69% | 28.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,251 | ₩38,727 | ₩31,665 | ₩38,727 | +13.07% | 43.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,077 | ₩37,400 | ₩32,830 | ₩33,702 | -1.10% | 30.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,336 | ₩39,490 | ₩31,397 | ₩33,782 | -4.40% | 44.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,159 | ₩39,658 | ₩34,841 | ₩36,234 | -2.49% | 64.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,631 | ₩37,413 | ₩31,665 | ₩37,253 | +4.55% | 28.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,434 | ₩37,467 | ₩31,557 | ₩35,631 | +6.57% | 26.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,753 | ₩34,633 | ₩28,944 | ₩32,804 | +6.67% | 41.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,676 | ₩34,130 | ₩28,234 | ₩30,552 | +6.54% | 61.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,465 | ₩32,248 | ₩25,460 | ₩28,871 | +9.09% | 171만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,800 | ₩28,493 | ₩24,094 | ₩26,258 | -2.03% | 33.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,777 | ₩28,676 | ₩22,445 | ₩26,800 | +8.17% | 38.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,703 | ₩29,125 | ₩23,852 | ₩24,777 | -13.68% | 46.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,695 | ₩31,383 | ₩28,174 | ₩28,877 | -2.75% | 23.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,797 | ₩32,160 | ₩28,462 | ₩29,748 | +3.30% | 18.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,259 | ₩33,259 | ₩26,827 | ₩29,159 | -12.33% | 61만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,792 | ₩33,420 | ₩27,216 | ₩32,951 | +18.56% | 74.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,070 | ₩27,430 | ₩20,013 | ₩27,417 | +24.23% | 70.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,501 | ₩22,445 | ₩17,138 | ₩22,218 | +26.95% | 40.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,831 | ₩18,995 | ₩16,777 | ₩17,688 | +5.10% | 25.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,080 | ₩17,836 | ₩15,625 | ₩17,393 | +8.17% | 92.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,176 | ₩19,176 | ₩15,263 | ₩16,348 | -14.74% | 13.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,929 | ₩19,269 | ₩17,929 | ₩18,760 | +4.63% | 53.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,983 | ₩19,296 | ₩17,943 | ₩18,425 | +2.46% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,492 | ₩18,760 | ₩17,608 | ₩18,197 | -1.59% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,653 | ₩18,867 | ₩18,291 | ₩18,447 | -1.11% | 7.2천 |
|---|