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 | ₩39,320 | ₩41,533 | ₩31,569 | ₩39,816 | +1.26% | 288.1만 |
| 2026.09.28–2026.10.02 | ₩39,843 | ₩44,765 | ₩38,797 | ₩39,320 | -1.31% | 370.9만 |
| 2026.09.21–2026.09.25 | ₩22,450 | ₩50,733 | ₩21,645 | ₩39,615 | +76.46% | 1379만 |
| 2026.09.14–2026.09.18 | ₩25,521 | ₩25,869 | ₩22,034 | ₩22,195 | -13.03% | 92.6만 |
| 2026.09.08–2026.09.11 | ₩30,268 | ₩31,086 | ₩24,676 | ₩25,480 | -15.82% | 82.7만 |
| 2026.08.31–2026.09.04 | ₩29,879 | ₩30,851 | ₩28,766 | ₩30,523 | +2.15% | 85.9만 |
| 2026.08.24–2026.08.28 | ₩31,931 | ₩33,540 | ₩29,611 | ₩30,067 | -5.84% | 109.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,985 |
| ₩33,540 |
| ₩30,959 |
| ₩32,172 |
| +0.59% |
| 72만 |
| 2026.08.10–2026.08.14 | ₩34,331 | ₩35,230 | ₩30,630 | ₩32,132 | -6.41% | 119.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,107 | ₩36,638 | ₩27,800 | ₩34,358 | +14.12% | 142.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,459 | ₩30,281 | ₩24,300 | ₩29,785 | +12.57% | 229.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,664 | ₩31,381 | ₩26,312 | ₩26,459 | -10.80% | 83.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,099 | ₩31,783 | ₩26,801 | ₩29,450 | -5.30% | 101.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,473 | ₩33,929 | ₩29,034 | ₩31,099 | -7.09% | 68.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,352 | ₩35,974 | ₩32,856 | ₩33,419 | +0.20% | 54.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,314 | ₩35,444 | ₩30,449 | ₩33,822 | +8.01% | 137.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,159 | ₩34,325 | ₩29,490 | ₩31,180 | -3.04% | 78.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,034 | ₩33,701 | ₩27,492 | ₩31,368 | +8.04% | 43.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,559 | ₩35,974 | ₩28,846 | ₩28,860 | -16.49% | 46.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,592 | ₩36,316 | ₩32,588 | ₩35,149 | -1.24% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,711 | ₩38,516 | ₩33,527 | ₩35,364 | -6.22% | 43.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,891 | ₩42,579 | ₩36,692 | ₩37,751 | -2.93% | 33.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,872 | ₩46,937 | ₩38,288 | ₩38,837 | -13.45% | 54.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,563 | ₩46,937 | ₩36,222 | ₩45,060 | +19.96% | 49.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,257 | ₩45,543 | ₩37,550 | ₩37,738 | -10.70% | 70.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,751 | ₩44,550 | ₩36,705 | ₩42,324 | +12.11% | 105.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,376 | ₩38,348 | ₩33,681 | ₩37,818 | +1.18% | 51.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,408 | ₩40,219 | ₩36,370 | ₩37,376 | -2.69% | 28.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,278 | ₩38,757 | ₩31,689 | ₩38,757 | +13.07% | 43.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,103 | ₩37,429 | ₩32,856 | ₩33,728 | -1.10% | 30.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,364 | ₩39,521 | ₩31,421 | ₩33,808 | -4.40% | 44.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,188 | ₩39,689 | ₩34,868 | ₩36,263 | -2.49% | 64.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,659 | ₩37,443 | ₩31,689 | ₩37,282 | +4.55% | 28.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,460 | ₩37,496 | ₩31,582 | ₩35,659 | +6.57% | 26.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,778 | ₩34,660 | ₩28,967 | ₩32,829 | +6.67% | 41.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,699 | ₩34,157 | ₩28,256 | ₩30,576 | +6.54% | 61.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,486 | ₩32,273 | ₩25,480 | ₩28,893 | +9.09% | 171만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,821 | ₩28,515 | ₩24,112 | ₩26,278 | -2.03% | 33.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,796 | ₩28,699 | ₩22,463 | ₩26,821 | +8.17% | 38.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,726 | ₩29,148 | ₩23,871 | ₩24,796 | -13.68% | 46.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,718 | ₩31,408 | ₩28,196 | ₩28,900 | -2.75% | 23.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,820 | ₩32,186 | ₩28,484 | ₩29,772 | +3.30% | 18.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,285 | ₩33,285 | ₩26,848 | ₩29,182 | -12.33% | 61만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,814 | ₩33,446 | ₩27,237 | ₩32,977 | +18.56% | 74.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,087 | ₩27,452 | ₩20,029 | ₩27,438 | +24.23% | 70.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,514 | ₩22,463 | ₩17,151 | ₩22,235 | +26.95% | 40.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,844 | ₩19,010 | ₩16,790 | ₩17,702 | +5.10% | 25.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,093 | ₩17,850 | ₩15,637 | ₩17,407 | +8.17% | 92.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,191 | ₩19,191 | ₩15,275 | ₩16,361 | -14.74% | 13.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,944 | ₩19,285 | ₩17,944 | ₩18,775 | +4.63% | 53.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,997 | ₩19,311 | ₩17,957 | ₩18,440 | +2.46% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,507 | ₩18,775 | ₩17,622 | ₩18,212 | -1.59% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,668 | ₩18,882 | ₩18,306 | ₩18,461 | -1.11% | 7.2천 |
|---|