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 | ₩39,315 | ₩41,528 | ₩31,565 | ₩39,811 | +1.26% | 288.1만 |
| 2026.09.28–2026.10.02 | ₩39,838 | ₩44,759 | ₩38,792 | ₩39,315 | -1.31% | 370.9만 |
| 2026.09.21–2026.09.25 | ₩22,447 | ₩50,726 | ₩21,642 | ₩39,610 | +76.46% | 1379만 |
| 2026.09.14–2026.09.18 | ₩25,517 | ₩25,866 | ₩22,031 | ₩22,192 | -13.03% | 92.6만 |
| 2026.09.08–2026.09.11 | ₩30,264 | ₩31,082 | ₩24,673 | ₩25,477 | -15.82% | 82.7만 |
| 2026.08.31–2026.09.04 | ₩29,875 | ₩30,847 | ₩28,762 | ₩30,519 | +2.15% | 85.9만 |
| 2026.08.24–2026.08.28 | ₩31,927 | ₩33,536 | ₩29,607 | ₩30,063 | -5.84% | 109.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,980 |
| ₩33,536 |
| ₩30,955 |
| ₩32,168 |
| +0.59% |
| 72만 |
| 2026.08.10–2026.08.14 | ₩34,327 | ₩35,225 | ₩30,626 | ₩32,128 | -6.41% | 119.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,103 | ₩36,633 | ₩27,797 | ₩34,354 | +14.12% | 142.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,456 | ₩30,278 | ₩24,297 | ₩29,781 | +12.57% | 229.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,661 | ₩31,377 | ₩26,308 | ₩26,456 | -10.80% | 83.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,095 | ₩31,779 | ₩26,798 | ₩29,446 | -5.30% | 101.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,469 | ₩33,925 | ₩29,030 | ₩31,095 | -7.09% | 68.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,348 | ₩35,970 | ₩32,852 | ₩33,415 | +0.20% | 54.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,310 | ₩35,440 | ₩30,445 | ₩33,817 | +8.01% | 137.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,155 | ₩34,320 | ₩29,486 | ₩31,176 | -3.04% | 78.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,030 | ₩33,697 | ₩27,488 | ₩31,364 | +8.04% | 43.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,555 | ₩35,970 | ₩28,843 | ₩28,856 | -16.49% | 46.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,587 | ₩36,312 | ₩32,584 | ₩35,145 | -1.24% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,706 | ₩38,511 | ₩33,523 | ₩35,360 | -6.22% | 43.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,886 | ₩42,574 | ₩36,687 | ₩37,746 | -2.93% | 33.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,867 | ₩46,932 | ₩38,283 | ₩38,832 | -13.45% | 54.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,559 | ₩46,932 | ₩36,218 | ₩45,054 | +19.96% | 49.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,252 | ₩45,537 | ₩37,545 | ₩37,733 | -10.70% | 70.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,746 | ₩44,545 | ₩36,700 | ₩42,319 | +12.11% | 105.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,371 | ₩38,343 | ₩33,677 | ₩37,813 | +1.18% | 51.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,403 | ₩40,214 | ₩36,365 | ₩37,371 | -2.69% | 28.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,273 | ₩38,752 | ₩31,685 | ₩38,752 | +13.07% | 43.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,099 | ₩37,425 | ₩32,852 | ₩33,724 | -1.10% | 30.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,360 | ₩39,516 | ₩31,417 | ₩33,804 | -4.40% | 44.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,183 | ₩39,684 | ₩34,863 | ₩36,258 | -2.49% | 64.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,655 | ₩37,438 | ₩31,685 | ₩37,277 | +4.55% | 28.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,455 | ₩37,492 | ₩31,578 | ₩35,655 | +6.57% | 26.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,774 | ₩34,656 | ₩28,963 | ₩32,825 | +6.67% | 41.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,695 | ₩34,153 | ₩28,253 | ₩30,573 | +6.54% | 61.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,483 | ₩32,269 | ₩25,477 | ₩28,890 | +9.09% | 171만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,818 | ₩28,512 | ₩24,109 | ₩26,275 | -2.03% | 33.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,793 | ₩28,695 | ₩22,460 | ₩26,818 | +8.17% | 38.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,722 | ₩29,144 | ₩23,868 | ₩24,793 | -13.68% | 46.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,714 | ₩31,404 | ₩28,192 | ₩28,896 | -2.75% | 23.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,816 | ₩32,182 | ₩28,481 | ₩29,768 | +3.30% | 18.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,281 | ₩33,281 | ₩26,845 | ₩29,178 | -12.33% | 61만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,810 | ₩33,442 | ₩27,234 | ₩32,973 | +18.56% | 74.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,085 | ₩27,448 | ₩20,026 | ₩27,435 | +24.23% | 70.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,512 | ₩22,460 | ₩17,149 | ₩22,232 | +26.95% | 40.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,842 | ₩19,007 | ₩16,788 | ₩17,700 | +5.10% | 25.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,091 | ₩17,847 | ₩15,635 | ₩17,405 | +8.17% | 92.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,188 | ₩19,188 | ₩15,273 | ₩16,359 | -14.74% | 13.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,941 | ₩19,282 | ₩17,941 | ₩18,773 | +4.63% | 53.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,995 | ₩19,309 | ₩17,955 | ₩18,437 | +2.46% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,504 | ₩18,773 | ₩17,619 | ₩18,209 | -1.59% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,665 | ₩18,880 | ₩18,303 | ₩18,459 | -1.11% | 7.2천 |
|---|