Captor Therapeutics SA (CTXP)

CTXP
🏛️ 폴란드 →
38.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 38.00 38.00 37.50 37.50 0.3K
09:05 37.50 37.50 37.40 37.40 0.2K
09:10 38.00 38.00 37.40 38.00 0.4K
09:20 37.40 38.00 37.40 38.00 0.4K
09:25 37.80 37.80 37.80 37.80 0.0K
09:30 37.80 37.80 37.80 37.80 0.0K
09:50 38.00 38.00 38.00 38.00 0.0K
09:55 37.80 37.80 37.80 37.80 0.3K
10:20 37.60 37.60 37.60 37.60 0.3K
10:25 37.40 37.80 37.40 37.80 0.3K
11:40 37.40 37.40 37.40 37.40 0.0K
12:00 37.40 37.80 37.40 37.80 0.3K
12:10 37.40 37.40 37.40 37.40 0.0K
12:25 37.40 37.40 37.40 37.40 0.6K
12:40 37.30 37.30 37.30 37.30 0.6K
12:50 37.20 37.20 37.20 37.20 0.2K
12:55 37.20 37.20 37.20 37.20 0.0K
13:10 37.70 37.70 37.70 37.70 0.1K
13:35 37.90 38.00 37.90 38.00 0.4K
13:55 37.40 37.40 37.40 37.40 0.0K
14:55 37.90 37.90 37.90 37.90 0.2K
15:00 38.00 38.00 38.00 38.00 0.2K
15:10 38.00 38.00 38.00 38.00 0.0K
15:35 38.00 38.00 38.00 38.00 0.4K
15:45 37.90 38.00 37.90 38.00 0.4K
16:15 38.20 38.40 38.20 38.40 0.4K
16:25 38.40 38.40 38.40 38.40 0.1K
16:30 38.00 38.40 38.00 38.40 0.1K
16:35 37.50 37.50 37.50 37.50 0.0K
16:40 38.40 38.40 38.40 38.40 0.0K
17:00 38.40 38.40 38.40 38.40 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 38.20 38.40 37.20 38.40 0.0M
2025-09-25 36.60 39.50 36.50 38.00 0.0M
2025-09-24 36.60 36.60 35.10 36.10 0.0M
2025-09-23 36.70 36.80 36.30 36.60 0.0M
2025-09-22 36.80 36.80 36.00 36.60 0.0M
2025-09-19 36.80 36.80 35.50 36.70 0.0M
2025-09-18 35.50 36.50 35.10 36.20 0.0M
2025-09-17 36.60 36.60 34.60 35.50 0.0M
2025-09-16 35.70 36.80 35.50 36.70 0.0M
2025-09-15 36.60 36.80 35.40 36.80 0.0M
2025-09-12 36.30 37.30 36.00 36.60 0.0M
2025-09-11 35.90 36.80 33.90 36.30 0.0M
2025-09-10 36.10 36.30 34.30 35.80 0.0M
2025-09-09 34.60 36.60 34.30 36.10 0.0M
2025-09-08 35.00 35.90 33.00 34.60 0.0M
2025-09-05 37.70 38.00 34.30 35.20 0.0M
2025-09-04 36.70 38.00 36.40 37.20 0.0M
2025-09-03 39.40 39.40 37.50 38.00 0.0M
2025-09-02 40.00 40.80 38.10 39.00 0.0M
2025-09-01 41.20 41.20 39.80 40.40 0.0M
2025-08-29 40.60 41.20 40.00 41.10 0.0M
2025-08-28 41.30 41.30 40.00 41.00 0.0M
2025-08-27 41.20 42.00 41.00 41.10 0.0M
2025-08-26 42.30 42.30 41.30 42.00 0.0M
2025-08-25 40.90 42.50 40.00 42.50 0.0M
2025-08-22 41.40 41.40 39.60 41.00 0.0M
2025-08-21 41.20 41.50 40.40 41.40 0.0M
2025-08-20 41.90 41.90 40.00 41.20 0.0M
2025-08-19 40.00 42.10 39.60 40.30 0.0M
2025-08-18 41.40 41.40 39.00 40.30 0.0M
2025-08-14 41.90 41.90 40.00 41.40 0.0M
2025-08-13 42.40 42.40 41.10 42.00 0.0M
2025-08-12 41.60 42.70 41.40 42.70 0.0M
2025-08-11 41.90 42.50 41.50 41.50 0.0M
2025-08-08 41.00 41.90 40.40 41.20 0.0M
2025-08-07 42.00 42.10 40.50 40.50 0.0M
2025-08-06 42.50 42.50 40.80 42.10 0.0M
2025-08-05 42.10 42.60 41.30 42.20 0.0M
2025-08-04 39.20 43.00 36.90 40.80 0.0M
2025-08-01 41.40 43.00 38.00 39.20 0.0M
2025-07-31 43.60 45.30 41.00 42.00 0.0M
2025-07-30 46.50 46.90 41.90 45.00 0.0M
2025-07-29 45.80 47.20 44.50 46.50 0.0M
2025-07-28 42.90 46.70 42.90 44.90 0.0M
2025-07-25 40.80 41.20 40.60 40.90 0.0M
2025-07-24 40.80 42.60 40.30 40.70 0.0M
2025-07-23 41.20 41.60 40.20 40.80 0.0M
2025-07-22 41.50 41.90 40.20 40.90 0.0M
2025-07-21 41.40 41.50 39.10 40.60 0.0M
2025-07-18 41.20 41.90 40.80 41.30 0.0M
2025-07-17 40.80 41.70 40.40 41.20 0.0M
2025-07-16 41.60 41.60 40.10 41.60 0.0M
2025-07-15 41.40 42.10 41.20 41.70 0.0M
2025-07-14 37.70 41.40 37.70 41.30 0.0M
2025-07-11 37.30 38.00 36.80 37.70 0.0M
2025-07-10 38.60 38.60 37.30 37.70 0.0M
2025-07-09 38.40 38.70 37.80 38.50 0.0M
2025-07-08 37.30 38.00 37.10 37.80 0.0M
2025-07-07 36.80 38.40 36.10 37.00 0.0M
2025-07-04 36.90 36.90 35.50 36.00 0.0M
2025-07-03 35.40 37.00 35.00 36.90 0.0M
2025-07-02 35.00 36.00 34.10 35.00 0.0M
2025-07-01 33.70 35.00 33.70 35.00 0.0M
2025-06-30 32.90 33.80 32.80 33.70 0.0M
2025-06-27 31.90 32.70 31.60 32.70 0.0M
2025-06-26 31.90 32.20 31.50 31.90 0.0M
2025-06-25 32.70 32.70 31.70 31.90 0.0M
2025-06-24 32.50 32.80 32.10 32.20 0.0M
2025-06-23 32.90 32.90 32.00 32.50 0.0M
2025-06-20 33.60 33.60 32.70 33.20 0.0M
2025-06-18 33.30 34.20 32.60 33.60 0.0M
2025-06-17 33.80 34.10 33.00 34.10 0.0M
2025-06-16 33.10 34.20 32.80 33.80 0.0M
2025-06-13 34.30 34.50 33.00 33.60 0.0M
2025-06-12 33.50 35.00 32.30 34.50 0.0M
2025-06-11 32.90 36.00 32.80 33.50 0.0M
2025-06-10 32.80 33.20 32.10 32.50 0.0M
2025-06-09 31.40 32.80 31.40 32.80 0.0M
2025-06-06 32.40 32.60 31.70 32.30 0.0M
2025-06-05 32.60 32.70 31.90 32.30 0.0M
2025-06-04 32.50 32.90 31.90 32.20 0.0M
2025-06-03 32.00 32.80 31.30 31.40 0.0M
2025-06-02 34.40 34.40 31.50 31.90 0.0M
2025-05-30 34.80 36.30 32.90 33.40 0.0M
2025-05-29 34.70 34.90 34.00 34.00 0.0M
2025-05-28 33.90 36.80 33.20 34.70 0.0M
2025-05-27 34.80 35.00 33.90 33.90 0.0M
2025-05-26 36.30 36.30 34.30 34.80 0.0M
2025-05-23 37.30 37.40 34.50 35.30 0.0M
2025-05-22 36.40 39.00 36.20 36.90 0.0M
2025-05-21 34.10 36.90 34.00 36.40 0.0M
2025-05-20 34.20 34.60 33.80 33.80 0.0M
2025-05-19 34.20 35.00 34.10 34.40 0.0M
2025-05-16 36.10 36.10 34.10 34.10 0.0M
2025-05-15 36.40 36.80 35.40 36.10 0.0M
2025-05-14 35.70 36.40 35.20 36.40 0.0M
2025-05-13 35.10 35.50 32.50 34.90 0.0M
2025-05-12 35.40 35.40 34.50 34.90 0.0M
2025-05-09 35.20 35.40 34.70 35.00 0.0M
2025-05-08 35.50 35.50 34.50 35.10 0.0M
2025-05-07 34.60 36.40 34.00 35.50 0.0M
2025-05-06 35.20 35.40 34.00 34.80 0.0M
2025-05-05 32.90 35.30 32.20 34.60 0.0M
2025-05-02 33.00 33.00 32.20 32.20 0.0M
2025-04-30 31.40 32.00 31.40 31.70 0.0M
2025-04-29 32.40 32.50 31.20 32.00 0.0M
2025-04-28 32.50 32.50 31.90 32.00 0.0M
2025-04-25 33.00 33.00 31.50 31.60 0.0M
2025-04-24 33.60 34.00 31.50 31.50 0.0M
2025-04-23 33.90 34.30 32.90 33.60 0.0M
2025-04-22 34.50 34.50 33.00 33.90 0.0M
2025-04-17 33.40 35.40 33.40 35.40 0.0M
2025-04-16 33.50 33.90 33.20 33.60 0.0M
2025-04-15 34.30 34.30 32.60 33.40 0.0M
2025-04-14 33.70 34.60 32.50 33.70 0.0M
2025-04-11 33.90 35.00 32.70 33.50 0.0M
2025-04-10 33.70 35.10 32.20 33.00 0.0M
2025-04-09 33.20 33.20 31.60 32.00 0.0M
2025-04-08 35.40 35.80 32.80 33.20 0.0M
2025-04-07 37.00 37.00 31.50 34.50 0.0M
2025-04-04 38.50 38.50 37.00 37.00 0.0M
2025-04-03 39.80 39.80 37.20 38.50 0.0M
2025-04-02 40.50 40.50 39.10 39.80 0.0M
2025-04-01 41.00 41.00 38.10 40.50 0.0M
2025-03-31 39.60 41.40 38.00 39.00 0.0M
2025-03-28 37.70 39.40 37.70 39.40 0.0M
2025-03-27 38.90 38.90 36.20 37.10 0.0M
2025-03-26 39.90 39.90 38.50 38.50 0.0M
2025-03-25 39.80 41.10 38.50 39.90 0.0M
2025-03-24 41.00 41.50 39.00 39.70 0.0M
2025-03-21 42.10 42.10 40.00 41.50 0.0M
2025-03-20 42.00 42.30 40.70 41.50 0.0M
2025-03-19 42.40 42.40 41.40 42.00 0.0M
2025-03-18 42.50 43.20 42.00 42.40 0.0M
2025-03-17 41.60 42.60 41.20 42.50 0.0M
2025-03-14 41.20 41.60 40.50 41.60 0.0M
2025-03-13 40.90 41.30 40.00 41.20 0.0M
2025-03-12 40.60 41.20 39.00 40.80 0.0M
2025-03-11 43.50 44.00 41.10 42.00 0.0M
2025-03-10 45.10 45.40 43.70 43.70 0.0M
2025-03-07 45.00 45.00 44.50 44.50 0.0M
2025-03-06 45.20 45.20 43.00 45.10 0.0M
2025-03-05 45.20 45.90 43.20 44.90 0.0M
2025-03-04 46.60 46.80 43.00 45.40 0.0M
2025-03-03 47.40 47.40 46.90 47.00 0.0M
2025-02-28 47.00 47.40 45.00 47.40 0.0M
2025-02-27 47.80 47.80 46.30 47.00 0.0M
2025-02-26 47.80 47.80 47.00 47.80 0.0M
2025-02-25 48.00 48.40 46.90 47.80 0.0M
2025-02-24 49.20 50.20 47.00 48.70 0.0M
2025-02-21 50.00 50.00 48.00 49.20 0.0M
2025-02-20 51.00 51.00 50.00 50.40 0.0M
2025-02-19 52.60 52.60 48.00 51.00 0.0M
2025-02-18 52.00 52.60 51.40 52.60 0.0M
2025-02-17 50.00 52.00 49.80 52.00 0.0M
2025-02-14 49.90 51.00 48.30 49.00 0.0M
2025-02-13 53.00 53.20 50.00 51.20 0.0M
2025-02-12 54.40 54.40 52.60 53.00 0.0M
2025-02-11 53.80 54.00 52.60 52.60 0.0M
2025-02-10 53.00 54.80 52.20 54.00 0.0M
2025-02-07 51.20 52.00 50.00 52.00 0.0M
2025-02-06 51.60 51.60 51.00 51.60 0.0M
2025-02-05 51.00 51.60 50.00 50.80 0.0M
2025-02-04 50.40 51.60 50.20 50.20 0.0M
2025-02-03 51.20 51.80 50.00 50.40 0.0M
2025-01-31 51.00 52.00 51.00 52.00 0.0M
2025-01-30 51.80 51.80 49.80 50.80 0.0M
2025-01-29 52.00 52.00 51.20 51.20 0.0M
2025-01-28 51.00 51.80 50.20 51.80 0.0M
2025-01-27 51.80 51.80 50.00 51.00 0.0M
2025-01-24 48.20 53.00 48.20 51.80 0.0M
2025-01-23 45.40 48.20 45.40 48.20 0.0M
2025-01-22 46.90 48.20 46.90 48.20 0.0M
2025-01-21 46.50 47.20 46.40 46.90 0.0M
2025-01-20 44.00 47.20 43.90 46.90 0.0M
2025-01-17 44.90 44.90 44.00 44.00 0.0M
2025-01-16 44.20 45.40 43.50 44.00 0.0M
2025-01-15 43.70 44.20 43.00 44.20 0.0M
2025-01-14 43.60 43.70 42.90 43.70 0.0M
2025-01-13 43.70 43.70 42.60 43.60 0.0M
2025-01-10 43.40 43.70 42.70 43.70 0.0M
2025-01-09 43.90 43.90 43.00 43.00 0.0M
2025-01-08 43.70 44.00 43.00 43.90 0.0M
2025-01-07 45.00 45.30 42.50 43.70 0.0M
2025-01-03 46.80 46.80 44.00 45.00 0.0M
2025-01-02 42.40 45.50 42.40 45.00 0.0M