사렙타 테라퓨틱스 (SRPT)

SRPT
🏛️ 미국 →
18.83
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 98.05 98.20 96.34 96.43 0.7M
2023-12-28 97.34 99.49 96.94 97.78 1.1M
2023-12-27 96.71 97.65 95.36 96.84 0.9M
2023-12-26 94.99 96.47 94.20 96.31 0.9M
2023-12-22 91.99 94.94 91.99 94.54 1.0M
2023-12-21 91.30 93.08 89.92 90.75 1.1M
2023-12-20 94.55 94.55 90.15 90.29 1.3M
2023-12-19 94.98 95.97 94.58 95.54 0.9M
2023-12-18 93.99 94.50 92.09 93.93 1.3M
2023-12-15 94.49 95.50 91.60 92.99 3.4M
2023-12-14 93.83 96.55 93.28 94.52 1.8M
2023-12-13 87.00 92.47 87.00 92.11 1.5M
2023-12-12 88.73 88.91 86.23 86.81 0.8M
2023-12-11 87.52 88.10 85.61 87.71 1.2M
2023-12-08 88.13 89.65 87.01 87.03 0.6M
2023-12-07 87.89 90.00 87.03 88.41 0.7M
2023-12-06 88.64 89.01 86.28 87.38 2.0M
2023-12-05 85.08 89.32 83.97 88.14 1.2M
2023-12-04 84.38 86.94 84.00 86.12 1.3M
2023-12-01 81.28 84.50 78.67 84.44 1.3M
2023-11-30 81.01 81.90 80.22 81.28 1.3M
2023-11-29 82.72 83.50 80.14 80.40 1.1M
2023-11-28 81.97 82.90 81.60 82.61 0.9M
2023-11-27 82.50 84.04 81.64 82.58 0.7M
2023-11-24 83.83 84.23 82.28 82.87 0.4M
2023-11-22 84.42 85.23 82.06 83.77 0.6M
2023-11-21 85.03 85.40 83.42 84.08 1.0M
2023-11-20 83.00 85.94 82.62 83.06 1.4M
2023-11-17 82.98 85.50 82.77 83.15 1.4M
2023-11-16 83.08 83.43 81.18 82.98 1.4M
2023-11-15 81.77 84.71 81.46 83.76 1.2M
2023-11-14 81.93 82.56 80.68 82.50 1.7M
2023-11-13 79.74 80.30 76.61 79.67 0.9M
2023-11-10 78.81 79.66 76.25 79.45 1.3M
2023-11-09 79.88 80.26 75.85 79.15 2.1M
2023-11-08 82.93 83.47 80.40 80.69 1.1M
2023-11-07 80.62 84.19 80.62 82.93 2.2M
2023-11-06 81.50 83.11 79.66 80.10 2.6M
2023-11-03 78.42 81.27 77.80 78.01 2.3M
2023-11-02 79.43 82.22 75.69 77.76 3.7M
2023-11-01 68.40 76.77 68.00 76.52 6.8M
2023-10-31 57.63 68.00 55.25 67.31 23.6M
2023-10-30 107.95 109.96 106.92 107.65 0.7M
2023-10-27 111.90 111.90 106.05 106.83 0.9M
2023-10-26 107.39 112.23 105.92 111.60 1.1M
2023-10-25 112.39 112.66 106.52 107.24 1.1M
2023-10-24 111.63 113.95 110.72 113.42 0.8M
2023-10-23 111.00 113.42 109.78 111.40 0.9M
2023-10-20 113.18 113.96 111.00 111.20 1.0M
2023-10-19 114.55 114.99 111.78 113.00 0.8M
2023-10-18 118.32 118.32 112.77 113.82 0.9M
2023-10-17 117.00 119.99 116.57 118.65 0.7M
2023-10-16 117.75 119.06 116.44 117.55 0.7M
2023-10-13 116.70 118.73 114.12 117.96 0.8M
2023-10-12 125.00 125.00 116.82 117.21 1.1M
2023-10-11 122.90 124.85 122.40 124.76 0.8M
2023-10-10 123.40 124.01 121.50 122.86 1.5M
2023-10-09 122.97 124.10 121.12 123.43 1.0M
2023-10-06 120.79 124.16 119.85 123.94 0.9M
2023-10-05 117.89 122.66 117.00 121.41 1.1M
2023-10-04 119.99 120.63 116.82 117.81 1.4M
2023-10-03 117.97 121.08 117.71 120.45 0.9M
2023-10-02 120.40 121.67 118.09 118.59 0.9M
2023-09-29 124.00 124.10 120.84 121.22 0.8M
2023-09-28 122.94 124.51 121.31 123.59 0.9M
2023-09-27 120.52 124.15 119.34 123.44 0.9M
2023-09-26 114.92 119.94 114.92 119.41 0.8M
2023-09-25 120.00 120.30 110.56 114.74 1.7M
2023-09-22 120.00 121.82 119.65 119.93 0.6M
2023-09-21 117.32 119.80 117.27 119.55 0.8M
2023-09-20 118.85 118.85 117.41 117.97 0.7M
2023-09-19 118.66 120.11 118.10 119.11 0.7M
2023-09-18 117.79 118.65 116.98 118.05 0.7M
2023-09-15 119.40 120.05 117.40 118.40 1.0M
2023-09-14 119.47 120.48 119.00 119.72 0.6M
2023-09-13 119.69 120.53 118.03 118.98 0.5M
2023-09-12 118.03 120.79 117.88 119.85 0.7M
2023-09-11 120.05 120.63 118.22 118.40 0.8M
2023-09-08 121.89 122.55 119.45 119.91 0.7M
2023-09-07 122.62 122.87 121.65 122.00 0.7M
2023-09-06 120.77 123.17 120.16 122.86 1.1M
2023-09-05 122.04 122.55 119.36 120.57 0.9M
2023-09-01 121.53 123.34 121.17 122.51 0.6M
2023-08-31 119.83 121.40 119.35 121.01 0.8M
2023-08-30 120.11 120.74 119.15 119.73 0.9M
2023-08-29 118.90 121.23 118.63 120.02 0.6M
2023-08-28 119.69 119.69 117.25 118.60 0.9M
2023-08-25 116.66 119.75 115.62 119.00 1.3M
2023-08-24 114.46 116.87 113.56 116.00 0.8M
2023-08-23 114.50 115.52 113.45 114.46 0.7M
2023-08-22 113.30 114.17 112.23 113.69 0.4M
2023-08-21 112.09 114.27 111.32 113.76 0.6M
2023-08-18 108.80 112.13 108.01 111.89 1.2M
2023-08-17 114.15 114.36 109.73 110.92 0.8M
2023-08-16 113.00 114.91 112.78 113.97 1.2M
2023-08-15 112.75 114.65 112.32 114.08 1.2M
2023-08-14 108.02 112.60 107.28 112.41 1.1M
2023-08-11 108.02 111.77 107.54 108.02 1.9M
2023-08-10 104.14 106.84 103.99 106.00 1.3M
2023-08-09 103.74 104.33 102.51 103.36 0.7M
2023-08-08 102.95 103.87 100.73 103.10 0.9M
2023-08-07 105.00 105.50 101.60 102.50 1.0M
2023-08-04 106.80 107.12 105.14 105.31 0.8M
2023-08-03 108.04 114.14 106.20 107.35 1.4M
2023-08-02 106.79 107.10 104.85 105.19 1.0M
2023-08-01 108.00 108.03 105.50 107.53 0.9M
2023-07-31 108.61 109.49 108.04 108.39 0.8M
2023-07-28 106.47 109.48 105.61 108.53 1.0M
2023-07-27 105.07 105.64 102.53 105.52 1.4M
2023-07-26 103.74 105.48 102.69 104.13 0.7M
2023-07-25 104.56 105.40 103.94 104.26 0.6M
2023-07-24 105.81 106.38 103.05 104.49 1.3M
2023-07-21 105.59 107.31 105.39 105.87 1.1M
2023-07-20 106.00 106.44 104.50 104.81 1.2M
2023-07-19 107.19 107.69 105.65 105.91 1.4M
2023-07-18 107.25 108.14 106.54 106.62 0.7M
2023-07-17 108.12 109.91 107.10 107.29 0.6M
2023-07-14 108.58 109.00 106.35 107.84 0.6M
2023-07-13 108.33 109.82 107.86 108.50 0.6M
2023-07-12 109.07 109.74 106.89 107.99 0.8M
2023-07-11 109.64 109.64 107.60 108.50 0.9M
2023-07-10 108.83 110.36 108.46 109.50 1.2M
2023-07-07 110.00 111.05 108.59 109.00 0.8M
2023-07-06 111.33 111.55 109.00 110.00 1.0M
2023-07-05 113.57 114.20 111.08 111.89 0.8M
2023-07-03 114.06 114.48 111.67 113.49 0.5M
2023-06-30 112.64 116.36 110.20 114.52 1.7M
2023-06-29 111.47 115.00 110.99 112.24 1.6M
2023-06-28 106.70 113.00 105.87 111.91 1.8M
2023-06-27 107.47 107.93 105.04 106.40 1.9M
2023-06-26 114.00 114.51 107.84 108.28 2.1M
2023-06-23 119.96 120.00 109.02 114.09 4.7M
2023-06-22 126.95 130.42 122.62 123.92 2.5M
2023-06-21 131.82 132.41 126.20 126.87 1.2M
2023-06-20 130.15 132.04 128.76 131.40 0.8M
2023-06-16 132.75 132.90 130.25 130.44 1.6M
2023-06-15 130.48 132.55 130.25 131.61 0.7M
2023-06-14 130.04 131.27 129.57 130.42 0.7M
2023-06-13 130.78 133.69 129.79 129.85 0.6M
2023-06-12 128.39 130.16 128.39 130.07 0.8M
2023-06-09 125.88 130.10 125.49 127.67 0.8M
2023-06-08 127.39 129.08 125.79 125.91 0.5M
2023-06-07 127.95 128.80 125.99 127.90 0.7M
2023-06-06 127.69 130.33 126.03 128.60 0.8M
2023-06-05 125.48 127.62 125.35 126.17 1.0M
2023-06-02 125.88 126.40 123.68 125.16 0.9M
2023-06-01 123.45 125.54 122.46 124.28 0.6M
2023-05-31 124.94 125.92 122.93 123.60 1.0M
2023-05-30 127.03 127.94 124.07 124.82 0.9M
2023-05-26 128.85 129.67 126.41 126.82 1.3M
2023-05-25 129.30 131.17 125.50 128.86 1.3M
2023-05-24 134.74 139.16 128.45 131.36 5.5M
2023-05-23 149.00 150.16 146.69 146.91 1.3M
2023-05-22 150.35 152.21 148.50 149.07 1.0M
2023-05-19 147.11 149.84 145.78 149.10 1.4M
2023-05-18 149.00 149.00 144.36 146.43 1.3M
2023-05-17 149.36 150.00 145.77 148.77 1.4M
2023-05-16 153.79 154.00 147.82 149.14 2.4M
2023-05-15 151.50 159.89 147.08 157.19 7.9M
2023-05-12 120.20 120.20 120.20 120.20 0.0M
2023-05-11 120.69 121.00 113.31 120.20 4.7M
2023-05-10 131.50 134.89 121.00 121.27 4.5M
2023-05-09 126.27 128.72 124.76 125.37 1.4M
2023-05-08 131.25 131.73 126.13 126.81 1.0M
2023-05-05 130.13 132.45 129.20 131.00 1.1M
2023-05-04 125.38 131.06 124.88 130.17 1.1M
2023-05-03 120.45 126.97 120.01 125.43 1.4M
2023-05-02 124.64 127.14 123.61 123.69 1.0M
2023-05-01 122.84 126.50 122.54 125.11 1.0M
2023-04-28 121.41 124.29 121.23 122.77 0.9M
2023-04-27 122.34 123.91 121.90 122.13 0.7M
2023-04-26 122.53 123.45 119.52 122.28 1.2M
2023-04-25 126.75 127.55 121.71 123.30 1.5M
2023-04-24 127.17 127.89 125.75 126.68 0.6M
2023-04-21 126.64 128.29 125.51 127.98 0.8M
2023-04-20 125.15 126.52 122.27 126.27 0.9M
2023-04-19 125.03 126.37 122.51 124.12 1.1M
2023-04-18 125.21 126.11 121.41 125.55 1.2M
2023-04-17 122.70 126.82 122.47 125.21 1.4M
2023-04-14 123.66 124.96 120.36 122.63 1.8M
2023-04-13 121.88 131.21 121.00 124.72 5.4M
2023-04-12 139.94 140.50 136.87 137.68 0.8M
2023-04-11 140.64 141.69 138.35 139.10 0.8M
2023-04-10 139.00 141.34 136.94 140.38 1.2M
2023-04-06 138.00 143.12 137.19 142.55 1.1M
2023-04-05 138.60 139.37 136.33 137.54 0.9M
2023-04-04 141.62 141.94 137.56 138.58 0.9M
2023-04-03 137.24 138.96 135.89 137.55 0.8M
2023-03-31 137.38 139.18 136.73 137.83 1.2M
2023-03-30 136.66 137.64 134.04 136.03 0.7M
2023-03-29 135.50 137.63 134.79 136.56 1.2M
2023-03-28 131.62 134.62 131.08 133.90 1.0M
2023-03-27 131.51 132.24 129.41 131.14 1.0M
2023-03-24 128.97 130.54 126.99 130.19 1.0M
2023-03-23 130.20 131.12 125.67 128.38 1.0M
2023-03-22 131.94 131.94 128.71 129.11 1.7M
2023-03-21 132.68 137.09 130.45 131.17 2.1M
2023-03-20 123.89 131.77 123.30 131.38 2.7M
2023-03-17 119.31 125.08 117.11 122.69 7.4M
2023-03-16 145.51 150.81 143.75 149.67 1.9M
2023-03-15 143.84 145.81 142.86 145.47 1.0M
2023-03-14 143.81 148.26 143.73 144.90 1.2M
2023-03-13 143.04 149.00 142.21 142.77 1.2M
2023-03-10 148.45 148.50 141.00 143.92 1.8M
2023-03-09 152.35 153.79 146.86 148.44 2.2M
2023-03-08 155.36 155.87 151.42 152.96 1.5M
2023-03-07 156.66 158.20 154.55 155.61 1.1M
2023-03-06 155.83 159.84 154.38 155.99 2.3M
2023-03-03 150.03 157.00 148.51 155.61 3.2M
2023-03-02 145.00 153.92 144.49 153.00 3.1M
2023-03-01 144.00 152.30 143.00 145.63 7.1M
2023-02-28 118.04 122.38 117.90 122.13 1.6M
2023-02-27 123.48 125.51 117.25 118.13 1.8M
2023-02-24 123.53 126.71 122.43 123.06 0.8M
2023-02-23 127.02 127.57 124.33 124.82 0.6M
2023-02-22 122.12 126.83 122.00 126.49 0.8M
2023-02-21 124.19 124.58 121.83 121.91 1.1M
2023-02-17 121.32 124.80 120.51 124.57 0.8M
2023-02-16 123.64 125.96 121.42 122.05 1.0M
2023-02-15 120.97 125.44 119.79 124.72 1.2M
2023-02-14 120.16 123.49 119.51 120.36 0.8M
2023-02-13 120.67 120.95 119.69 120.20 0.7M
2023-02-10 120.43 121.60 119.43 120.45 0.6M
2023-02-09 122.32 123.09 120.89 121.13 0.9M
2023-02-08 121.29 121.91 119.64 121.36 1.1M
2023-02-07 117.90 120.98 116.25 120.79 1.1M
2023-02-06 119.05 121.11 117.67 117.84 0.8M
2023-02-03 120.21 121.05 118.85 119.00 0.8M
2023-02-02 122.86 122.86 118.74 120.25 1.1M
2023-02-01 125.00 125.48 119.70 122.36 0.7M
2023-01-31 120.64 125.56 120.64 124.97 0.8M
2023-01-30 122.69 123.00 120.72 120.86 0.6M
2023-01-27 124.53 126.11 121.89 122.89 0.7M
2023-01-26 123.59 125.33 122.30 124.47 0.9M
2023-01-25 127.57 128.40 122.55 123.16 1.5M
2023-01-24 128.95 133.47 127.83 128.37 1.8M
2023-01-23 129.65 129.91 128.01 128.33 0.7M
2023-01-20 128.40 130.79 127.05 130.22 0.7M
2023-01-19 128.72 129.18 127.46 127.80 0.6M
2023-01-18 130.37 131.95 126.97 128.75 0.7M
2023-01-17 125.78 131.85 125.78 130.00 1.8M
2023-01-13 121.47 130.68 121.35 126.70 1.4M
2023-01-12 120.00 122.64 118.10 121.60 0.8M
2023-01-11 120.00 122.41 118.78 120.13 0.9M
2023-01-10 118.93 121.99 118.73 119.13 1.0M
2023-01-09 122.96 122.97 116.10 117.53 1.3M
2023-01-06 122.10 122.97 120.15 122.27 0.7M
2023-01-05 125.87 126.20 120.52 121.61 1.1M
2023-01-04 125.00 125.49 121.96 124.98 1.2M
2023-01-03 128.69 129.72 122.95 124.84 1.3M