SpringWorks Therapeutics Inc (SWTX)

SWTX
🏛️ 미국 →
46.99
마지막 업데이트: 2025-06-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 62.68 64.69 61.61 61.98 0.2M
2021-12-30 60.83 63.34 60.33 62.33 0.5M
2021-12-29 62.32 62.32 60.26 60.90 0.5M
2021-12-28 63.92 65.97 61.52 61.87 0.4M
2021-12-27 71.20 72.20 64.88 64.94 0.3M
2021-12-23 70.80 72.11 69.28 70.80 0.2M
2021-12-22 69.49 71.80 68.75 70.99 0.3M
2021-12-21 69.89 69.89 67.87 69.00 0.3M
2021-12-20 69.30 70.86 67.33 69.03 0.5M
2021-12-17 67.36 72.75 66.41 70.19 0.8M
2021-12-16 71.47 72.20 66.82 67.20 0.3M
2021-12-15 68.02 71.31 65.68 71.11 0.3M
2021-12-14 68.65 69.89 64.37 67.73 0.3M
2021-12-13 70.00 73.44 67.53 70.02 0.3M
2021-12-10 72.15 72.27 68.20 70.04 0.2M
2021-12-09 72.36 74.97 68.97 71.66 0.2M
2021-12-08 70.16 73.16 69.67 72.68 0.5M
2021-12-07 63.90 70.88 62.59 69.77 0.3M
2021-12-06 66.27 66.67 62.03 62.70 0.4M
2021-12-03 71.43 71.43 65.76 66.21 0.5M
2021-12-02 67.95 71.27 66.43 70.86 0.2M
2021-12-01 72.45 72.45 67.53 68.36 0.4M
2021-11-30 67.00 72.73 65.98 71.85 0.5M
2021-11-29 70.18 72.81 67.23 67.59 0.4M
2021-11-26 68.85 71.13 65.97 68.48 0.3M
2021-11-24 68.89 72.01 67.01 70.30 0.2M
2021-11-23 67.68 69.87 64.12 69.23 0.3M
2021-11-22 70.74 70.74 67.72 67.98 0.3M
2021-11-19 70.70 71.40 68.72 70.87 0.2M
2021-11-18 71.69 71.80 69.52 71.04 0.3M
2021-11-17 71.66 72.72 71.25 71.92 0.3M
2021-11-16 69.63 72.81 69.49 71.99 0.4M
2021-11-15 70.01 70.88 68.75 69.63 0.2M
2021-11-12 70.87 72.31 67.83 69.65 0.3M
2021-11-11 72.01 72.08 68.72 70.45 0.4M
2021-11-10 76.69 76.69 71.21 72.05 0.4M
2021-11-09 76.16 77.70 74.46 74.97 0.3M
2021-11-08 75.22 77.19 74.90 75.84 0.3M
2021-11-05 74.23 75.99 73.10 74.70 0.3M
2021-11-04 71.05 73.23 69.65 72.59 0.2M
2021-11-03 69.40 72.29 67.93 70.95 0.3M
2021-11-02 69.01 70.27 66.72 69.21 0.2M
2021-11-01 66.97 70.76 66.29 68.63 0.2M
2021-10-29 68.10 68.52 66.31 67.06 0.2M
2021-10-27 62.55 67.97 61.82 67.27 0.8M
2021-10-26 61.23 63.09 60.19 62.62 0.3M
2021-10-25 60.74 61.87 59.35 60.59 0.2M
2021-10-22 57.45 61.04 55.25 60.61 0.4M
2021-10-21 61.89 61.89 56.90 57.16 0.2M
2021-10-20 57.65 59.30 57.65 58.81 0.2M
2021-10-19 59.07 60.22 57.93 58.36 0.1M
2021-10-18 60.59 62.28 57.42 58.54 0.4M
2021-10-15 62.93 64.10 60.80 61.12 0.5M
2021-10-14 56.91 62.38 55.78 61.94 0.6M
2021-10-13 56.64 57.25 54.95 56.22 0.2M
2021-10-12 53.55 57.20 51.72 56.21 0.6M
2021-10-11 54.55 54.59 53.14 53.30 0.3M
2021-10-08 56.62 56.88 54.52 54.79 0.2M
2021-10-07 56.51 59.30 55.83 56.89 0.5M
2021-10-06 57.44 62.87 55.73 56.00 0.3M
2021-10-05 58.92 59.25 57.28 57.97 0.4M
2021-10-04 66.50 66.50 57.71 58.92 0.7M
2021-10-01 63.45 63.61 61.35 62.17 0.3M
2021-09-30 62.88 65.99 62.25 63.44 0.2M
2021-09-29 65.65 67.15 62.50 62.66 0.5M
2021-09-28 68.15 68.96 65.16 65.65 0.2M
2021-09-27 68.45 70.70 67.23 69.25 0.3M
2021-09-24 69.74 70.23 67.26 68.70 0.2M
2021-09-23 69.06 71.10 67.25 70.35 0.3M
2021-09-22 72.95 72.95 65.76 68.47 0.4M
2021-09-21 71.84 73.55 69.01 72.33 0.4M
2021-09-20 73.62 74.22 70.87 71.25 0.3M
2021-09-17 73.53 75.10 71.05 74.80 0.7M
2021-09-16 72.13 73.47 70.50 72.84 0.2M
2021-09-15 70.93 72.46 68.88 72.13 0.3M
2021-09-14 71.55 73.37 70.73 70.83 0.2M
2021-09-13 68.80 71.89 66.19 71.28 0.5M
2021-09-10 68.53 68.93 66.78 68.37 0.2M
2021-09-09 67.98 71.46 67.69 67.84 0.1M
2021-09-08 74.07 75.44 67.17 68.39 0.3M
2021-09-07 72.19 72.55 70.76 71.78 0.3M
2021-09-03 74.72 74.72 71.00 72.00 0.3M
2021-09-02 76.47 78.39 73.56 74.62 0.2M
2021-09-01 76.07 77.44 75.23 76.30 0.2M
2021-08-31 77.19 78.76 73.57 75.10 0.2M
2021-08-30 79.45 79.68 74.81 76.70 0.2M
2021-08-27 76.73 80.02 76.73 79.05 0.1M
2021-08-26 77.57 80.07 75.76 76.48 0.2M
2021-08-25 76.25 80.72 74.16 79.02 0.1M
2021-08-24 79.76 79.97 75.64 76.83 0.1M
2021-08-23 77.38 80.11 76.65 79.76 0.2M
2021-08-20 73.08 77.46 73.08 76.14 0.1M
2021-08-19 72.94 74.62 70.97 73.34 0.4M
2021-08-18 74.22 75.54 73.47 73.68 0.3M
2021-08-17 73.95 75.75 72.78 75.00 0.4M
2021-08-16 74.65 76.16 72.66 74.93 0.1M
2021-08-13 73.39 76.44 73.14 75.31 0.2M
2021-08-12 71.17 74.35 71.06 74.07 0.4M
2021-08-11 72.00 72.93 67.83 70.65 0.6M
2021-08-10 81.41 81.67 74.34 74.45 0.3M
2021-08-09 81.46 81.77 79.55 80.93 0.1M
2021-08-06 86.98 88.05 81.50 81.85 0.4M
2021-08-05 86.09 87.62 85.00 86.01 0.4M
2021-08-04 84.75 88.62 84.75 86.05 0.1M
2021-08-03 85.44 86.37 82.26 85.62 0.1M
2021-08-02 86.20 87.62 84.43 85.31 0.1M
2021-07-30 87.85 88.90 84.43 85.70 0.2M
2021-07-29 88.00 89.75 87.03 88.26 0.3M
2021-07-28 84.83 88.00 82.51 87.70 0.2M
2021-07-27 84.37 85.92 83.08 84.55 0.2M
2021-07-26 83.17 84.98 81.22 84.71 0.2M
2021-07-23 82.82 83.76 79.61 82.99 0.2M
2021-07-22 82.97 83.85 80.86 81.99 0.2M
2021-07-21 82.63 84.26 81.35 83.06 0.2M
2021-07-20 75.90 82.23 75.90 81.90 0.5M
2021-07-19 76.28 77.40 75.04 76.06 0.3M
2021-07-16 79.05 79.10 75.57 77.71 0.2M
2021-07-15 78.15 78.99 75.55 78.01 0.2M
2021-07-14 81.21 84.83 78.65 78.89 0.2M
2021-07-13 83.05 84.51 80.01 80.93 0.1M
2021-07-12 83.94 85.76 82.29 83.38 0.2M
2021-07-09 82.87 84.86 82.43 83.94 0.1M
2021-07-08 81.54 84.32 81.49 82.15 0.1M
2021-07-07 84.00 84.54 81.53 83.50 0.2M
2021-07-06 86.58 86.58 83.06 83.81 0.1M
2021-07-02 85.88 86.99 85.20 86.14 0.1M
2021-07-01 83.36 87.25 78.63 86.69 0.2M
2021-06-30 78.71 82.86 78.70 82.41 0.3M
2021-06-29 83.25 84.02 78.49 79.28 0.3M
2021-06-28 84.90 85.62 82.24 82.84 0.1M
2021-06-25 86.00 86.00 84.08 84.89 0.8M
2021-06-24 83.53 85.69 83.50 85.63 0.2M
2021-06-23 83.68 85.85 82.45 83.09 0.1M
2021-06-22 83.10 83.83 82.01 83.36 0.2M
2021-06-21 80.58 84.41 80.43 83.46 0.2M
2021-06-18 77.39 81.40 76.03 80.13 0.8M
2021-06-17 78.99 80.99 76.72 79.35 0.2M
2021-06-16 79.74 80.55 77.92 79.65 0.2M
2021-06-15 81.06 82.85 77.94 79.68 0.2M
2021-06-14 82.06 82.12 79.60 80.65 0.3M
2021-06-11 84.04 85.29 81.08 82.22 0.1M
2021-06-10 83.72 85.45 81.93 83.97 0.4M
2021-06-09 85.98 86.56 83.21 84.05 0.1M
2021-06-08 85.66 87.04 83.70 85.55 0.3M
2021-06-07 79.20 84.90 78.96 84.55 0.3M
2021-06-04 77.59 79.29 76.14 78.61 0.1M
2021-06-03 76.54 78.00 75.18 76.68 0.1M
2021-06-02 81.99 81.99 76.47 77.40 0.2M
2021-06-01 82.13 83.99 79.42 81.68 0.2M
2021-05-28 82.41 83.97 80.27 81.54 0.3M
2021-05-27 79.99 82.43 78.73 81.89 0.2M
2021-05-26 77.71 79.99 76.92 79.75 0.2M
2021-05-25 77.77 79.58 75.85 76.70 0.3M
2021-05-24 79.02 80.37 76.54 77.57 0.2M
2021-05-21 76.92 78.76 75.60 78.22 0.2M
2021-05-20 74.23 77.35 73.26 75.94 0.1M
2021-05-19 73.96 75.68 72.16 73.86 0.1M
2021-05-18 73.22 77.37 72.80 75.29 0.2M
2021-05-17 72.42 74.73 71.29 72.84 0.1M
2021-05-14 69.06 73.47 68.65 73.10 0.2M
2021-05-13 70.94 71.41 67.01 68.32 0.3M
2021-05-12 70.49 72.85 68.75 69.93 0.3M
2021-05-11 65.53 72.60 64.97 71.80 0.2M
2021-05-10 72.72 72.72 67.01 68.64 0.2M
2021-05-07 71.58 74.77 71.43 73.36 0.2M
2021-05-06 68.35 72.24 66.00 71.16 0.3M
2021-05-05 69.51 70.66 67.10 68.44 0.2M
2021-05-04 71.67 71.67 68.31 69.03 0.2M
2021-05-03 73.00 73.49 71.30 72.57 0.1M
2021-04-30 72.67 74.38 71.00 71.86 0.2M
2021-04-29 77.98 77.98 71.31 73.28 0.2M
2021-04-28 73.24 78.40 71.99 78.01 0.3M
2021-04-27 74.36 75.10 71.70 73.95 0.3M
2021-04-26 71.53 74.49 70.40 73.90 0.2M
2021-04-23 72.68 73.37 69.64 70.55 0.2M
2021-04-22 72.00 73.77 69.75 71.87 0.3M
2021-04-21 67.29 71.96 66.34 71.95 0.2M
2021-04-20 67.80 69.91 64.72 67.89 0.3M
2021-04-19 69.34 71.11 67.37 67.99 0.3M
2021-04-16 74.34 74.34 69.18 70.01 0.2M
2021-04-15 73.86 75.76 72.48 73.60 0.2M
2021-04-14 69.33 75.40 69.33 72.70 0.2M
2021-04-13 67.89 69.72 66.22 69.41 0.4M
2021-04-12 68.59 69.44 65.99 67.45 0.4M
2021-04-09 71.06 71.06 68.42 68.95 0.3M
2021-04-08 71.10 73.11 69.80 71.35 0.2M
2021-04-07 71.47 73.25 70.12 70.26 0.2M
2021-04-06 74.84 75.76 69.53 71.47 0.4M
2021-04-05 73.77 75.29 72.11 75.24 0.2M
2021-04-01 73.75 75.93 71.97 72.61 0.3M
2021-03-31 69.14 74.98 69.14 73.57 0.4M
2021-03-30 66.99 69.24 65.69 68.48 0.4M
2021-03-29 68.50 69.79 64.62 65.47 0.2M
2021-03-26 69.12 69.80 64.09 67.28 0.4M
2021-03-25 63.91 69.68 60.97 68.73 0.4M
2021-03-24 67.94 69.12 64.41 65.10 0.4M
2021-03-23 68.51 69.75 66.48 66.87 0.6M
2021-03-22 69.01 71.87 69.01 70.15 0.5M
2021-03-19 67.55 74.45 67.50 68.20 0.8M
2021-03-18 73.93 75.17 68.48 68.82 0.5M
2021-03-17 74.10 76.99 72.47 74.86 0.5M
2021-03-16 77.60 79.60 72.84 74.91 0.2M
2021-03-15 78.23 79.98 75.61 77.76 0.2M
2021-03-12 74.00 79.87 72.61 78.50 0.3M
2021-03-11 71.68 75.83 71.22 75.09 0.5M
2021-03-10 75.88 78.65 69.75 70.31 0.4M
2021-03-09 74.36 79.27 74.28 75.09 1.2M
2021-03-08 74.78 79.30 72.01 72.70 0.6M
2021-03-05 70.63 76.44 64.83 74.40 0.9M
2021-03-04 73.76 75.49 68.09 69.30 0.6M
2021-03-03 78.15 80.06 73.66 74.73 0.5M
2021-03-02 85.27 85.71 73.92 78.00 0.7M
2021-03-01 88.08 89.00 85.48 86.95 0.3M
2021-02-26 90.35 91.57 85.03 86.05 0.3M
2021-02-25 92.25 96.18 86.63 89.00 0.2M
2021-02-24 90.33 93.81 89.24 93.59 0.2M
2021-02-23 85.94 91.61 82.00 90.46 0.2M
2021-02-22 89.95 91.44 86.85 87.40 0.3M
2021-02-19 85.74 92.46 85.74 91.20 0.3M
2021-02-18 87.29 88.50 84.02 85.67 0.3M
2021-02-17 87.78 89.73 84.70 88.00 0.3M
2021-02-16 86.14 90.00 84.85 88.82 0.4M
2021-02-12 90.04 90.73 84.55 85.93 0.3M
2021-02-11 90.97 92.29 88.79 89.79 0.3M
2021-02-10 94.13 94.98 90.06 90.70 0.3M
2021-02-09 92.73 96.48 92.22 93.15 0.3M
2021-02-08 89.30 94.48 89.30 93.50 0.2M
2021-02-05 82.68 88.91 82.53 88.91 0.3M
2021-02-04 84.07 84.91 81.74 82.00 0.3M
2021-02-03 87.21 89.36 82.73 83.64 0.2M
2021-02-02 84.97 87.95 82.74 86.43 0.1M
2021-02-01 83.55 85.81 81.26 83.74 0.2M
2021-01-29 80.55 84.97 80.47 83.31 0.2M
2021-01-28 80.68 82.23 77.59 80.58 0.2M
2021-01-27 80.66 83.72 79.03 80.68 0.3M
2021-01-26 84.26 85.77 82.72 83.93 0.3M
2021-01-25 85.57 89.13 81.76 83.95 0.4M
2021-01-22 80.94 87.60 80.42 85.29 0.4M
2021-01-21 79.00 84.06 76.02 79.89 0.4M
2021-01-20 79.07 79.44 77.86 78.94 0.4M
2021-01-19 82.59 83.94 75.17 79.25 0.6M
2021-01-15 73.69 85.63 73.04 79.80 0.5M
2021-01-14 67.97 74.72 67.75 74.64 0.6M
2021-01-13 66.58 68.75 65.91 67.18 0.4M
2021-01-12 66.00 68.00 65.47 66.90 0.5M
2021-01-11 66.04 68.11 63.71 65.71 0.3M
2021-01-08 70.68 70.68 66.15 66.49 0.2M
2021-01-07 70.22 72.57 68.27 70.68 0.2M
2021-01-06 67.26 72.28 66.50 70.51 0.2M
2021-01-05 69.10 70.73 66.40 67.18 0.3M
2021-01-04 73.40 75.54 68.35 68.97 0.4M