스프루스 바이오사이언스 (SPRB)

SPRB
🏛️ 미국 →
7.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.85 5.21 4.27 4.46 5.1M
2021-12-30 4.21 5.30 4.20 5.02 11.2M
2021-12-29 4.07 4.32 3.75 4.28 3.9M
2021-12-28 4.63 4.80 3.83 3.92 11.5M
2021-12-27 3.65 5.04 3.51 4.21 28.8M
2021-12-23 3.68 4.30 3.31 3.72 4.9M
2021-12-22 3.74 4.00 3.22 3.53 5.8M
2021-12-21 4.36 4.64 3.88 4.17 9.1M
2021-12-20 4.02 4.36 3.53 4.27 17.1M
2021-12-17 2.87 5.80 2.74 5.03 114.2M
2021-12-16 2.50 2.60 2.44 2.48 6.9M
2021-12-15 2.40 2.53 2.35 2.50 0.4M
2021-12-14 2.45 2.48 2.33 2.43 0.3M
2021-12-13 2.57 2.61 2.31 2.49 0.7M
2021-12-10 2.78 2.89 2.41 2.52 3.1M
2021-12-09 2.75 2.82 2.50 2.56 0.2M
2021-12-08 2.52 2.78 2.52 2.72 0.5M
2021-12-07 2.44 2.60 2.44 2.55 0.3M
2021-12-06 2.33 2.42 2.25 2.40 0.2M
2021-12-03 2.48 2.49 2.28 2.33 0.2M
2021-12-02 2.40 2.48 2.40 2.47 0.1M
2021-12-01 2.56 2.70 2.37 2.41 0.3M
2021-11-30 2.56 2.65 2.47 2.58 0.2M
2021-11-29 2.80 2.80 2.54 2.58 0.3M
2021-11-26 2.70 2.89 2.60 2.75 0.2M
2021-11-24 2.67 2.81 2.66 2.80 0.4M
2021-11-23 2.72 2.76 2.57 2.65 0.4M
2021-11-22 2.95 2.95 2.66 2.70 0.2M
2021-11-19 2.95 2.99 2.90 2.93 0.1M
2021-11-18 3.10 3.23 2.89 2.94 0.4M
2021-11-17 3.09 3.23 3.00 3.11 0.3M
2021-11-16 4.30 4.30 3.03 3.08 1.3M
2021-11-15 4.44 4.61 4.35 4.39 0.1M
2021-11-12 4.47 4.62 4.40 4.47 0.1M
2021-11-11 4.43 4.68 4.30 4.40 0.1M
2021-11-10 4.50 4.60 4.30 4.35 0.1M
2021-11-09 4.59 4.64 4.45 4.52 0.1M
2021-11-08 4.71 4.74 4.59 4.64 0.1M
2021-11-05 4.52 4.80 4.47 4.69 0.1M
2021-11-04 4.76 4.87 4.37 4.54 0.1M
2021-11-03 4.65 4.82 4.63 4.73 0.1M
2021-11-02 4.65 4.79 4.56 4.69 0.1M
2021-11-01 4.82 4.93 4.66 4.77 0.1M
2021-10-29 4.87 4.98 4.66 4.76 0.1M
2021-10-27 4.58 4.75 4.44 4.49 0.1M
2021-10-26 4.51 4.72 4.50 4.58 0.1M
2021-10-25 4.40 4.59 4.36 4.54 0.1M
2021-10-22 4.42 4.53 4.25 4.37 0.1M
2021-10-21 4.55 4.65 4.47 4.55 0.1M
2021-10-20 4.61 4.65 4.51 4.55 0.1M
2021-10-19 4.53 4.68 4.44 4.50 0.2M
2021-10-18 4.41 4.58 4.41 4.47 0.0M
2021-10-15 4.85 4.85 4.45 4.48 0.1M
2021-10-14 4.90 4.98 4.69 4.73 0.1M
2021-10-13 5.01 5.07 4.87 4.90 0.0M
2021-10-12 5.15 5.17 5.01 5.02 0.0M
2021-10-11 5.21 5.24 5.18 5.18 0.0M
2021-10-08 5.42 5.58 5.09 5.18 0.0M
2021-10-07 5.55 5.66 5.40 5.45 0.1M
2021-10-06 5.60 5.81 5.44 5.56 0.0M
2021-10-05 5.78 5.98 5.65 5.74 0.0M
2021-10-04 5.78 5.84 5.61 5.68 0.1M
2021-10-01 5.96 5.98 5.57 5.66 0.0M
2021-09-30 6.13 6.30 5.93 6.01 0.0M
2021-09-29 6.07 6.48 6.07 6.13 0.0M
2021-09-28 6.11 6.15 6.05 6.06 0.0M
2021-09-27 6.20 6.45 6.16 6.16 0.0M
2021-09-24 6.28 6.40 6.23 6.27 0.0M
2021-09-23 6.28 6.39 6.16 6.39 0.0M
2021-09-22 6.53 6.53 6.21 6.36 0.0M
2021-09-21 6.53 6.60 6.39 6.55 0.0M
2021-09-20 7.09 7.41 6.51 6.53 0.0M
2021-09-17 7.73 7.73 6.87 7.10 0.2M
2021-09-16 7.16 7.84 7.05 7.70 0.1M
2021-09-15 7.22 7.69 7.06 7.22 0.0M
2021-09-14 7.62 7.62 7.19 7.19 0.0M
2021-09-13 7.77 7.78 7.31 7.51 0.1M
2021-09-10 8.06 8.06 7.80 7.81 0.0M
2021-09-09 8.25 8.25 7.76 7.83 0.0M
2021-09-08 8.21 8.26 7.85 8.10 0.0M
2021-09-07 7.90 8.23 7.77 7.98 0.0M
2021-09-03 8.12 8.12 7.77 7.89 0.0M
2021-09-02 7.59 8.01 7.59 7.93 0.1M
2021-09-01 7.99 7.99 7.47 7.65 0.0M
2021-08-31 7.38 7.75 7.38 7.67 0.0M
2021-08-30 7.79 8.14 7.28 7.43 0.1M
2021-08-27 7.80 7.87 7.41 7.84 0.1M
2021-08-26 7.50 7.81 7.31 7.50 0.0M
2021-08-25 7.83 8.30 7.51 7.60 0.0M
2021-08-24 8.42 8.42 7.72 7.90 0.0M
2021-08-23 8.33 8.43 8.16 8.33 0.0M
2021-08-20 7.78 8.40 7.78 8.19 0.0M
2021-08-19 8.14 8.59 7.63 7.85 0.0M
2021-08-18 7.55 8.36 7.55 8.20 0.0M
2021-08-17 7.30 7.84 7.21 7.46 0.1M
2021-08-16 7.63 7.65 7.20 7.45 0.0M
2021-08-13 7.70 7.92 7.29 7.67 0.0M
2021-08-12 7.96 8.15 7.28 7.66 0.0M
2021-08-11 8.07 8.07 7.83 7.98 0.0M
2021-08-10 8.04 8.21 7.86 7.91 0.0M
2021-08-09 8.53 8.53 7.93 8.09 0.0M
2021-08-06 8.46 8.50 8.30 8.47 0.0M
2021-08-05 8.65 8.77 8.40 8.47 0.1M
2021-08-04 8.66 9.26 8.50 8.58 0.0M
2021-08-03 8.87 9.00 8.51 8.75 0.0M
2021-08-02 9.37 9.37 8.76 8.92 0.0M
2021-07-30 9.39 9.59 9.01 9.21 0.0M
2021-07-29 9.75 9.75 9.40 9.51 0.0M
2021-07-28 9.66 10.00 9.41 9.74 0.0M
2021-07-27 10.06 10.06 9.50 9.51 0.0M
2021-07-26 9.99 10.00 9.76 10.00 0.2M
2021-07-23 9.29 9.58 8.91 9.55 0.2M
2021-07-22 9.89 9.96 9.20 9.34 0.0M
2021-07-21 9.80 10.15 9.69 9.89 0.0M
2021-07-20 9.67 10.27 9.45 9.83 0.0M
2021-07-19 10.10 10.71 9.40 9.65 0.0M
2021-07-16 10.09 10.09 9.88 9.91 0.0M
2021-07-15 10.18 10.18 9.41 9.94 0.0M
2021-07-14 10.56 10.56 10.07 10.24 0.0M
2021-07-13 10.99 10.99 10.00 10.41 0.1M
2021-07-12 11.05 11.08 10.30 10.54 0.0M
2021-07-09 10.89 11.04 10.69 10.97 0.0M
2021-07-08 10.28 10.83 10.15 10.62 0.0M
2021-07-07 10.47 10.69 10.15 10.35 0.0M
2021-07-06 10.49 10.98 10.38 10.44 0.1M
2021-07-02 11.42 11.42 10.55 10.56 0.2M
2021-07-01 11.20 11.51 11.11 11.26 0.1M
2021-06-30 10.95 11.34 10.82 11.21 0.0M
2021-06-29 11.25 11.36 10.96 11.10 0.0M
2021-06-28 10.93 11.36 10.84 11.09 0.1M
2021-06-25 10.54 11.37 10.54 11.00 0.4M
2021-06-24 10.62 11.01 10.40 10.59 0.1M
2021-06-23 10.50 10.85 10.45 10.55 0.1M
2021-06-22 10.00 10.64 10.00 10.53 0.1M
2021-06-21 11.52 11.54 9.13 10.12 0.3M
2021-06-18 11.65 11.65 11.05 11.55 0.1M
2021-06-17 12.12 12.26 11.28 11.79 0.1M
2021-06-16 11.50 12.03 11.43 12.03 0.1M
2021-06-15 12.29 12.30 11.50 11.63 0.0M
2021-06-14 11.77 12.91 11.72 12.41 0.1M
2021-06-11 12.08 12.52 11.59 11.63 0.1M
2021-06-10 12.71 12.97 12.08 12.14 0.0M
2021-06-09 12.92 13.02 12.41 12.58 0.0M
2021-06-08 13.05 13.05 12.49 12.81 0.0M
2021-06-07 12.11 12.70 12.04 12.57 0.1M
2021-06-04 12.00 12.88 12.00 12.18 0.0M
2021-06-03 13.38 13.87 12.01 12.07 0.1M
2021-06-02 14.00 14.00 13.45 13.57 0.0M
2021-06-01 14.23 14.78 13.74 13.97 0.0M
2021-05-28 14.24 15.08 13.67 14.13 0.1M
2021-05-27 13.64 14.18 13.33 13.71 0.0M
2021-05-26 13.25 13.55 13.05 13.51 0.0M
2021-05-25 14.43 14.55 13.18 13.32 0.0M
2021-05-24 15.06 15.06 14.18 14.20 0.0M
2021-05-21 15.52 15.52 14.93 15.06 0.0M
2021-05-20 15.29 15.62 15.00 15.24 0.1M
2021-05-19 15.03 15.86 14.81 15.41 0.2M
2021-05-18 15.55 15.78 14.99 15.17 0.2M
2021-05-17 15.14 15.53 14.97 15.50 0.0M
2021-05-14 15.02 15.48 15.00 15.25 0.1M
2021-05-13 14.45 15.52 14.45 14.60 0.4M
2021-05-12 14.65 16.19 14.65 14.76 0.0M
2021-05-11 14.65 15.44 14.45 14.63 0.0M
2021-05-10 15.13 15.65 14.63 14.81 0.1M
2021-05-07 15.51 15.70 15.28 15.41 0.1M
2021-05-06 15.51 16.21 15.05 15.58 0.0M
2021-05-05 15.00 15.88 15.00 15.49 0.0M
2021-05-04 15.53 15.53 14.63 14.96 0.0M
2021-05-03 16.16 16.26 15.46 15.83 0.0M
2021-04-30 17.04 17.46 15.41 16.20 0.2M
2021-04-29 16.71 17.58 16.50 17.46 0.4M
2021-04-28 16.84 16.94 16.57 16.70 0.0M
2021-04-27 17.05 17.18 16.07 16.84 0.0M
2021-04-26 17.00 17.50 17.00 17.05 0.0M
2021-04-23 17.22 17.99 15.90 17.07 0.3M
2021-04-22 16.05 17.14 15.29 16.92 0.1M
2021-04-21 15.81 16.86 15.81 15.93 0.1M
2021-04-20 15.48 16.93 15.30 15.87 0.0M
2021-04-19 15.43 16.05 15.11 15.57 0.0M
2021-04-16 16.10 16.10 15.60 15.60 0.0M
2021-04-15 15.92 16.50 15.89 16.25 0.1M
2021-04-14 16.91 16.91 15.69 15.87 0.0M
2021-04-13 16.02 17.07 15.54 16.80 0.0M
2021-04-12 15.58 16.62 15.25 16.13 0.0M
2021-04-09 16.24 16.26 15.26 15.58 0.0M
2021-04-08 16.12 16.44 15.46 16.10 0.0M
2021-04-07 15.15 16.34 14.82 15.72 0.0M
2021-04-06 15.60 15.71 14.75 15.12 0.1M
2021-04-05 16.32 16.32 15.37 16.00 0.1M
2021-04-01 17.00 17.96 16.00 16.09 0.0M
2021-03-31 15.35 16.90 15.06 16.60 0.0M
2021-03-30 14.81 15.60 14.18 15.21 0.0M
2021-03-29 15.96 16.81 14.65 14.80 0.0M
2021-03-26 17.47 17.65 16.14 16.25 0.0M
2021-03-25 16.09 17.63 14.80 17.17 0.1M
2021-03-24 17.24 17.24 16.20 16.65 0.0M
2021-03-23 17.72 17.88 16.31 16.70 0.0M
2021-03-22 17.66 18.51 16.70 17.97 0.1M
2021-03-19 17.50 19.24 17.02 17.45 0.1M
2021-03-18 19.38 20.81 17.58 17.61 0.2M
2021-03-17 20.18 20.42 18.88 19.42 0.2M
2021-03-16 22.60 22.60 19.77 19.98 0.1M
2021-03-15 28.00 28.49 21.44 21.91 0.1M
2021-03-12 22.70 27.00 19.30 25.79 0.3M
2021-03-11 22.68 22.84 21.82 22.49 0.0M
2021-03-10 22.02 23.71 21.49 21.56 0.0M
2021-03-09 19.33 22.00 19.15 21.79 0.0M
2021-03-08 18.57 20.14 18.39 19.26 0.0M
2021-03-05 18.17 18.52 17.31 18.28 0.0M
2021-03-04 19.54 19.72 17.43 18.14 0.0M
2021-03-03 19.50 20.10 19.28 19.28 0.0M
2021-03-02 21.30 21.30 19.27 19.27 0.0M
2021-03-01 21.30 22.90 20.61 21.50 0.0M
2021-02-26 21.20 22.35 20.90 20.90 0.0M
2021-02-25 21.15 23.37 20.07 21.21 0.1M
2021-02-24 21.26 22.18 20.75 21.46 0.0M
2021-02-23 20.45 21.47 19.11 20.88 0.0M
2021-02-22 19.61 20.93 19.51 20.40 0.0M
2021-02-19 19.35 20.39 19.35 19.66 0.0M
2021-02-18 20.21 20.21 19.06 19.35 0.0M
2021-02-17 20.16 20.99 19.76 20.01 0.0M
2021-02-16 21.99 21.99 20.12 20.29 0.0M
2021-02-12 21.34 21.34 20.03 20.95 0.0M
2021-02-11 22.35 23.00 21.34 21.34 0.0M
2021-02-10 24.29 24.69 22.30 22.61 0.0M
2021-02-09 22.24 23.99 22.24 23.80 0.0M
2021-02-08 20.92 22.35 20.73 22.31 0.0M
2021-02-05 20.36 20.85 19.80 20.81 0.0M
2021-02-04 21.44 21.46 20.05 20.28 0.1M
2021-02-03 20.81 22.57 20.81 21.67 0.2M
2021-02-02 20.35 20.83 20.14 20.56 0.0M
2021-02-01 21.00 21.00 19.96 20.35 0.0M
2021-01-29 20.10 20.90 18.60 20.73 0.1M
2021-01-28 21.24 21.61 20.08 20.08 0.0M
2021-01-27 21.96 21.96 20.59 20.95 0.0M
2021-01-26 22.05 22.92 21.82 22.40 0.0M
2021-01-25 21.75 22.42 21.40 22.00 0.0M
2021-01-22 20.60 21.96 20.60 21.72 0.0M
2021-01-21 22.00 22.00 20.51 20.89 0.0M
2021-01-20 22.44 22.44 21.49 21.49 0.0M
2021-01-19 23.50 24.48 22.14 22.59 0.0M
2021-01-15 23.51 23.97 22.62 23.42 0.0M
2021-01-14 23.01 24.12 22.23 23.69 0.0M
2021-01-13 21.65 23.49 21.28 22.97 0.1M
2021-01-12 20.95 22.54 19.75 21.75 0.1M
2021-01-11 21.88 22.07 20.69 20.92 0.0M
2021-01-08 21.80 22.04 20.51 21.54 0.0M
2021-01-07 21.57 22.24 21.11 21.63 0.0M
2021-01-06 21.56 22.53 21.15 21.58 0.1M
2021-01-05 22.97 22.97 21.01 21.62 0.1M
2021-01-04 23.58 24.35 22.75 22.76 0.0M