SurModics (SRDX)

SRDX
🏛️ 미국 →
29.91
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
2022-12-30 33.54 34.44 33.00 34.12 0.0M
2022-12-29 32.03 33.90 32.00 33.68 0.0M
2022-12-28 31.82 32.00 31.15 31.68 0.0M
2022-12-27 32.79 32.79 31.49 31.77 0.0M
2022-12-23 33.00 33.70 32.56 32.79 0.0M
2022-12-22 33.68 34.90 32.85 33.50 0.1M
2022-12-21 34.54 35.01 33.85 33.93 0.0M
2022-12-20 34.58 35.00 34.15 34.24 0.1M
2022-12-19 34.87 34.95 34.08 34.54 0.0M
2022-12-16 35.46 35.77 34.42 34.64 0.2M
2022-12-15 36.84 37.03 34.72 35.97 0.1M
2022-12-14 37.20 37.96 36.58 37.31 0.0M
2022-12-13 37.18 38.23 36.88 36.97 0.0M
2022-12-12 36.40 36.40 35.60 36.15 0.1M
2022-12-09 35.28 36.84 34.95 36.00 0.0M
2022-12-08 35.40 36.57 35.40 35.74 0.0M
2022-12-07 35.95 36.94 33.51 35.84 0.1M
2022-12-06 35.77 36.06 34.98 35.76 0.0M
2022-12-05 35.54 35.94 34.90 35.60 0.0M
2022-12-02 35.49 36.28 34.63 35.99 0.0M
2022-12-01 36.03 36.69 35.69 35.93 0.0M
2022-11-30 34.76 36.30 33.74 36.13 0.1M
2022-11-29 34.54 35.45 33.86 34.92 0.0M
2022-11-28 35.61 36.10 34.42 34.71 0.0M
2022-11-25 36.19 36.27 35.76 36.02 0.0M
2022-11-23 36.55 36.98 35.68 36.33 0.0M
2022-11-22 36.04 36.56 35.16 36.41 0.0M
2022-11-21 34.76 36.30 34.55 36.05 0.0M
2022-11-18 33.61 34.27 32.87 34.26 0.1M
2022-11-17 33.25 33.52 32.84 32.86 0.0M
2022-11-16 34.79 34.79 33.40 33.69 0.0M
2022-11-15 35.03 36.42 34.46 34.80 0.0M
2022-11-14 33.25 34.77 32.46 34.21 0.0M
2022-11-11 33.06 34.58 33.00 33.49 0.1M
2022-11-10 33.33 33.87 32.96 33.29 0.1M
2022-11-09 33.62 33.69 32.04 32.05 0.1M
2022-11-08 35.67 35.89 33.97 34.32 0.0M
2022-11-07 34.72 36.62 34.41 35.70 0.0M
2022-11-04 34.78 34.85 33.05 34.70 0.0M
2022-11-03 35.08 35.08 34.13 34.55 0.0M
2022-11-02 33.72 36.72 33.60 35.38 0.1M
2022-11-01 34.07 34.33 33.22 33.98 0.0M
2022-10-31 33.57 34.56 33.40 34.14 0.0M
2022-10-28 32.77 33.79 32.23 33.59 0.0M
2022-10-27 32.33 33.42 31.70 32.42 0.0M
2022-10-26 31.40 32.41 31.02 32.02 0.0M
2022-10-25 30.41 31.46 30.41 31.00 0.0M
2022-10-24 31.45 31.45 29.88 30.41 0.0M
2022-10-21 29.71 30.54 29.12 30.09 0.0M
2022-10-20 30.06 30.36 29.31 29.44 0.0M
2022-10-19 30.43 30.43 29.77 30.17 0.1M
2022-10-18 31.19 31.50 30.33 30.63 0.0M
2022-10-17 30.11 30.92 30.11 30.55 0.1M
2022-10-14 30.60 30.84 29.27 29.52 0.0M
2022-10-13 29.70 30.69 28.94 30.37 0.0M
2022-10-12 30.40 30.40 29.21 29.80 0.0M
2022-10-11 29.94 30.97 29.64 30.43 0.0M
2022-10-10 30.40 30.60 29.88 30.13 0.0M
2022-10-07 31.08 31.64 29.67 30.08 0.0M
2022-10-06 32.14 32.76 31.63 31.63 0.0M
2022-10-05 31.95 32.59 31.60 32.46 0.0M
2022-10-04 30.59 33.61 30.59 32.43 0.1M
2022-10-03 30.69 31.66 30.07 30.27 0.0M
2022-09-30 30.25 31.82 30.25 30.40 0.1M
2022-09-29 30.11 30.64 29.50 30.34 0.0M
2022-09-28 29.07 30.53 28.67 30.29 0.1M
2022-09-27 29.20 29.59 28.41 28.84 0.0M
2022-09-26 29.01 30.67 28.87 28.98 0.0M
2022-09-23 28.81 29.31 28.28 29.29 0.0M
2022-09-22 29.61 29.87 28.74 29.26 0.0M
2022-09-21 29.96 30.30 29.21 29.48 0.0M
2022-09-20 30.35 30.35 29.02 29.73 0.0M
2022-09-19 31.05 31.05 30.15 30.51 0.0M
2022-09-16 30.60 32.77 30.01 31.28 0.1M
2022-09-15 30.57 31.10 30.57 30.83 0.0M
2022-09-14 31.40 31.97 30.49 30.78 0.0M
2022-09-13 33.52 33.52 31.31 31.51 0.0M
2022-09-12 33.41 33.49 32.60 33.42 0.0M
2022-09-09 33.23 34.25 31.94 32.96 0.0M
2022-09-08 32.22 33.21 31.57 32.87 0.0M
2022-09-07 30.86 32.75 30.86 32.39 0.1M
2022-09-06 31.25 31.32 29.95 30.66 0.1M
2022-09-02 33.04 33.42 31.17 31.25 0.0M
2022-09-01 33.56 34.11 32.53 32.86 0.0M
2022-08-31 33.75 34.21 32.92 33.69 0.1M
2022-08-30 33.97 35.95 33.00 33.52 0.0M
2022-08-29 33.72 34.30 33.15 33.70 0.0M
2022-08-26 35.45 35.67 33.98 34.13 0.0M
2022-08-25 34.33 35.73 34.33 35.73 0.0M
2022-08-24 33.78 34.71 33.60 34.24 0.0M
2022-08-23 34.00 34.30 32.95 34.07 0.0M
2022-08-22 34.98 34.98 33.40 34.45 0.0M
2022-08-19 36.26 36.28 35.38 35.62 0.0M
2022-08-18 36.47 37.13 35.80 36.48 0.0M
2022-08-17 38.52 38.78 36.42 36.63 0.0M
2022-08-16 38.63 38.92 37.63 38.92 0.0M
2022-08-15 37.73 38.83 37.25 38.69 0.0M
2022-08-12 37.66 38.84 37.05 38.04 0.0M
2022-08-11 37.11 38.73 36.96 37.19 0.0M
2022-08-10 36.04 37.06 35.65 36.67 0.0M
2022-08-09 36.74 36.74 35.24 35.35 0.0M
2022-08-08 34.27 37.02 34.27 36.69 0.1M
2022-08-05 33.75 33.95 33.60 33.80 0.0M
2022-08-04 34.71 34.80 33.88 33.93 0.0M
2022-08-03 34.85 35.07 34.28 34.75 0.0M
2022-08-02 34.96 35.82 33.65 34.39 0.1M
2022-08-01 34.39 35.48 34.39 34.76 0.1M
2022-07-29 34.61 35.17 34.30 34.80 0.0M
2022-07-28 35.77 36.27 34.45 35.02 0.0M
2022-07-27 39.53 39.53 35.08 35.81 0.1M
2022-07-26 37.82 38.95 37.82 37.99 0.0M
2022-07-25 38.42 38.42 37.77 38.15 0.0M
2022-07-22 38.70 38.70 37.58 38.41 0.0M
2022-07-21 37.77 38.82 37.50 38.81 0.0M
2022-07-20 36.50 38.08 36.50 37.77 0.0M
2022-07-19 35.80 36.97 34.80 36.73 0.0M
2022-07-18 36.17 36.17 34.97 35.21 0.0M
2022-07-15 35.57 36.20 35.01 35.98 0.0M
2022-07-14 34.11 34.95 33.19 34.80 0.0M
2022-07-13 34.64 34.64 33.49 34.44 0.1M
2022-07-12 35.41 35.68 34.46 35.09 0.0M
2022-07-11 36.25 36.80 35.25 35.35 0.0M
2022-07-08 37.00 37.08 36.29 36.77 0.0M
2022-07-07 37.62 37.62 36.39 36.93 0.0M
2022-07-06 38.63 38.63 37.36 37.60 0.0M
2022-07-05 37.26 38.53 37.12 38.47 0.0M
2022-07-01 36.51 38.04 36.51 37.82 0.0M
2022-06-30 36.65 38.00 36.55 37.23 0.0M
2022-06-29 36.53 37.02 35.65 36.93 0.0M
2022-06-28 37.73 37.73 36.20 36.27 0.0M
2022-06-27 38.48 38.48 36.50 37.66 0.0M
2022-06-24 37.24 38.42 37.08 38.28 0.1M
2022-06-23 35.60 36.93 35.60 36.93 0.0M
2022-06-22 34.94 36.19 34.94 36.10 0.0M
2022-06-21 36.31 36.31 35.60 35.66 0.0M
2022-06-17 35.67 36.72 35.67 35.92 0.1M
2022-06-16 35.87 36.06 34.87 35.53 0.0M
2022-06-15 35.93 37.15 35.93 36.85 0.0M
2022-06-14 36.02 36.32 35.10 35.58 0.0M
2022-06-13 36.30 36.64 35.87 36.03 0.0M
2022-06-10 37.62 37.90 37.31 37.48 0.0M
2022-06-09 38.77 38.77 37.76 38.13 0.0M
2022-06-08 39.30 39.99 38.51 38.70 0.0M
2022-06-07 38.26 39.75 37.88 39.75 0.0M
2022-06-06 38.83 38.94 38.26 38.88 0.0M
2022-06-03 39.01 39.43 38.41 38.58 0.0M
2022-06-02 39.26 39.80 39.26 39.60 0.0M
2022-06-01 39.48 39.48 37.78 38.91 0.0M
2022-05-31 38.91 39.54 38.52 39.23 0.1M
2022-05-27 40.12 40.21 39.17 39.35 0.0M
2022-05-26 37.43 39.12 37.43 38.90 0.0M
2022-05-25 37.44 37.69 36.80 37.58 0.0M
2022-05-24 36.73 37.03 35.81 36.95 0.1M
2022-05-23 37.30 37.46 36.43 36.95 0.0M
2022-05-20 36.67 36.86 35.58 36.70 0.0M
2022-05-19 36.62 36.99 36.06 36.11 0.0M
2022-05-18 37.98 38.99 36.68 37.00 0.1M
2022-05-17 36.00 39.40 36.00 39.01 0.1M
2022-05-16 35.59 36.54 35.21 35.38 0.0M
2022-05-13 34.56 36.20 34.56 35.91 0.0M
2022-05-12 33.33 34.33 32.43 34.33 0.0M
2022-05-11 34.06 34.75 32.99 33.25 0.0M
2022-05-10 34.12 34.40 33.22 33.88 0.0M
2022-05-09 34.27 34.72 33.24 33.71 0.1M
2022-05-06 35.92 35.97 34.28 34.89 0.0M
2022-05-05 38.36 42.34 36.18 36.48 0.0M
2022-05-04 38.04 39.21 37.25 38.97 0.1M
2022-05-03 37.95 39.00 37.66 37.93 0.0M
2022-05-02 39.08 39.25 37.57 37.95 0.0M
2022-04-29 39.74 40.02 38.65 38.66 0.0M
2022-04-28 40.15 40.64 38.10 39.89 0.0M
2022-04-27 40.35 41.67 38.82 40.05 0.1M
2022-04-26 41.61 41.68 40.18 40.39 0.0M
2022-04-25 41.78 43.25 40.98 42.13 0.0M
2022-04-22 43.72 44.24 41.92 42.06 0.0M
2022-04-21 45.14 45.85 43.76 43.88 0.0M
2022-04-20 43.59 45.19 43.59 45.11 0.0M
2022-04-19 42.08 43.89 42.06 43.60 0.0M
2022-04-18 42.32 42.41 41.89 42.36 0.0M
2022-04-14 43.72 43.72 42.45 42.45 0.0M
2022-04-13 43.12 43.65 42.68 43.50 0.0M
2022-04-12 42.06 43.51 42.06 43.03 0.0M
2022-04-11 41.90 42.16 41.34 42.00 0.0M
2022-04-08 42.78 43.33 42.42 42.58 0.0M
2022-04-07 42.36 43.54 42.36 43.32 0.0M
2022-04-06 42.50 43.02 41.99 42.53 0.0M
2022-04-05 44.12 44.12 42.73 43.06 0.0M
2022-04-04 44.88 45.10 43.14 43.81 0.0M
2022-04-01 45.22 45.50 44.40 44.58 0.0M
2022-03-31 43.28 45.83 43.28 45.33 0.1M
2022-03-30 43.85 44.19 42.73 43.62 0.0M
2022-03-29 43.05 44.00 42.78 43.64 0.1M
2022-03-28 41.76 42.54 41.38 42.54 0.0M
2022-03-25 42.52 42.52 41.93 41.99 0.0M
2022-03-24 41.34 41.81 40.86 41.81 0.0M
2022-03-23 42.88 42.88 41.05 41.26 0.0M
2022-03-22 42.38 43.51 42.38 43.18 0.0M
2022-03-21 43.13 43.13 42.19 42.36 0.0M
2022-03-18 43.31 43.75 42.69 43.13 0.1M
2022-03-17 42.05 43.53 42.05 43.24 0.0M
2022-03-16 42.02 42.82 41.71 42.29 0.0M
2022-03-15 41.46 42.02 41.14 41.62 0.0M
2022-03-14 41.59 42.43 40.86 40.99 0.0M
2022-03-11 42.54 42.54 41.39 41.63 0.0M
2022-03-10 42.20 42.55 41.42 42.37 0.0M
2022-03-09 42.47 42.86 41.88 42.78 0.0M
2022-03-08 43.17 43.21 41.73 41.75 0.0M
2022-03-07 43.46 43.57 42.65 43.19 0.0M
2022-03-04 43.26 43.71 43.00 43.40 0.1M
2022-03-03 44.35 44.35 43.45 43.68 0.0M
2022-03-02 43.87 44.60 43.14 44.32 0.0M
2022-03-01 44.64 45.05 43.53 43.78 0.1M
2022-02-28 44.61 45.47 44.45 44.88 0.0M
2022-02-25 43.95 44.99 43.31 44.81 0.0M
2022-02-24 41.81 43.77 41.63 43.67 0.0M
2022-02-23 43.14 43.23 42.60 42.60 0.0M
2022-02-22 43.08 43.86 42.54 42.76 0.1M
2022-02-18 43.00 44.05 42.79 43.38 0.1M
2022-02-17 43.61 43.72 42.88 43.28 0.0M
2022-02-16 43.25 44.20 42.57 43.88 0.1M
2022-02-15 42.81 44.04 42.81 43.42 0.1M
2022-02-14 41.95 42.71 41.81 42.33 0.1M
2022-02-11 41.67 42.05 40.94 41.67 0.0M
2022-02-10 42.01 42.70 40.42 41.81 0.1M
2022-02-09 42.98 43.69 41.85 42.78 0.0M
2022-02-08 41.38 42.48 40.89 42.48 0.0M
2022-02-07 41.12 42.03 40.61 41.38 0.1M
2022-02-04 39.88 43.87 39.60 41.04 0.1M
2022-02-03 36.24 42.43 36.24 40.68 0.2M
2022-02-02 45.63 46.09 44.44 46.09 0.1M
2022-02-01 45.52 46.15 44.40 45.42 0.1M
2022-01-31 42.55 45.90 42.55 45.68 0.1M
2022-01-28 42.30 42.90 41.45 42.82 0.1M
2022-01-27 42.93 43.02 42.14 42.37 0.1M
2022-01-26 44.32 44.68 42.29 42.83 0.0M
2022-01-25 44.15 44.30 42.54 43.72 0.1M
2022-01-24 43.30 44.75 42.68 44.39 0.1M
2022-01-21 43.28 45.50 43.21 43.95 0.1M
2022-01-20 44.58 45.53 43.61 43.61 0.0M
2022-01-19 45.05 45.45 43.78 44.07 0.0M
2022-01-18 46.43 46.69 44.97 45.03 0.0M
2022-01-14 45.41 47.12 44.52 47.06 0.0M
2022-01-13 46.26 46.26 45.46 45.99 0.1M
2022-01-12 46.88 46.88 46.14 46.32 0.1M
2022-01-11 46.10 47.09 45.60 46.88 0.0M
2022-01-10 46.25 46.36 45.56 46.22 0.0M
2022-01-07 47.35 48.01 46.72 46.83 0.1M
2022-01-06 47.14 48.30 47.14 47.65 0.0M
2022-01-05 48.08 48.56 47.82 47.99 0.1M
2022-01-04 49.28 50.86 48.08 48.21 0.1M
2022-01-03 48.48 49.78 48.19 49.72 0.0M