Surrozen Inc (SRZN)

SRZN
🏛️ 미국 →
12.89
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:45 11.67 11.67 11.63 11.63 0.2K
09:54 11.66 11.66 11.66 11.66 0.4K
09:55 11.40 11.40 11.40 11.40 0.5K
09:58 11.50 11.50 11.50 11.50 0.2K
10:07 11.68 11.68 11.68 11.68 2.0K
10:08 11.68 11.68 11.68 11.68 0.1K
10:28 11.60 11.60 11.60 11.60 0.3K
14:58 11.55 11.55 11.55 11.55 0.2K
15:04 11.55 11.55 11.55 11.55 1.6K
15:59 11.56 11.56 11.56 11.56 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 12.45 12.89 11.73 12.89 0.1M
2025-09-29 11.64 12.08 11.44 11.66 0.0M
2025-09-26 11.67 11.68 11.40 11.56 0.0M
2025-09-25 11.74 12.24 11.71 11.93 0.1M
2025-09-24 12.11 12.11 11.47 11.73 0.0M
2025-09-23 12.20 12.50 11.79 12.00 0.0M
2025-09-22 12.33 12.35 11.63 12.20 0.0M
2025-09-19 11.56 12.28 11.52 12.28 0.1M
2025-09-18 11.61 12.20 11.55 11.98 0.0M
2025-09-17 11.44 11.57 11.35 11.55 0.0M
2025-09-16 11.49 11.62 11.45 11.56 0.0M
2025-09-15 11.74 11.74 11.25 11.65 0.0M
2025-09-12 11.45 11.62 11.41 11.57 0.0M
2025-09-11 11.50 12.11 11.41 11.41 0.0M
2025-09-10 11.84 11.84 11.84 11.84 0.0M
2025-09-09 11.57 11.96 11.57 11.71 0.0M
2025-09-08 11.67 11.94 11.36 11.36 0.0M
2025-09-05 13.25 13.25 11.75 12.20 0.0M
2025-09-04 12.91 12.91 12.33 12.45 0.0M
2025-09-03 12.26 13.39 12.20 12.54 0.0M
2025-09-02 12.03 12.50 12.03 12.32 0.0M
2025-08-29 11.60 12.30 11.30 12.19 0.0M
2025-08-28 11.06 11.75 11.05 11.68 0.0M
2025-08-27 10.92 11.61 10.73 11.40 0.0M
2025-08-26 11.55 11.88 11.10 11.10 0.0M
2025-08-25 11.49 11.55 10.94 11.50 0.0M
2025-08-22 11.45 11.60 11.27 11.49 0.0M
2025-08-21 10.90 11.73 10.90 11.35 0.0M
2025-08-20 11.13 11.50 11.13 11.50 0.0M
2025-08-19 10.11 11.15 10.11 11.15 0.0M
2025-08-18 10.71 11.15 10.58 11.04 0.0M
2025-08-15 10.72 11.33 10.72 11.14 0.0M
2025-08-14 10.16 11.05 10.15 10.85 0.1M
2025-08-13 10.60 11.73 10.06 10.06 0.0M
2025-08-12 10.20 10.90 9.66 10.61 0.0M
2025-08-11 9.64 10.90 9.55 9.99 0.0M
2025-08-08 9.20 9.95 9.11 9.56 0.0M
2025-08-07 10.01 10.15 9.03 9.03 0.0M
2025-08-06 9.26 10.70 9.26 10.36 0.0M
2025-08-05 10.86 10.95 10.36 10.40 0.0M
2025-08-04 10.04 10.94 10.04 10.94 0.0M
2025-08-01 9.69 11.48 9.69 11.00 0.0M
2025-07-31 9.39 10.00 9.38 10.00 0.0M
2025-07-30 9.49 9.49 8.70 9.39 0.0M
2025-07-29 8.74 9.50 8.71 9.25 0.0M
2025-07-28 8.88 9.41 8.75 9.31 0.0M
2025-07-25 8.95 8.95 8.95 8.95 0.0M
2025-07-24 8.21 8.87 8.21 8.83 0.0M
2025-07-23 8.82 8.82 8.21 8.68 0.0M
2025-07-22 8.43 8.98 8.33 8.65 0.1M
2025-07-21 8.95 8.98 8.56 8.70 0.0M
2025-07-18 8.55 8.55 8.20 8.48 0.0M
2025-07-17 8.31 8.94 8.31 8.50 0.0M
2025-07-16 8.33 8.50 8.31 8.40 0.0M
2025-07-15 8.68 8.68 8.25 8.42 0.0M
2025-07-14 8.35 8.98 8.35 8.61 0.0M
2025-07-11 8.28 8.71 8.28 8.71 0.0M
2025-07-10 8.29 8.57 8.23 8.57 0.0M
2025-07-09 8.63 8.65 8.32 8.32 0.0M
2025-07-08 8.48 8.94 8.23 8.29 0.0M
2025-07-07 8.08 8.69 8.08 8.35 0.0M
2025-07-03 8.34 8.95 8.00 8.36 0.0M
2025-07-02 8.69 8.90 8.69 8.74 0.0M
2025-07-01 8.90 9.12 8.56 8.81 0.0M
2025-06-30 9.17 9.30 8.38 8.94 0.1M
2025-06-27 8.95 9.50 8.50 9.02 0.0M
2025-06-26 9.05 9.88 8.00 8.35 0.1M
2025-06-25 8.70 8.90 8.50 8.70 0.0M
2025-06-24 9.16 9.65 8.84 8.89 0.0M
2025-06-23 9.81 9.95 9.02 9.02 0.0M
2025-06-20 9.90 10.10 9.71 9.99 0.1M
2025-06-18 9.21 10.05 9.21 9.90 0.0M
2025-06-17 9.23 9.80 9.15 9.22 0.0M
2025-06-16 9.63 10.04 9.37 9.54 0.0M
2025-06-13 9.47 9.53 9.00 9.48 0.0M
2025-06-12 9.13 10.00 9.05 9.40 0.0M
2025-06-11 9.00 9.23 8.92 9.00 0.0M
2025-06-10 8.02 9.18 8.02 8.94 0.0M
2025-06-09 8.31 8.80 8.27 8.80 0.0M
2025-06-06 8.70 8.70 8.50 8.50 0.0M
2025-06-05 8.33 8.64 8.25 8.64 0.0M
2025-06-04 8.31 8.31 8.31 8.31 0.0M
2025-06-03 8.00 8.40 7.95 8.40 0.0M
2025-06-02 7.80 8.49 7.80 8.13 0.0M
2025-05-30 7.60 8.70 7.60 8.49 0.0M
2025-05-29 8.49 8.52 8.01 8.48 0.0M
2025-05-28 7.70 7.89 7.66 7.89 0.0M
2025-05-27 7.68 7.95 7.45 7.65 0.0M
2025-05-23 7.95 8.07 7.37 7.96 0.0M
2025-05-22 7.31 8.14 7.31 8.14 0.0M
2025-05-21 7.54 7.74 7.31 7.31 0.0M
2025-05-20 7.90 8.47 7.90 8.47 0.0M
2025-05-19 7.11 8.65 7.11 8.03 0.0M
2025-05-16 6.21 7.27 5.90 7.10 0.1M
2025-05-15 6.55 7.43 6.38 6.85 0.0M
2025-05-14 7.12 7.66 6.50 6.50 0.0M
2025-05-13 8.18 8.18 7.15 7.20 0.0M
2025-05-12 8.50 9.03 7.90 8.00 0.0M
2025-05-09 8.74 9.63 8.30 8.35 0.0M
2025-05-08 9.68 9.68 8.49 8.69 0.0M
2025-05-07 9.40 9.83 9.11 9.25 0.0M
2025-05-06 10.18 10.18 9.60 9.86 0.0M
2025-05-05 10.20 10.52 10.19 10.25 0.0M
2025-05-02 10.15 10.95 9.96 9.96 0.0M
2025-05-01 11.15 11.15 10.00 10.48 0.0M
2025-04-30 10.48 11.56 10.45 11.01 0.0M
2025-04-29 10.50 10.50 10.14 10.44 0.0M
2025-04-28 10.49 10.49 9.95 10.38 0.0M
2025-04-25 10.00 10.15 9.51 10.03 0.0M
2025-04-24 10.57 10.58 9.95 10.00 0.0M
2025-04-23 10.06 10.08 9.95 10.08 0.0M
2025-04-22 10.37 10.37 9.99 9.99 0.0M
2025-04-21 9.84 10.27 9.60 9.60 0.0M
2025-04-17 9.87 10.24 9.57 9.75 0.0M
2025-04-16 10.30 10.40 9.60 9.60 0.0M
2025-04-15 9.73 9.97 9.53 9.75 0.1M
2025-04-14 9.67 9.67 9.49 9.49 0.0M
2025-04-11 9.00 9.00 9.00 9.00 0.0M
2025-04-10 9.32 9.85 9.00 9.17 0.0M
2025-04-09 9.98 10.22 8.84 9.45 0.0M
2025-04-08 9.55 10.03 9.33 9.35 0.0M
2025-04-07 10.55 10.55 9.75 9.80 0.0M
2025-04-04 11.00 11.56 10.74 10.99 0.0M
2025-04-03 11.85 12.26 11.40 11.74 0.0M
2025-04-02 11.61 12.24 11.30 11.86 0.0M
2025-04-01 11.66 12.93 11.12 11.12 0.0M
2025-03-31 11.34 11.76 10.90 11.66 0.0M
2025-03-28 10.34 11.36 10.34 11.01 0.0M
2025-03-27 10.75 11.42 10.59 11.39 0.0M
2025-03-26 11.50 11.50 10.10 10.66 0.0M
2025-03-25 12.20 12.37 11.12 11.50 0.0M
2025-03-24 13.25 14.00 11.21 12.00 0.1M
2025-03-21 11.30 12.45 11.30 12.45 0.0M
2025-03-20 11.93 11.93 11.38 11.79 0.0M
2025-03-19 10.74 11.40 10.74 11.32 0.0M
2025-03-18 11.45 11.45 10.50 10.50 0.0M
2025-03-17 11.32 11.60 11.16 11.60 0.0M
2025-03-14 11.45 11.89 11.36 11.59 0.0M
2025-03-13 11.58 12.00 11.46 11.89 0.0M
2025-03-12 11.77 11.96 11.23 11.96 0.0M
2025-03-11 11.48 11.88 11.23 11.35 0.0M
2025-03-10 11.11 12.00 11.11 11.71 0.0M
2025-03-07 11.68 11.93 11.68 11.93 0.0M
2025-03-06 11.42 11.75 11.42 11.75 0.0M
2025-03-05 10.31 11.68 10.31 11.68 0.0M
2025-03-04 10.87 11.57 10.31 10.96 0.0M
2025-03-03 11.25 11.25 10.70 10.70 0.0M
2025-02-28 11.55 11.95 11.21 11.47 0.0M
2025-02-27 11.56 11.84 11.56 11.84 0.0M
2025-02-26 11.61 12.03 11.20 11.93 0.0M
2025-02-25 11.14 11.65 10.65 11.10 0.0M
2025-02-24 11.09 11.85 11.01 11.34 0.0M
2025-02-21 11.45 12.25 11.20 11.20 0.0M
2025-02-20 11.77 11.92 11.51 11.55 0.0M
2025-02-19 11.54 12.55 11.25 12.00 0.0M
2025-02-18 11.42 12.50 11.36 11.75 0.0M
2025-02-14 10.54 12.35 10.54 11.71 0.0M
2025-02-13 9.86 11.30 9.86 10.70 0.1M
2025-02-12 10.01 10.15 9.70 9.83 0.0M
2025-02-11 10.05 10.16 9.50 9.70 0.0M
2025-02-10 10.20 10.58 10.00 10.00 0.0M
2025-02-07 11.55 11.65 10.28 10.41 0.0M
2025-02-06 11.59 11.89 11.10 11.10 0.0M
2025-02-05 11.27 12.00 11.27 11.32 0.0M
2025-02-04 10.95 11.88 10.63 11.31 0.1M
2025-02-03 11.03 11.49 10.91 10.91 0.0M
2025-01-31 11.75 13.34 11.60 11.60 0.0M
2025-01-30 12.13 12.99 11.63 12.07 0.0M
2025-01-29 10.92 12.26 10.91 11.25 0.1M
2025-01-28 11.05 11.50 10.64 10.77 0.0M
2025-01-27 11.00 11.90 10.55 11.22 0.0M
2025-01-24 12.00 12.48 11.25 11.30 0.0M
2025-01-23 11.93 12.32 11.26 11.52 0.0M
2025-01-22 12.75 12.75 11.09 11.70 0.0M
2025-01-21 13.22 13.28 12.16 12.77 0.0M
2025-01-17 11.76 12.94 11.76 12.08 0.0M
2025-01-16 12.33 12.33 11.65 11.85 0.0M
2025-01-15 11.01 12.51 11.01 11.85 0.0M
2025-01-14 11.63 11.97 10.20 11.19 0.1M
2025-01-13 11.25 13.06 11.15 11.32 0.0M
2025-01-10 12.69 12.75 10.06 11.15 0.0M
2025-01-08 12.77 14.69 12.65 12.81 0.0M
2025-01-07 14.40 16.40 12.75 12.95 0.0M
2025-01-06 17.72 18.00 14.18 14.23 0.2M
2025-01-03 16.35 18.17 15.75 17.02 0.3M
2025-01-02 14.23 15.50 14.00 14.25 0.1M