Alpha Tau Medical Ltd (DRTS) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	13.24	13.30	11.99	12.29	-6.61%	778,700
2026-10-15	13.14	13.47	13.02	13.16	-2.52%	620,300
2026-10-14	13.48	13.79	13.34	13.50	-1.75%	422,000
2026-10-13	14.11	14.25	13.65	13.74	-3.65%	484,600
2026-10-12	14.42	14.44	14.11	14.26	-1.04%	281,500
2026-10-09	14.00	14.50	13.98	14.41	+2.93%	368,000
2026-10-08	14.17	14.29	13.56	14.00	-1.75%	595,200
2026-10-07	14.27	14.44	14.10	14.25	-1.59%	466,300
2026-10-06	14.97	15.02	14.40	14.48	-2.75%	427,400
2026-10-05	14.85	15.04	14.68	14.89	+0.81%	342,400
2026-10-02	14.73	14.91	14.64	14.77	+1.79%	307,100
2026-10-01	14.74	14.97	14.32	14.51	-2.68%	379,900
2026-09-30	15.14	15.34	14.88	14.91	-1.84%	368,900
2026-09-29	15.00	15.30	14.77	15.19	+1.00%	513,900
2026-09-28	14.54	15.20	14.39	15.04	+3.44%	397,400
2026-09-25	14.90	14.92	14.39	14.54	-1.56%	435,400
2026-09-24	14.50	14.80	14.31	14.77	+1.72%	467,000
2026-09-23	15.09	15.25	14.31	14.52	-4.10%	727,000
2026-09-22	15.38	15.45	15.05	15.14	-2.32%	360,400
2026-09-21	15.48	15.59	15.10	15.50	+1.71%	411,400
2026-09-18	15.60	15.63	15.10	15.24	-1.61%	624,200
2026-09-17	15.15	15.79	15.01	15.49	+2.99%	858,700
2026-09-16	14.88	15.20	14.73	15.04	+1.14%	671,000
2026-09-15	14.30	15.00	14.20	14.87	+3.26%	411,600
2026-09-14	14.11	14.84	14.11	14.40	-0.21%	388,000
2026-09-11	14.49	14.62	14.01	14.43	-0.07%	410,400
2026-09-10	14.04	14.81	13.80	14.44	+1.19%	457,200
2026-09-09	14.70	14.84	14.27	14.27	-3.84%	412,000
2026-09-08	15.03	15.08	14.47	14.84	-1.26%	561,500
2026-09-04	14.69	15.17	14.43	15.03	+2.80%	749,300
2026-09-03	15.00	15.07	14.32	14.62	+2.02%	629,700
2026-09-02	14.24	14.65	13.88	14.33	+2.65%	372,500
2026-09-01	13.96	14.40	13.65	13.96	-1.06%	464,800
2026-08-31	14.69	15.00	14.05	14.11	-3.62%	3,115,700
2026-08-28	14.76	14.90	14.45	14.64	-1.15%	475,300
2026-08-27	14.83	15.10	14.75	14.81	-1.00%	474,500
2026-08-26	14.70	15.00	14.58	14.96	+1.77%	432,500
2026-08-25	14.74	14.98	14.50	14.70	+0.00%	495,000
2026-08-24	14.93	15.00	14.57	14.70	-1.47%	483,400
2026-08-21	14.57	15.02	14.40	14.92	+3.90%	626,200
2026-08-20	14.47	14.60	14.20	14.36	-0.76%	349,200
2026-08-19	14.52	14.70	14.17	14.47	+1.47%	652,000
2026-08-18	14.00	14.57	13.77	14.26	+0.78%	374,800
2026-08-17	14.40	14.55	13.87	14.15	-0.70%	445,300
2026-08-14	14.41	14.52	14.14	14.25	-1.72%	314,400
2026-08-13	14.37	14.75	14.05	14.50	+4.54%	886,300
2026-08-12	14.38	14.40	13.41	13.87	-2.80%	500,600
2026-08-11	13.43	14.30	13.31	14.27	+4.93%	883,000
2026-08-10	13.15	13.74	13.11	13.60	+3.50%	594,700
2026-08-07	13.25	13.50	13.10	13.14	+1.15%	297,000
2026-08-06	13.31	13.55	12.79	12.99	-2.04%	379,200
2026-08-05	12.90	13.49	12.89	13.26	+1.38%	344,000
2026-08-04	12.10	13.13	12.10	13.08	+9.73%	582,800
2026-08-03	11.69	11.94	11.40	11.92	+1.10%	330,500
2026-07-31	11.95	12.22	11.51	11.79	-0.84%	272,200
2026-07-30	11.41	11.95	11.30	11.89	+6.35%	606,200
2026-07-29	11.65	11.72	10.96	11.18	-3.20%	688,800
2026-07-28	12.03	12.24	11.27	11.55	-5.41%	909,200
2026-07-27	12.96	13.09	12.14	12.21	-2.32%	504,000
2026-07-24	13.47	13.50	12.38	12.50	-5.59%	364,500
2026-07-23	13.04	13.51	12.80	13.24	+1.77%	460,900
2026-07-22	13.00	13.47	12.92	13.01	-2.33%	665,900
2026-07-21	13.73	13.80	12.65	13.32	-1.11%	839,000
2026-07-20	13.47	13.90	13.21	13.47	-0.59%	620,300
2026-07-17	11.63	13.80	11.51	13.55	+14.06%	1,103,000
2026-07-16	12.35	12.50	11.69	11.88	-4.65%	783,900
2026-07-15	12.41	13.00	12.36	12.46	+0.97%	669,200
2026-07-14	12.34	12.67	12.20	12.34	+1.31%	392,100
2026-07-13	12.38	12.55	11.95	12.18	-4.17%	706,100
2026-07-10	12.89	13.40	12.01	12.71	-2.08%	640,400
2026-07-09	12.98	13.28	12.88	12.98	+1.56%	407,400
2026-07-08	12.32	13.08	12.30	12.78	+0.20%	548,500
2026-07-07	13.41	13.43	12.25	12.76	-6.04%	1,077,300
2026-07-06	13.41	14.11	13.16	13.57	+2.61%	1,624,000
2026-07-02	12.85	13.23	12.39	13.23	+4.67%	1,150,900
2026-07-01	12.51	13.06	12.26	12.64	+0.48%	1,105,500
2026-06-30	11.47	12.61	11.22	12.58	+12.12%	2,240,800
2026-06-29	10.93	11.59	10.83	11.22	+3.13%	877,800
2026-06-26	10.72	11.30	10.61	10.88	-2.60%	491,600
2026-06-25	10.05	11.22	10.01	11.17	+11.14%	1,061,100
2026-06-24	10.10	10.25	9.80	10.05	+2.55%	637,800
2026-06-23	9.47	10.16	9.47	9.80	-2.29%	612,600
2026-06-22	9.69	10.19	9.62	10.03	+2.56%	567,900
2026-06-18	9.80	10.20	9.45	9.78	+1.77%	574,400
2026-06-17	9.69	9.88	9.58	9.61	+2.78%	482,300
2026-06-16	9.59	9.66	9.21	9.35	-3.31%	370,000
2026-06-15	9.85	10.03	9.47	9.67	-1.83%	668,500
2026-06-12	9.77	10.20	9.70	9.85	+1.76%	857,400
2026-06-11	9.52	9.91	9.31	9.68	+4.76%	700,800
2026-06-10	9.10	9.48	8.81	9.24	+0.54%	409,100
2026-06-09	9.30	9.62	8.75	9.19	-0.97%	767,500
2026-06-08	9.58	9.78	9.21	9.28	-0.75%	598,300
2026-06-05	10.27	10.29	9.13	9.35	-9.14%	1,390,500
2026-06-04	10.50	11.33	10.11	10.29	-2.74%	1,477,000
2026-06-03	9.27	11.00	9.22	10.58	+18.48%	3,237,500
2026-06-02	9.67	9.67	8.86	8.93	-7.60%	1,085,200
2026-06-01	10.89	10.89	9.47	9.66	-10.76%	1,968,300
2026-05-29	10.10	10.97	9.66	10.83	+6.91%	1,454,400
2026-05-28	10.51	10.54	9.87	10.13	-1.55%	906,700
2026-05-27	10.25	10.43	9.93	10.29	-0.77%	365,400
2026-05-26	10.20	10.71	9.93	10.37	+3.29%	796,300
2026-05-22	10.74	10.74	9.76	10.04	-8.39%	856,300
2026-05-21	11.03	11.36	10.77	10.96	-1.97%	731,700
2026-05-20	10.37	11.62	10.10	11.18	+4.68%	1,251,700
2026-05-19	10.23	10.85	9.75	10.68	+6.48%	1,005,600
2026-05-18	10.65	10.77	9.77	10.03	-3.19%	939,400
2026-05-15	10.26	10.81	10.15	10.36	-0.48%	901,300
2026-05-14	9.63	10.50	9.45	10.41	+7.99%	1,029,200
2026-05-13	9.90	9.92	9.37	9.64	-2.43%	775,800
2026-05-12	10.29	10.29	9.30	9.88	-4.45%	875,900
2026-05-11	9.75	10.80	9.25	10.34	+21.50%	4,924,800
2026-05-08	7.82	8.59	7.70	8.51	+8.41%	492,900
2026-05-07	7.75	8.03	7.52	7.85	+3.43%	509,900
2026-05-06	7.38	7.70	7.30	7.59	+2.71%	401,700
2026-05-05	7.76	7.86	7.17	7.39	-1.86%	760,000
2026-05-04	9.01	9.07	7.50	7.53	-11.83%	1,571,600
2026-05-01	8.40	8.80	8.11	8.54	+2.40%	915,300
2026-04-30	7.50	8.48	7.50	8.34	+13.16%	777,100
2026-04-29	7.32	7.38	7.15	7.37	+0.96%	248,500
2026-04-28	7.85	7.90	7.30	7.30	-7.71%	471,400
2026-04-27	8.18	8.25	7.85	7.91	-2.22%	403,200
2026-04-24	8.19	8.35	7.65	8.09	+1.38%	285,300
2026-04-23	8.13	8.44	7.92	7.98	-1.24%	365,600
2026-04-22	8.03	8.23	8.00	8.08	+2.28%	142,200
2026-04-21	8.11	8.23	7.86	7.90	-2.59%	158,400
2026-04-20	8.00	8.30	7.90	8.11	+1.00%	248,000
2026-04-17	8.13	8.17	7.85	8.03	+0.75%	250,400
2026-04-16	8.00	8.24	7.81	7.97	+1.14%	491,900
2026-04-15	7.80	7.95	7.54	7.88	+0.64%	271,600
2026-04-14	7.89	7.92	7.68	7.83	+2.49%	454,200
2026-04-13	7.30	7.80	7.28	7.64	+4.80%	364,800
2026-04-10	7.34	7.38	7.14	7.29	-0.82%	126,100
2026-04-09	7.19	7.45	7.14	7.35	+2.08%	280,400
2026-04-08	7.54	7.65	7.09	7.20	+0.84%	348,000
2026-04-07	6.76	7.17	6.70	7.14	+4.54%	229,400
2026-04-06	7.00	7.17	6.77	6.83	-1.30%	221,800
2026-04-02	6.74	7.12	6.71	6.92	+0.00%	168,400
2026-04-01	7.18	7.30	6.82	6.92	-2.12%	147,400
2026-03-31	6.70	7.17	6.70	7.07	+7.94%	210,800
2026-03-30	6.90	6.98	6.35	6.55	-4.52%	243,200
2026-03-27	6.82	7.02	6.60	6.86	-0.58%	236,331
2026-03-26	7.02	7.21	6.85	6.90	-2.27%	182,127
2026-03-25	7.21	7.30	6.80	7.06	+0.71%	211,012
2026-03-24	7.20	7.26	6.92	7.01	-2.64%	139,954
2026-03-23	7.09	7.50	7.09	7.20	+1.84%	218,955
2026-03-20	7.35	7.41	6.96	7.07	-3.42%	179,910
2026-03-19	7.48	7.52	7.10	7.32	+0.14%	291,471
2026-03-18	7.43	7.70	7.20	7.31	-2.14%	288,609
2026-03-17	7.30	7.64	7.28	7.47	+3.03%	244,355
2026-03-16	7.17	7.40	7.11	7.25	+1.12%	161,762
2026-03-13	6.97	7.54	6.96	7.17	+2.87%	152,629
2026-03-12	7.00	7.18	6.91	6.97	-0.99%	199,329
2026-03-11	6.88	7.11	6.75	7.04	+2.92%	218,430
2026-03-10	6.66	7.15	6.41	6.84	+1.94%	295,413
2026-03-09	6.25	6.78	6.10	6.71	+4.68%	354,712
2026-03-06	6.98	6.98	6.40	6.41	-9.97%	265,626
2026-03-05	6.88	7.20	6.88	7.12	+1.42%	251,382
2026-03-04	6.78	7.05	6.30	7.02	-0.71%	559,745
2026-03-03	7.30	7.39	6.99	7.07	-7.34%	344,178
2026-03-02	7.71	7.79	7.35	7.63	-1.68%	177,189
2026-02-27	7.89	7.92	7.60	7.76	-2.14%	210,395
2026-02-26	8.40	8.40	7.70	7.93	-5.82%	345,841
2026-02-25	7.50	8.60	7.35	8.42	+13.86%	937,139
2026-02-24	7.48	7.53	7.32	7.39	+1.16%	825,833
2026-02-23	7.23	7.32	6.95	7.31	-0.14%	109,950
2026-02-20	7.21	7.50	7.14	7.32	+1.10%	243,449
2026-02-19	7.30	7.32	7.07	7.24	-1.09%	99,681
2026-02-18	7.42	7.50	7.26	7.32	-1.88%	138,247
2026-02-17	7.13	7.49	6.90	7.46	+3.47%	164,714
2026-02-13	7.16	7.46	7.13	7.21	-0.28%	156,258
2026-02-12	7.50	7.50	7.00	7.23	-2.95%	219,041
2026-02-11	7.36	7.50	7.06	7.45	+1.22%	220,678
2026-02-10	7.76	7.76	7.14	7.36	-4.54%	453,033
2026-02-09	7.20	7.75	7.05	7.71	+8.44%	411,025
2026-02-06	7.07	7.22	6.59	7.11	+3.64%	171,423
2026-02-05	7.51	7.51	6.82	6.86	-9.74%	358,881
2026-02-04	7.30	7.64	7.19	7.60	+4.11%	495,938
2026-02-03	6.99	7.44	6.96	7.30	+4.89%	294,944
2026-02-02	6.90	7.28	6.86	6.96	+0.29%	233,476
2026-01-30	7.17	7.30	6.78	6.94	-4.14%	315,001
2026-01-29	7.77	7.78	6.75	7.24	-4.74%	589,870
2026-01-28	7.33	7.68	7.05	7.60	+3.83%	381,491
2026-01-27	7.29	7.37	7.07	7.32	-0.14%	282,168
2026-01-26	6.98	7.59	6.90	7.33	+4.86%	372,284
2026-01-23	7.30	7.38	6.85	6.99	-2.51%	409,099
2026-01-22	6.72	7.27	6.70	7.17	+10.48%	495,629
2026-01-21	6.59	6.76	6.41	6.49	+0.46%	233,628
2026-01-20	6.73	6.95	6.23	6.46	-9.27%	822,517
2026-01-16	7.64	7.64	7.00	7.12	-7.29%	370,532
2026-01-15	7.58	7.89	7.05	7.68	+2.40%	940,512
2026-01-14	6.81	7.89	6.78	7.50	+14.33%	1,070,411
2026-01-13	7.10	7.15	6.45	6.56	-7.48%	651,743
2026-01-12	6.93	7.13	6.53	7.09	+2.31%	679,504
2026-01-09	6.40	6.99	6.39	6.93	+8.11%	606,073
2026-01-08	6.01	6.51	5.72	6.41	+8.64%	929,621
2026-01-07	5.86	5.98	5.57	5.90	+1.03%	244,790
2026-01-06	5.31	5.87	5.20	5.84	+11.88%	348,361
2026-01-05	4.94	5.22	4.90	5.22	+8.07%	211,506
2026-01-02	5.00	5.07	4.75	4.83	-2.42%	185,674
2025-12-31	5.05	5.07	4.85	4.95	-1.59%	142,705
2025-12-30	5.06	5.10	5.01	5.03	-0.59%	101,088
2025-12-29	5.08	5.14	4.90	5.06	-0.78%	168,487
2025-12-26	5.05	5.11	5.00	5.10	+0.99%	59,655
2025-12-24	5.06	5.06	4.98	5.05	-0.59%	39,549
2025-12-23	5.10	5.10	4.98	5.08	-0.39%	121,127
2025-12-22	5.12	5.20	4.99	5.10	+0.59%	296,127
2025-12-19	4.97	5.10	4.90	5.07	+1.20%	108,828
2025-12-18	4.97	5.01	4.85	5.01	+4.16%	101,023
2025-12-17	5.18	5.21	4.72	4.81	-6.42%	198,949
2025-12-16	5.14	5.18	4.85	5.14	+0.59%	150,512
2025-12-15	5.16	5.18	4.65	5.11	+1.19%	194,068
2025-12-12	4.99	5.10	4.79	5.05	+1.81%	172,574
2025-12-11	5.00	5.06	4.50	4.96	-1.98%	308,327
2025-12-10	4.55	5.07	4.32	5.06	+19.62%	1,300,801
2025-12-09	4.00	4.50	3.98	4.23	+8.74%	1,925,683
2025-12-08	3.93	4.07	3.84	3.89	+0.00%	45,062
2025-12-05	4.10	4.16	3.87	3.89	-4.19%	80,484
2025-12-04	3.95	4.28	3.90	4.06	+4.64%	183,423
2025-12-03	3.86	3.88	3.78	3.88	+0.26%	38,995
2025-12-02	3.87	3.96	3.77	3.87	+2.38%	44,654
2025-12-01	3.89	4.00	3.67	3.78	-4.79%	48,907
2025-11-28	3.79	4.00	3.77	3.97	+6.15%	28,153
2025-11-26	3.95	4.04	3.71	3.74	-4.10%	68,736
2025-11-25	3.66	4.10	3.65	3.90	+6.85%	102,049
2025-11-24	3.85	3.85	3.65	3.65	-4.45%	43,298
2025-11-21	3.43	3.83	3.43	3.82	+10.09%	60,932
2025-11-20	3.77	3.85	3.47	3.47	-5.71%	80,813
2025-11-19	3.63	3.72	3.62	3.68	+0.00%	20,566
2025-11-18	3.80	3.85	3.68	3.68	-3.41%	24,153
2025-11-17	3.70	3.85	3.70	3.81	+2.58%	79,006
2025-11-14	3.80	3.88	3.71	3.71	-3.93%	56,405
2025-11-13	3.89	3.92	3.80	3.87	-2.62%	48,685
2025-11-12	3.98	4.07	3.87	3.97	+0.76%	84,492
2025-11-11	3.90	3.96	3.83	3.94	+0.51%	49,178
2025-11-10	3.89	4.00	3.75	3.92	+1.55%	73,829
2025-11-07	3.84	3.89	3.76	3.86	+1.47%	31,644
2025-11-06	3.95	3.96	3.80	3.80	-3.94%	59,510
2025-11-05	3.89	4.00	3.73	3.96	+2.33%	32,752
2025-11-04	3.85	3.90	3.71	3.87	-1.28%	71,444
2025-11-03	4.12	4.16	3.88	3.92	-5.88%	98,268
2025-10-31	4.05	4.21	3.89	4.17	+3.09%	79,923
2025-10-30	4.10	4.10	3.80	4.04	-1.22%	83,604
2025-10-29	4.18	4.29	3.98	4.09	-2.62%	57,494
2025-10-28	4.20	4.50	4.15	4.20	+0.96%	36,645
2025-10-27	4.27	4.35	4.16	4.16	-1.65%	128,669
2025-10-24	4.22	4.27	4.15	4.23	+0.48%	28,654
2025-10-23	4.07	4.27	4.06	4.21	+4.21%	40,597
2025-10-22	4.27	4.27	3.97	4.04	-3.81%	38,428
2025-10-21	4.04	4.34	3.98	4.20	+5.00%	120,548
2025-10-20	3.81	4.05	3.81	4.00	+6.67%	83,898

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+31.52%). 가장 약한 달: 3월 (-10.54%). 일별 데이터 2년치(2025–2026) 기준.

1월+31.52%
2월-1.48%
3월-10.54%
4월+11.46%
5월+20.37%
6월+18.32%
7월-4.16%
8월+16.57%
9월+18.20%
10월-4.69%
11월+1.28%
12월+30.95%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Alpha Tau Medical Ltd (DRTS)의 최근 종가는 얼마입니까?

2026-10-16 기준 12.29. Closelook 데이터 레이크의 일별 가격 기록 기준.

DRTS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 15.79, 최저 3.43 (2026-10-16 기준).

Alpha Tau Medical Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DRTS의 가장 강한 달은 1월(평균 +31.52%), 가장 약한 달은 3월(평균 -10.54%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.