Pulse Biosciences Inc (PLSE) — 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	45.49	46.67	43.32	44.43	-2.54%	327,400
2026-10-15	45.13	46.67	43.96	45.59	-1.58%	425,600
2026-10-14	47.60	48.97	44.80	46.32	-4.57%	440,300
2026-10-13	53.02	53.21	48.01	48.54	-7.45%	455,500
2026-10-12	53.53	53.98	50.15	52.45	-2.53%	434,400
2026-10-09	49.98	53.97	49.98	53.81	+7.66%	365,800
2026-10-08	48.90	50.32	47.31	49.98	+1.81%	315,600
2026-10-07	49.11	49.93	48.13	49.09	-1.33%	409,500
2026-10-06	51.26	51.26	48.62	49.75	-1.49%	421,400
2026-10-05	47.89	50.99	47.47	50.50	+5.43%	433,400
2026-10-02	50.13	50.71	47.75	47.90	-3.87%	519,100
2026-10-01	49.49	51.56	49.12	49.83	-0.18%	450,300
2026-09-30	51.18	51.27	49.17	49.92	-1.91%	604,600
2026-09-29	52.24	52.74	48.92	50.89	-2.73%	516,900
2026-09-28	51.63	53.60	51.14	52.32	+1.34%	374,400
2026-09-25	52.17	54.05	50.80	51.63	-0.39%	664,000
2026-09-24	52.18	53.60	51.62	51.83	-0.29%	666,900
2026-09-23	53.75	56.74	51.87	51.98	-1.35%	550,600
2026-09-22	53.23	53.79	52.48	52.69	-1.16%	372,200
2026-09-21	53.97	54.81	51.74	53.31	-1.04%	382,200
2026-09-18	50.61	54.29	50.24	53.87	+6.44%	867,500
2026-09-17	49.46	53.55	49.01	50.61	+2.02%	571,900
2026-09-16	52.55	54.24	48.61	49.61	-10.13%	1,036,200
2026-09-15	54.41	56.61	53.51	55.20	+1.83%	472,200
2026-09-14	52.30	55.78	51.60	54.21	+2.07%	505,800
2026-09-11	54.50	56.61	50.31	53.11	-2.43%	664,300
2026-09-10	52.18	57.94	51.30	54.43	+2.76%	915,500
2026-09-09	49.76	58.90	48.43	52.97	+8.57%	1,560,400
2026-09-08	52.93	53.10	47.70	48.79	-8.36%	769,300
2026-09-04	53.68	54.75	52.75	53.24	-2.69%	515,200
2026-09-03	53.79	55.37	53.11	54.71	+3.85%	702,800
2026-09-02	52.14	53.57	51.45	52.68	+1.13%	977,800
2026-09-01	49.93	54.39	49.16	52.09	+3.50%	1,132,900
2026-08-31	48.02	50.61	47.57	50.33	+5.80%	657,300
2026-08-28	48.06	49.00	47.01	47.57	-2.04%	262,700
2026-08-27	47.73	49.95	47.55	48.56	+0.96%	260,100
2026-08-26	49.00	49.74	47.92	48.10	-1.84%	270,100
2026-08-25	49.73	50.90	47.65	49.00	-0.26%	366,678
2026-08-24	50.34	50.34	46.34	49.13	-2.56%	345,885
2026-08-21	47.47	50.71	47.47	50.42	+5.37%	452,800
2026-08-20	46.76	48.58	46.64	47.85	+1.77%	238,600
2026-08-19	46.07	48.84	46.07	47.02	+2.22%	420,900
2026-08-18	46.80	48.10	45.88	46.00	-1.69%	525,700
2026-08-17	44.50	46.99	42.70	46.79	+5.05%	576,700
2026-08-14	44.50	45.50	43.75	44.54	-0.85%	401,200
2026-08-13	43.43	46.97	43.38	44.92	+3.69%	493,600
2026-08-12	44.40	45.00	42.32	43.32	-2.43%	334,800
2026-08-11	41.69	45.25	41.00	44.40	+6.96%	760,100
2026-08-10	42.77	44.00	40.68	41.51	-2.12%	486,700
2026-08-07	37.84	45.90	37.40	42.41	+10.90%	734,600
2026-08-06	37.91	39.12	37.65	38.24	+0.90%	267,400
2026-08-05	38.33	38.33	36.58	37.90	-0.71%	225,400
2026-08-04	38.04	38.90	37.65	38.17	+1.17%	342,500
2026-08-03	36.00	38.29	35.13	37.73	+7.40%	352,200
2026-07-31	35.42	35.72	33.52	35.13	+0.26%	277,900
2026-07-30	34.10	36.00	33.87	35.04	+2.31%	323,600
2026-07-29	34.88	36.78	33.03	34.25	-3.44%	926,000
2026-07-28	33.27	36.29	32.86	35.47	+8.17%	683,800
2026-07-27	30.29	33.49	30.09	32.79	+8.47%	432,400
2026-07-24	31.04	31.39	29.51	30.23	-2.48%	367,500
2026-07-23	32.13	32.75	30.50	31.00	-5.37%	493,000
2026-07-22	30.43	33.87	29.71	32.76	+8.26%	592,400
2026-07-21	28.93	30.94	28.21	30.26	+4.49%	283,800
2026-07-20	28.66	29.48	27.43	28.96	+0.98%	267,200
2026-07-17	26.70	28.85	26.45	28.68	+4.75%	328,200
2026-07-16	26.44	27.43	25.36	27.38	+4.03%	184,100
2026-07-15	25.44	26.55	24.94	26.32	+3.38%	183,800
2026-07-14	25.89	25.90	25.00	25.46	-1.66%	219,500
2026-07-13	25.90	26.70	25.42	25.89	-1.52%	209,900
2026-07-10	27.06	27.20	25.87	26.29	-3.49%	257,600
2026-07-09	28.11	28.80	27.15	27.24	-3.09%	551,900
2026-07-08	27.75	28.30	27.15	28.11	+0.29%	221,400
2026-07-07	29.02	29.25	27.60	28.03	-3.71%	258,500
2026-07-06	29.34	29.93	28.87	29.11	-0.33%	199,600
2026-07-02	28.83	29.66	27.79	29.20	+3.09%	182,700
2026-07-01	27.77	29.20	27.45	28.33	+2.16%	228,900
2026-06-30	29.03	29.03	27.63	27.73	-5.16%	291,400
2026-06-29	28.13	30.40	27.35	29.24	+2.78%	466,600
2026-06-26	26.92	31.00	26.85	28.45	+3.44%	1,813,700
2026-06-25	25.64	27.57	25.59	27.50	+7.44%	274,000
2026-06-24	26.26	27.07	25.31	25.60	-1.35%	294,600
2026-06-23	25.28	26.57	25.20	25.95	+0.93%	180,100
2026-06-22	25.42	26.23	25.20	25.71	+0.43%	210,600
2026-06-18	26.19	26.43	25.38	25.60	+0.59%	364,300
2026-06-17	24.91	25.94	24.75	25.45	+1.35%	196,700
2026-06-16	26.16	26.16	24.77	25.11	-3.14%	271,900
2026-06-15	25.00	26.41	24.36	25.93	+6.38%	362,800
2026-06-12	27.10	28.48	24.27	24.37	-9.37%	403,300
2026-06-11	25.18	27.59	24.81	26.89	+7.60%	450,600
2026-06-10	24.51	25.48	24.50	24.99	-3.03%	299,700
2026-06-09	24.86	26.23	24.82	25.77	+3.74%	218,600
2026-06-08	25.59	26.30	24.77	24.84	-1.93%	242,300
2026-06-05	26.13	26.64	24.85	25.33	-5.98%	315,300
2026-06-04	25.54	28.53	25.02	26.94	+7.80%	640,700
2026-06-03	24.27	25.24	23.67	24.99	+2.92%	261,500
2026-06-02	24.45	24.75	23.60	24.28	-1.58%	230,300
2026-06-01	24.77	25.13	23.79	24.67	-1.32%	202,800
2026-05-29	24.45	25.73	24.00	25.00	+1.05%	268,600
2026-05-28	24.51	25.14	23.89	24.74	+0.08%	243,300
2026-05-27	25.84	25.93	24.64	24.72	-4.92%	303,300
2026-05-26	25.89	26.51	25.63	26.00	+0.42%	185,200
2026-05-22	25.92	26.61	25.10	25.89	+1.29%	250,600
2026-05-21	26.00	26.51	25.02	25.56	-2.03%	293,900
2026-05-20	24.82	26.45	24.32	26.09	+4.57%	256,700
2026-05-19	25.35	27.00	24.88	24.95	-2.58%	438,300
2026-05-18	25.00	25.64	24.60	25.61	+4.32%	437,000
2026-05-15	26.15	26.80	23.74	24.55	-9.41%	570,700
2026-05-14	23.98	27.98	23.25	27.10	+13.11%	1,216,100
2026-05-13	23.16	24.00	22.82	23.96	+2.83%	301,200
2026-05-12	20.74	23.45	20.74	23.30	+22.12%	517,200
2026-05-11	19.26	20.23	19.00	19.08	+0.00%	979,900
2026-05-08	19.67	19.67	18.66	19.08	-2.60%	201,700
2026-05-07	19.38	20.06	18.97	19.59	+1.98%	222,200
2026-05-06	18.49	19.40	18.36	19.21	+3.00%	235,800
2026-05-05	20.04	20.17	18.54	18.65	-6.89%	366,400
2026-05-04	20.49	21.15	19.87	20.03	-3.84%	303,500
2026-05-01	21.31	21.65	20.51	20.83	-1.61%	231,700
2026-04-30	20.25	21.26	19.91	21.17	+4.75%	231,400
2026-04-29	21.55	21.67	20.05	20.21	-7.42%	226,100
2026-04-28	22.70	23.02	21.31	21.83	-3.62%	270,800
2026-04-27	23.03	24.00	22.21	22.65	-1.61%	265,500
2026-04-24	24.15	24.17	22.77	23.02	-5.07%	225,300
2026-04-23	24.60	24.73	23.80	24.25	-0.74%	276,400
2026-04-22	24.32	24.84	22.29	24.43	+1.88%	188,700
2026-04-21	23.99	24.20	23.53	23.98	+1.05%	200,400
2026-04-20	23.37	23.96	23.09	23.73	+1.41%	270,100
2026-04-17	21.30	23.40	21.30	23.40	+14.09%	251,000
2026-04-16	19.91	20.69	19.75	20.51	+4.40%	293,400
2026-04-15	20.31	20.50	19.30	19.64	-2.36%	182,000
2026-04-14	19.07	20.16	18.93	20.12	+6.34%	273,000
2026-04-13	18.70	19.19	18.22	18.92	+1.34%	194,400
2026-04-10	19.40	19.40	17.75	18.67	-3.01%	259,800
2026-04-09	18.72	19.27	18.30	19.25	+1.00%	169,500
2026-04-08	20.79	20.82	18.86	19.06	-4.51%	323,500
2026-04-07	22.50	22.55	18.54	19.96	-12.99%	508,900
2026-04-06	23.02	23.48	22.64	22.94	-0.26%	309,300
2026-04-02	22.29	23.66	22.16	23.00	-0.13%	143,500
2026-04-01	21.96	23.23	21.88	23.03	+6.67%	267,300
2026-03-31	19.98	22.07	19.98	21.59	+9.98%	304,800
2026-03-30	20.60	20.60	19.52	19.63	-4.57%	209,500
2026-03-27	21.60	21.62	20.23	20.57	-4.33%	154,100
2026-03-26	21.99	22.43	21.39	21.50	-2.36%	105,700
2026-03-25	21.36	22.29	21.36	22.02	+3.43%	206,900
2026-03-24	20.76	21.75	20.55	21.29	+1.72%	173,300
2026-03-23	22.20	22.84	20.82	20.93	-5.29%	342,100
2026-03-20	22.45	22.98	21.77	22.10	-1.34%	335,700
2026-03-19	22.18	23.18	21.89	22.40	-0.49%	288,500
2026-03-18	22.13	23.00	21.29	22.51	+0.85%	362,800
2026-03-17	22.14	22.87	21.85	22.32	+2.24%	262,900
2026-03-16	21.58	22.74	21.23	21.83	+1.21%	254,100
2026-03-13	21.62	22.82	20.91	21.57	+1.27%	425,400
2026-03-12	19.65	21.55	19.31	21.30	+6.45%	345,200
2026-03-11	19.17	20.21	18.68	20.01	+2.88%	237,500
2026-03-10	18.00	20.00	18.00	19.45	+6.55%	435,000
2026-03-09	18.16	18.53	17.70	18.25	+0.63%	145,000
2026-03-06	18.00	18.45	17.69	18.14	-2.37%	172,000
2026-03-05	17.86	19.01	17.62	18.58	+2.65%	330,500
2026-03-04	18.23	18.95	17.95	18.10	+0.84%	211,900
2026-03-03	18.14	18.61	17.46	17.95	-4.77%	155,500
2026-03-02	17.98	18.97	17.94	18.85	+0.64%	299,500
2026-02-27	18.94	19.57	18.54	18.73	-2.90%	165,900
2026-02-26	19.31	19.63	18.61	19.29	+0.42%	120,200
2026-02-25	19.24	19.51	18.51	19.21	+1.16%	415,600
2026-02-24	19.94	20.22	18.86	18.99	-5.94%	463,200
2026-02-23	21.38	21.54	19.32	20.19	-5.74%	635,800
2026-02-20	24.44	24.44	21.09	21.42	-14.59%	1,033,700
2026-02-19	25.01	25.61	24.56	25.08	-1.49%	395,100
2026-02-18	23.55	25.80	23.33	25.46	+7.56%	517,000
2026-02-17	22.98	24.22	22.93	23.67	+2.87%	303,200
2026-02-13	23.55	24.87	22.98	23.01	-1.67%	309,500
2026-02-12	24.66	25.19	22.67	23.40	-7.33%	679,600
2026-02-11	23.90	26.30	23.42	25.25	+5.56%	466,900
2026-02-10	23.99	25.40	22.86	23.92	-1.20%	827,100
2026-02-09	21.33	24.30	20.33	24.21	+16.67%	1,241,200
2026-02-06	14.95	20.80	14.61	20.75	+51.57%	2,837,500
2026-02-05	14.91	15.05	13.59	13.69	-9.40%	399,400
2026-02-04	14.12	15.25	14.10	15.11	+7.62%	294,300
2026-02-03	13.84	14.43	13.72	14.04	+2.41%	140,900
2026-02-02	13.79	14.20	13.44	13.71	-0.87%	194,200
2026-01-30	13.83	14.50	13.61	13.83	+1.54%	207,700
2026-01-29	13.55	13.83	13.30	13.62	+0.52%	128,600
2026-01-28	14.31	14.55	13.55	13.55	-5.38%	104,800
2026-01-27	14.38	14.82	14.02	14.32	+0.00%	100,700
2026-01-26	15.02	15.02	14.07	14.32	-5.10%	168,600
2026-01-23	14.49	15.34	14.49	15.09	+3.71%	211,300
2026-01-22	14.47	14.97	14.27	14.55	+1.32%	177,000
2026-01-21	13.87	14.40	13.86	14.36	+3.83%	113,600
2026-01-20	13.87	14.15	13.82	13.83	-2.95%	93,800
2026-01-16	14.07	14.56	13.94	14.25	+1.06%	135,900
2026-01-15	14.30	14.79	14.02	14.10	-1.40%	218,200
2026-01-14	14.13	14.39	13.86	14.30	+1.06%	141,700
2026-01-13	14.63	14.63	13.81	14.15	-2.88%	159,600
2026-01-12	14.54	14.75	13.85	14.57	+0.55%	177,600
2026-01-09	14.70	15.26	14.02	14.49	-1.56%	154,500
2026-01-08	15.10	15.64	14.60	14.72	-3.16%	227,700
2026-01-07	14.67	15.45	14.64	15.20	+3.61%	156,200
2026-01-06	14.47	15.05	14.45	14.67	+0.48%	176,800
2026-01-05	13.39	14.93	13.39	14.60	+9.04%	315,000
2026-01-02	13.83	13.90	13.17	13.39	-2.48%	143,600
2025-12-31	13.67	13.89	13.38	13.73	+0.22%	189,300
2025-12-30	14.13	14.91	13.69	13.70	-3.18%	205,200
2025-12-29	14.34	14.75	14.03	14.15	-1.74%	123,100
2025-12-26	14.80	14.80	14.28	14.40	-3.10%	107,100
2025-12-24	14.57	15.01	14.40	14.86	+1.92%	64,600
2025-12-23	15.11	15.18	14.33	14.58	-4.08%	167,100
2025-12-22	15.35	15.96	15.17	15.20	-0.39%	253,700
2025-12-19	14.40	15.38	14.33	15.26	+6.12%	279,400
2025-12-18	14.34	14.63	14.03	14.38	+0.84%	202,900
2025-12-17	14.24	14.70	13.94	14.26	+0.21%	265,700
2025-12-16	14.00	14.39	13.97	14.23	+0.71%	309,600
2025-12-15	14.26	14.50	13.96	14.13	-0.77%	194,600
2025-12-12	13.76	14.75	13.76	14.24	+3.56%	270,700
2025-12-11	14.23	14.50	13.69	13.75	-3.17%	221,400
2025-12-10	13.70	14.24	13.55	14.20	+3.73%	190,100
2025-12-09	13.56	14.00	13.41	13.69	+1.48%	143,800
2025-12-08	13.32	13.88	13.20	13.49	+1.66%	146,800
2025-12-05	13.25	13.96	13.12	13.27	+0.00%	84,300
2025-12-04	13.47	13.54	13.16	13.27	-1.63%	178,200
2025-12-03	13.15	13.53	13.09	13.49	+3.85%	177,000
2025-12-02	13.27	13.53	12.95	12.99	-1.96%	125,300
2025-12-01	13.50	13.77	13.14	13.25	-3.21%	144,000
2025-11-28	13.81	14.18	13.61	13.69	-0.73%	88,300
2025-11-26	13.34	13.88	13.07	13.79	+3.45%	160,700
2025-11-25	13.06	13.45	13.01	13.33	+1.83%	116,700
2025-11-24	13.05	13.46	12.95	13.09	+0.61%	220,000
2025-11-21	12.70	13.44	12.70	13.01	+2.76%	304,400
2025-11-20	13.26	14.00	12.56	12.66	-2.69%	229,700
2025-11-19	13.54	13.92	12.99	13.01	-4.20%	150,700
2025-11-18	13.75	13.75	12.91	13.58	-1.24%	321,300
2025-11-17	14.24	14.42	13.63	13.75	-4.51%	218,200
2025-11-14	14.00	14.76	13.90	14.40	+1.84%	214,300
2025-11-13	14.87	15.47	14.00	14.14	-5.73%	355,100
2025-11-12	15.25	15.46	14.85	15.00	-2.09%	109,500
2025-11-11	15.43	15.93	15.17	15.32	-0.23%	139,400
2025-11-10	15.60	16.13	15.23	15.36	-0.68%	126,000
2025-11-07	15.40	15.86	15.24	15.46	-1.72%	110,500
2025-11-06	14.95	16.77	14.95	15.73	-3.32%	117,900
2025-11-05	16.14	16.47	16.01	16.27	+1.31%	145,500
2025-11-04	16.50	16.77	15.80	16.06	-4.35%	127,600
2025-11-03	16.80	16.95	16.28	16.79	-0.83%	114,700
2025-10-31	16.90	16.99	16.64	16.93	+0.21%	111,800
2025-10-30	16.98	17.34	16.84	16.89	-1.26%	95,800
2025-10-29	17.27	17.54	16.86	17.11	-1.38%	106,400
2025-10-28	17.40	17.68	16.96	17.35	-0.86%	106,100
2025-10-27	18.15	18.33	17.47	17.50	-3.18%	223,800
2025-10-24	17.74	18.35	17.45	18.07	+3.91%	171,200
2025-10-23	17.30	17.57	17.25	17.39	+0.84%	60,200
2025-10-22	18.10	18.11	17.09	17.25	-4.59%	113,900
2025-10-21	18.04	18.43	17.95	18.08	-0.71%	70,600
2025-10-20	17.67	18.24	17.54	18.21	+3.70%	147,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+19.38%). 가장 약한 달: 11월 (-18.46%). 일별 데이터 2년치(2025–2026) 기준.

1월+10.47%
2월+13.21%
3월+2.29%
4월-0.65%
5월+10.40%
6월+0.90%
7월+12.61%
8월+19.38%
9월+6.49%
10월-6.57%
11월-18.46%
12월+3.62%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Pulse Biosciences Inc (PLSE)의 최근 종가는 얼마입니까?

2026-10-16 기준 44.43. Closelook 데이터 레이크의 일별 가격 기록 기준.

PLSE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 58.90, 최저 12.56 (2026-10-16 기준).

Pulse Biosciences Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PLSE의 가장 강한 달은 8월(평균 +19.38%), 가장 약한 달은 11월(평균 -18.46%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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