Scholar Rock Holding Corp (SRRK) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	56.62	58.10	55.27	56.10	+0.38%	1,065,176
2026-09-01	56.45	57.70	55.33	55.89	-1.60%	763,186
2026-08-31	57.20	57.81	56.10	56.80	-1.73%	987,264
2026-08-28	58.75	59.30	57.17	57.80	-2.46%	809,724
2026-08-27	60.00	60.17	58.87	59.26	-1.30%	620,700
2026-08-26	58.25	61.76	57.61	60.04	+3.07%	2,281,100
2026-08-25	58.20	59.48	57.06	58.25	+0.09%	1,207,600
2026-08-24	56.80	58.75	55.90	58.20	+3.01%	1,222,200
2026-08-21	55.38	57.10	54.98	56.50	+2.26%	1,156,400
2026-08-20	55.93	56.75	54.84	55.25	-2.23%	1,534,100
2026-08-19	56.13	57.15	54.09	56.51	+3.27%	1,326,300
2026-08-18	51.91	54.78	51.91	54.72	+5.13%	1,216,900
2026-08-17	52.00	52.97	51.82	52.05	-0.89%	778,800
2026-08-14	52.94	52.97	51.50	52.52	-1.02%	496,600
2026-08-13	54.84	55.00	52.68	53.06	-1.41%	942,900
2026-08-12	52.18	54.70	51.85	53.82	+3.36%	899,200
2026-08-11	52.12	53.13	51.25	52.07	+0.35%	853,900
2026-08-10	52.51	52.68	50.69	51.89	-1.95%	827,000
2026-08-07	53.30	53.68	50.77	52.92	+0.53%	958,100
2026-08-06	50.21	53.62	47.99	52.64	+9.96%	1,617,000
2026-08-05	48.07	49.06	47.12	47.87	+0.17%	1,053,100
2026-08-04	46.38	48.18	46.33	47.79	+4.23%	767,400
2026-08-03	47.45	47.51	45.73	45.85	-3.06%	905,200
2026-07-31	49.04	49.33	46.92	47.30	-3.46%	786,700
2026-07-30	49.18	50.11	48.29	48.99	-0.14%	2,100,200
2026-07-29	49.30	50.00	48.62	49.06	-0.63%	1,087,600
2026-07-28	48.98	49.52	47.29	49.37	+0.90%	943,800
2026-07-27	48.63	50.12	48.21	48.93	+2.64%	1,250,000
2026-07-24	49.71	49.95	47.54	47.67	-3.66%	838,700
2026-07-23	47.43	49.66	47.30	49.48	+2.44%	1,028,900
2026-07-22	50.43	50.53	47.27	48.30	-5.07%	1,607,900
2026-07-21	50.48	51.46	50.35	50.88	+0.43%	824,400
2026-07-20	52.72	53.33	50.36	50.66	-4.16%	898,200
2026-07-17	50.87	53.27	50.51	52.86	+2.18%	811,900
2026-07-16	53.76	53.94	50.83	51.73	-4.27%	1,052,500
2026-07-15	53.68	54.15	52.91	54.04	+0.48%	551,900
2026-07-14	54.71	55.46	53.64	53.78	-1.68%	1,089,900
2026-07-13	56.02	56.97	53.66	54.70	-3.54%	1,675,600
2026-07-10	57.24	58.49	55.14	56.71	-2.12%	828,800
2026-07-09	56.02	58.12	56.02	57.94	+3.41%	811,400
2026-07-08	56.25	57.10	54.98	56.03	-0.94%	757,600
2026-07-07	55.52	57.80	55.13	56.56	+2.17%	1,143,900
2026-07-06	54.94	56.03	54.00	55.36	+0.87%	1,182,400
2026-07-02	52.80	54.94	51.32	54.88	+3.86%	1,726,100
2026-07-01	54.79	55.02	52.84	52.84	-3.93%	1,304,400
2026-06-30	55.32	56.05	54.59	55.00	+0.07%	1,688,100
2026-06-29	53.98	56.54	53.51	54.96	+0.37%	2,095,100
2026-06-26	53.89	55.19	52.89	54.76	+1.80%	7,570,500
2026-06-25	52.33	53.86	51.87	53.79	+2.79%	2,376,800
2026-06-24	51.32	53.71	51.00	52.33	+2.07%	2,469,700
2026-06-23	48.99	51.64	48.97	51.27	+4.23%	2,233,600
2026-06-22	47.95	49.83	47.73	49.19	+3.93%	2,140,100
2026-06-18	47.27	48.08	46.16	47.33	+0.81%	3,059,300
2026-06-17	45.73	48.25	45.57	46.95	+3.05%	1,190,100
2026-06-16	45.90	46.12	44.45	45.56	-0.78%	957,600
2026-06-15	44.81	45.97	44.31	45.92	+3.94%	824,500
2026-06-12	44.71	46.41	44.09	44.18	-1.14%	1,154,400
2026-06-11	44.12	45.00	43.23	44.69	+1.36%	976,200
2026-06-10	45.50	47.69	44.02	44.09	-3.27%	1,457,700
2026-06-09	44.48	45.66	43.73	45.58	+4.06%	994,600
2026-06-08	44.84	45.34	43.29	43.80	-1.13%	812,000
2026-06-05	45.03	46.02	44.05	44.30	-2.27%	1,153,300
2026-06-04	44.73	46.11	44.65	45.33	+1.55%	856,200
2026-06-03	44.59	45.23	44.16	44.64	-0.09%	1,135,600
2026-06-02	46.99	47.01	44.43	44.68	-5.72%	1,104,900
2026-06-01	48.90	49.71	47.11	47.39	-3.87%	1,128,800
2026-05-29	50.04	50.18	48.94	49.30	-1.04%	2,141,100
2026-05-28	50.44	50.44	49.25	49.82	-1.62%	814,300
2026-05-27	51.69	51.69	50.11	50.64	-1.69%	864,400
2026-05-26	48.13	52.19	47.83	51.51	+7.02%	2,654,400
2026-05-22	47.90	48.78	47.59	48.13	+0.86%	852,200
2026-05-21	48.01	48.45	46.30	47.72	-1.36%	1,052,000
2026-05-20	47.67	49.72	47.39	48.38	+1.72%	915,200
2026-05-19	47.21	48.57	46.01	47.56	+0.38%	873,600
2026-05-18	49.23	49.54	46.62	47.38	-3.99%	909,800
2026-05-15	50.52	51.39	48.95	49.35	-3.76%	1,346,200
2026-05-14	50.43	51.40	48.48	51.28	+2.21%	2,205,900
2026-05-13	48.84	50.35	48.45	50.17	+1.99%	1,690,500
2026-05-12	48.32	49.43	47.82	49.19	+1.74%	1,318,700
2026-05-11	48.42	50.00	47.86	48.35	-0.08%	1,005,200
2026-05-08	46.40	48.46	45.90	48.39	+4.18%	1,049,000
2026-05-07	49.92	49.92	45.00	46.45	-1.40%	1,888,600
2026-05-06	47.14	48.03	46.41	47.11	-0.05%	921,100
2026-05-05	46.86	47.96	45.54	47.13	+1.41%	583,500
2026-05-04	45.97	47.44	45.97	46.48	+0.24%	1,037,700
2026-05-01	46.47	47.17	45.44	46.37	-0.51%	1,587,500
2026-04-30	46.45	47.02	45.80	46.61	+0.67%	872,900
2026-04-29	46.16	47.56	45.25	46.30	-0.92%	1,754,800
2026-04-28	46.89	48.23	45.97	46.73	+0.95%	1,413,500
2026-04-27	46.48	47.11	45.72	46.29	-0.41%	1,268,200
2026-04-24	47.26	47.37	46.33	46.48	-2.11%	1,294,600
2026-04-23	47.30	48.29	46.58	47.48	+0.32%	1,056,100
2026-04-22	48.77	48.84	46.23	47.33	-1.60%	971,000
2026-04-21	48.00	48.56	46.92	48.10	+0.63%	1,343,500
2026-04-20	49.66	49.69	47.70	47.80	-4.32%	1,128,700
2026-04-17	50.81	50.98	49.28	49.96	-0.08%	1,757,600
2026-04-16	49.39	50.08	48.87	50.00	+1.38%	2,567,100
2026-04-15	49.74	49.96	48.91	49.32	-0.46%	1,263,600
2026-04-14	49.54	50.34	48.89	49.55	+0.06%	1,754,300
2026-04-13	50.11	50.55	48.51	49.52	-0.88%	1,960,000
2026-04-10	49.25	50.00	48.55	49.96	+1.57%	1,186,100
2026-04-09	49.34	50.00	48.56	49.19	-1.60%	1,315,500
2026-04-08	51.00	51.63	49.39	49.99	+0.18%	1,204,800
2026-04-07	48.29	50.00	47.61	49.90	+2.23%	1,032,000
2026-04-06	50.00	50.41	48.59	48.81	-2.40%	1,275,600
2026-04-02	48.49	50.36	47.96	50.01	+1.34%	2,026,200
2026-04-01	49.88	49.88	48.23	49.35	+0.39%	2,633,300
2026-03-31	47.67	50.50	46.66	49.16	+14.11%	5,327,300
2026-03-30	42.84	43.97	42.17	43.08	+1.13%	777,900
2026-03-27	44.14	44.64	42.44	42.60	-3.64%	1,057,000
2026-03-26	45.13	46.19	44.09	44.21	-2.69%	1,940,700
2026-03-25	43.03	45.64	43.03	45.43	+7.40%	1,715,200
2026-03-24	42.84	43.20	40.20	42.30	-3.11%	2,172,800
2026-03-23	44.73	45.92	43.46	43.66	-2.20%	1,634,900
2026-03-20	45.55	47.87	44.07	44.64	-1.89%	3,288,500
2026-03-19	39.15	45.59	38.75	45.50	+14.35%	3,748,500
2026-03-18	40.30	40.69	39.69	39.79	-2.26%	975,900
2026-03-17	40.36	41.75	40.22	40.71	+1.12%	821,400
2026-03-16	40.27	41.06	39.65	40.26	+0.62%	853,600
2026-03-13	42.15	42.85	39.79	40.01	-4.28%	1,084,900
2026-03-12	42.27	42.87	41.51	41.80	-3.20%	826,600
2026-03-11	44.17	44.22	42.94	43.18	-3.57%	805,700
2026-03-10	44.20	46.05	43.53	44.78	+1.24%	1,841,050
2026-03-09	44.49	45.79	42.75	44.23	-2.34%	1,055,374
2026-03-06	44.91	46.52	44.88	45.29	-1.86%	1,471,000
2026-03-05	47.18	48.15	45.23	46.15	-2.70%	1,561,500
2026-03-04	45.79	48.19	43.59	47.43	+7.04%	3,862,100
2026-03-03	45.25	47.50	42.56	44.31	+1.91%	2,441,300
2026-03-02	43.04	44.00	42.07	43.48	-1.78%	1,416,200
2026-02-27	43.07	44.71	43.07	44.27	-1.27%	1,310,800
2026-02-26	46.70	46.70	44.23	44.84	-4.53%	954,100
2026-02-25	47.46	47.92	46.78	46.97	-0.11%	474,400
2026-02-24	46.59	47.70	46.55	47.02	+0.02%	466,200
2026-02-23	47.99	48.67	46.53	47.01	-2.06%	690,800
2026-02-20	47.38	48.77	46.48	48.00	+0.63%	1,252,800
2026-02-19	46.64	47.98	46.25	47.70	+1.58%	960,100
2026-02-18	46.42	47.15	46.41	46.96	+1.10%	839,600
2026-02-17	45.80	47.19	45.59	46.45	+1.02%	729,900
2026-02-13	47.39	48.49	45.85	45.98	-1.46%	753,093
2026-02-12	47.14	48.09	45.76	46.66	-1.02%	795,981
2026-02-11	47.78	47.88	46.00	47.14	-1.05%	1,225,091
2026-02-10	47.82	48.29	47.40	47.64	-0.44%	966,638
2026-02-09	47.20	47.97	46.66	47.85	+0.48%	666,495
2026-02-06	45.77	48.00	44.73	47.62	+7.13%	1,201,313
2026-02-05	46.88	47.00	44.10	44.45	-5.08%	892,091
2026-02-04	48.33	48.33	46.03	46.83	-2.34%	924,134
2026-02-03	46.62	49.82	46.62	47.95	+2.87%	1,010,757
2026-02-02	44.34	47.09	43.67	46.61	+5.12%	1,013,997
2026-01-30	44.24	45.10	43.48	44.34	-1.29%	916,376
2026-01-29	44.00	45.96	43.83	44.92	+4.15%	969,509
2026-01-28	43.88	44.56	42.87	43.13	-1.95%	550,927
2026-01-27	44.57	45.40	43.70	43.99	-2.00%	760,413
2026-01-26	44.29	45.49	43.56	44.89	+1.35%	785,658
2026-01-23	47.18	48.28	44.07	44.29	-7.27%	908,618
2026-01-22	45.86	47.84	45.34	47.76	+3.71%	1,460,113
2026-01-21	44.93	46.37	44.52	46.05	+2.93%	1,173,164
2026-01-20	44.10	44.87	43.25	44.74	-0.51%	1,079,141
2026-01-16	46.11	46.22	44.02	44.97	-3.35%	875,652
2026-01-15	45.44	46.75	43.95	46.53	+2.08%	988,433
2026-01-14	43.57	46.74	43.19	45.58	+4.18%	1,451,551
2026-01-13	42.83	44.22	42.10	43.75	+0.44%	1,862,169
2026-01-12	42.07	43.66	40.63	43.56	+3.27%	1,147,736
2026-01-09	41.74	43.62	41.73	42.18	+1.22%	948,135
2026-01-08	43.63	43.85	41.00	41.67	-5.79%	1,197,734
2026-01-07	42.67	44.50	41.32	44.23	+7.07%	1,319,121
2026-01-06	42.57	43.06	41.19	41.31	-3.39%	755,471
2026-01-05	42.33	43.19	41.20	42.76	-0.09%	1,197,315
2026-01-02	43.99	44.19	41.76	42.80	-2.84%	865,464
2025-12-31	43.55	44.40	43.33	44.05	+0.99%	650,909
2025-12-30	45.18	45.20	43.55	43.62	-3.47%	795,288
2025-12-29	45.76	46.14	44.74	45.19	-1.05%	655,568
2025-12-26	45.47	46.05	45.13	45.67	-0.41%	512,582
2025-12-24	45.76	46.30	45.13	45.86	-0.07%	433,649
2025-12-23	45.00	46.38	45.00	45.89	+1.53%	1,124,405
2025-12-22	43.65	45.23	43.28	45.20	+2.96%	650,423
2025-12-19	43.13	44.44	43.13	43.90	+2.26%	1,486,803
2025-12-18	44.16	44.68	42.72	42.93	-2.45%	1,166,548
2025-12-17	45.32	45.32	42.61	44.01	-0.70%	1,314,216
2025-12-16	44.64	45.31	43.25	44.32	-2.03%	1,380,351
2025-12-15	46.38	46.75	44.44	45.24	-3.48%	1,752,894
2025-12-12	47.00	48.28	46.04	46.87	+0.09%	1,934,274
2025-12-11	45.09	47.74	45.09	46.83	+3.95%	1,812,348
2025-12-10	44.65	45.83	43.92	45.05	+0.94%	982,983
2025-12-09	45.53	46.25	44.47	44.63	-1.37%	1,426,116
2025-12-08	45.88	46.32	45.01	45.25	+0.51%	1,262,566
2025-12-05	45.20	45.94	44.50	45.02	-0.40%	1,119,336
2025-12-04	43.01	45.50	42.83	45.20	+3.88%	1,340,265
2025-12-03	41.51	44.36	41.00	43.51	+5.92%	2,022,165
2025-12-02	40.00	41.90	39.51	41.08	-2.17%	2,650,394
2025-12-01	43.80	43.80	41.78	41.99	-4.70%	1,997,240
2025-11-28	43.29	44.08	43.18	44.06	+2.11%	690,112
2025-11-26	41.39	43.30	40.91	43.15	+4.05%	1,096,265
2025-11-25	41.89	43.70	41.16	41.47	-0.77%	2,103,174
2025-11-24	40.41	41.98	40.31	41.79	+3.93%	1,461,720
2025-11-21	38.02	40.75	38.02	40.21	+5.76%	2,076,789
2025-11-20	40.36	40.67	37.54	38.02	-4.21%	1,938,193
2025-11-19	39.39	40.12	38.42	39.69	-0.29%	2,713,877
2025-11-18	36.92	39.99	36.77	39.80	+9.14%	3,388,854
2025-11-17	36.81	37.07	35.53	36.47	-2.51%	2,816,783
2025-11-14	34.98	39.50	34.25	37.41	+24.41%	7,132,707
2025-11-13	30.41	30.74	29.35	30.07	-2.43%	1,427,517
2025-11-12	30.80	31.46	30.34	30.82	+0.10%	1,285,652
2025-11-11	29.14	31.10	28.97	30.79	+4.83%	1,891,793
2025-11-10	29.04	30.13	28.79	29.37	+1.45%	1,545,424
2025-11-07	28.44	29.03	27.07	28.95	+0.52%	1,715,739
2025-11-06	27.91	29.10	27.50	28.80	+2.89%	1,411,943
2025-11-05	27.69	28.48	27.50	27.99	-0.21%	1,491,273
2025-11-04	28.76	29.20	27.60	28.05	-2.54%	1,287,146
2025-11-03	29.39	30.60	28.60	28.78	-2.84%	1,540,172
2025-10-31	29.13	29.80	28.98	29.62	+0.85%	1,578,794
2025-10-30	28.95	30.15	28.95	29.37	+0.34%	1,473,793
2025-10-29	29.71	29.79	28.81	29.27	-2.04%	1,554,296
2025-10-28	30.00	30.47	29.10	29.88	-2.03%	1,793,362
2025-10-27	30.02	31.85	30.02	30.50	+2.76%	2,292,686
2025-10-24	29.12	29.98	28.81	29.68	+3.56%	1,921,072
2025-10-23	28.83	29.15	28.13	28.66	+0.49%	1,877,761
2025-10-22	28.17	29.35	27.96	28.52	+1.24%	3,043,552
2025-10-21	28.00	28.73	27.61	28.17	+0.90%	2,400,582
2025-10-20	28.17	28.45	27.61	27.92	-0.07%	3,925,258
2025-10-17	29.22	29.44	27.80	27.94	-5.10%	4,953,778
2025-10-16	32.29	32.64	29.15	29.44	-9.14%	4,247,678
2025-10-15	31.65	33.68	31.62	32.40	+1.57%	3,833,583
2025-10-14	33.22	34.15	31.69	31.90	-6.93%	3,277,996
2025-10-13	32.87	35.42	29.00	34.27	-13.14%	11,225,670
2025-10-10	41.08	41.42	38.70	39.46	-3.73%	3,981,838
2025-10-09	39.39	41.47	38.81	40.99	+5.94%	2,831,795
2025-10-08	40.90	43.48	37.80	38.69	-2.05%	4,290,493
2025-10-07	39.99	41.01	38.66	39.50	-0.75%	1,523,406
2025-10-06	37.75	39.87	37.23	39.80	+6.22%	2,344,068
2025-10-03	35.32	37.66	34.79	37.47	+6.48%	2,096,501
2025-10-02	35.17	35.84	34.65	35.19	+1.47%	1,260,226
2025-10-01	37.25	37.88	34.52	34.68	-6.87%	2,647,633
2025-09-30	38.20	38.55	36.66	37.24	-2.92%	2,144,678
2025-09-29	38.94	39.80	38.05	38.36	-1.01%	1,683,647
2025-09-26	34.79	39.08	34.61	38.75	+12.35%	4,394,399
2025-09-25	33.27	35.70	33.27	34.49	+2.28%	4,714,633
2025-09-24	33.39	34.31	33.00	33.72	-0.09%	2,235,090
2025-09-23	29.90	33.93	29.78	33.75	+3.59%	9,978,178
2025-09-22	30.85	34.50	30.33	32.58	+5.64%	3,285,540
2025-09-19	32.33	32.75	30.72	30.84	-5.05%	3,390,316
2025-09-18	32.50	33.09	31.38	32.48	+1.66%	1,618,549
2025-09-17	33.25	33.86	31.59	31.95	-1.21%	1,840,659
2025-09-16	33.52	33.88	31.82	32.34	-3.95%	1,938,817
2025-09-15	32.46	34.27	31.97	33.67	+6.32%	2,985,951
2025-09-12	32.08	32.23	31.49	31.67	-0.53%	1,264,438
2025-09-11	31.48	32.10	31.01	31.84	+1.92%	1,105,374
2025-09-10	31.60	31.69	30.07	31.24	-1.08%	1,590,040
2025-09-09	31.75	32.05	31.30	31.58	+0.00%	1,257,635
2025-09-08	31.49	32.30	31.00	31.58	+0.54%	1,724,141
2025-09-05	32.46	32.87	31.08	31.41	-3.18%	2,114,486

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+53.09%). 가장 약한 달: 10월 (-14.59%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.48%
2월-4.05%
3월+0.90%
4월+1.96%
5월-2.56%
6월+17.54%
7월-0.37%
8월+6.84%
9월+12.44%
10월-14.59%
11월+53.09%
12월+4.91%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Scholar Rock Holding Corp (SRRK)의 최근 종가는 얼마입니까?

2026-09-02 기준 56.10. Closelook 데이터 레이크의 일별 가격 기록 기준.

SRRK의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 61.76, 최저 27.07 (2026-09-02 기준).

Scholar Rock Holding Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SRRK의 가장 강한 달은 11월(평균 +53.09%), 가장 약한 달은 10월(평균 -14.59%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.