Supernus Pharmaceuticals Inc (SUPN) — 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	39.49	39.50	37.54	37.88	-4.27%	1,441,600
2026-10-15	40.21	41.31	39.36	39.57	-1.52%	1,013,100
2026-10-14	41.93	43.26	39.97	40.18	-4.36%	906,700
2026-10-13	42.94	43.29	41.71	42.01	-1.87%	1,196,900
2026-10-12	42.67	43.20	41.90	42.81	+0.33%	914,600
2026-10-09	42.18	43.14	42.15	42.67	+1.26%	643,800
2026-10-08	42.41	43.41	41.14	42.14	-2.11%	684,200
2026-10-07	42.24	43.38	42.24	43.05	+0.51%	571,000
2026-10-06	42.86	43.12	41.40	42.83	+0.16%	748,300
2026-10-05	42.38	43.20	42.38	42.76	+0.90%	1,288,400
2026-10-02	42.47	43.15	41.88	42.38	+0.47%	739,800
2026-10-01	43.21	43.69	42.15	42.18	-2.00%	424,600
2026-09-30	44.03	44.18	43.03	43.04	-2.12%	685,600
2026-09-29	44.39	44.93	43.20	43.97	-1.41%	551,600
2026-09-28	42.59	44.61	42.38	44.60	+4.55%	728,100
2026-09-25	43.21	43.69	42.65	42.66	-1.46%	607,600
2026-09-24	43.22	44.00	42.77	43.29	-0.23%	589,000
2026-09-23	43.66	44.46	43.14	43.39	-0.82%	544,500
2026-09-22	43.04	44.25	42.82	43.75	+2.27%	667,600
2026-09-21	42.00	42.97	41.68	42.78	+1.86%	635,700
2026-09-18	42.89	42.89	41.60	42.00	-2.14%	1,182,900
2026-09-17	41.66	43.40	41.46	42.92	+3.72%	559,800
2026-09-16	41.31	41.84	40.75	41.38	+0.24%	787,800
2026-09-15	41.49	41.75	40.51	41.28	-0.51%	669,200
2026-09-14	42.16	42.54	41.23	41.49	-0.36%	678,100
2026-09-11	41.81	42.44	41.62	41.64	-0.12%	707,200
2026-09-10	41.84	42.55	41.11	41.69	-0.90%	726,700
2026-09-09	42.17	42.59	41.50	42.07	-0.85%	580,100
2026-09-08	43.56	43.56	42.32	42.43	-2.53%	428,600
2026-09-04	43.66	44.11	43.43	43.53	-1.00%	444,200
2026-09-03	44.56	44.56	43.16	43.97	-0.14%	390,300
2026-09-02	44.42	45.05	43.67	44.03	+0.66%	445,900
2026-09-01	44.35	44.75	43.53	43.74	-1.06%	757,800
2026-08-31	43.82	44.37	42.84	44.21	+1.10%	535,700
2026-08-28	43.95	44.34	43.12	43.73	-1.04%	487,800
2026-08-27	44.87	45.04	43.89	44.19	-1.54%	464,900
2026-08-26	45.11	45.43	44.50	44.88	-1.06%	499,700
2026-08-25	45.37	45.85	44.23	45.36	+0.55%	496,056
2026-08-24	45.60	45.86	44.81	45.11	-1.61%	495,505
2026-08-21	47.71	47.82	45.79	45.85	-3.37%	748,900
2026-08-20	47.86	48.26	46.93	47.45	-2.25%	646,900
2026-08-19	49.50	49.82	48.51	48.54	-1.00%	797,200
2026-08-18	48.80	49.57	48.54	49.03	+1.57%	592,200
2026-08-17	47.66	48.66	47.66	48.27	+0.00%	536,700
2026-08-14	46.70	48.39	46.57	48.27	+2.38%	331,700
2026-08-13	47.74	48.18	46.87	47.15	-1.50%	667,900
2026-08-12	47.15	47.92	46.26	47.87	+2.11%	667,300
2026-08-11	47.01	48.60	46.77	46.88	-0.40%	669,685
2026-08-10	47.11	47.72	46.47	47.07	-1.20%	762,174
2026-08-07	47.00	47.88	46.43	47.64	+1.88%	702,600
2026-08-06	47.82	48.40	46.55	46.76	-0.32%	1,344,900
2026-08-05	42.95	47.89	42.91	46.91	+8.46%	1,671,800
2026-08-04	46.23	46.58	42.63	43.25	-5.98%	3,705,500
2026-08-03	50.45	52.50	44.17	46.00	+3.07%	4,518,500
2026-07-31	45.19	45.67	44.35	44.63	-2.15%	573,600
2026-07-30	46.30	46.77	45.50	45.61	-2.06%	466,900
2026-07-29	47.60	48.00	46.08	46.57	-2.43%	522,100
2026-07-28	47.78	48.45	46.77	47.73	+1.60%	538,200
2026-07-27	46.56	48.08	45.84	46.98	+1.69%	523,000
2026-07-24	47.02	47.46	46.03	46.20	-2.10%	521,900
2026-07-23	46.41	47.54	46.07	47.19	+0.53%	463,300
2026-07-22	47.87	48.13	46.79	46.94	-1.94%	430,100
2026-07-21	47.00	48.02	46.39	47.87	+0.95%	450,300
2026-07-20	48.09	48.79	47.30	47.42	-1.29%	618,800
2026-07-17	48.15	49.06	47.90	48.04	-0.35%	439,400
2026-07-16	47.53	48.30	47.24	48.21	+1.01%	593,400
2026-07-15	46.81	47.74	46.20	47.73	+2.29%	500,500
2026-07-14	46.89	47.57	46.09	46.66	-1.46%	824,000
2026-07-13	48.09	48.24	46.91	47.35	-2.29%	685,300
2026-07-10	48.80	48.80	47.39	48.46	-0.59%	1,126,200
2026-07-09	50.82	51.37	47.88	48.75	-3.35%	1,296,200
2026-07-08	47.85	50.62	47.55	50.44	+5.21%	1,430,800
2026-07-07	47.74	48.34	47.04	47.94	+1.48%	1,017,800
2026-07-06	47.62	48.12	46.76	47.24	-1.69%	882,200
2026-07-02	47.49	48.11	46.97	48.05	+1.35%	969,000
2026-07-01	46.98	47.62	45.99	47.41	+1.94%	902,200
2026-06-30	46.64	47.08	46.00	46.51	-0.62%	1,146,300
2026-06-29	46.49	46.85	45.80	46.80	-0.09%	974,400
2026-06-26	44.75	47.13	44.75	46.84	+4.67%	3,338,800
2026-06-25	44.94	45.46	44.49	44.75	-0.86%	697,600
2026-06-24	44.55	45.50	44.12	45.14	+1.48%	759,700
2026-06-23	44.69	45.50	44.44	44.48	+0.00%	544,600
2026-06-22	44.50	45.00	44.09	44.48	+0.23%	513,600
2026-06-18	44.07	44.58	43.54	44.38	+1.84%	1,096,000
2026-06-17	43.37	44.01	42.50	43.58	+0.00%	563,000
2026-06-16	44.09	44.26	42.45	43.58	-0.64%	720,100
2026-06-15	44.36	44.44	42.74	43.86	-1.24%	902,300
2026-06-12	45.71	45.71	44.16	44.41	-2.50%	825,400
2026-06-11	45.06	45.89	44.41	45.55	+1.02%	478,300
2026-06-10	45.44	46.58	44.98	45.09	-1.25%	380,100
2026-06-09	44.86	45.79	44.70	45.66	+2.65%	380,800
2026-06-08	44.94	45.59	44.34	44.48	-0.60%	431,300
2026-06-05	45.05	45.73	44.60	44.75	+0.11%	574,100
2026-06-04	44.66	45.72	44.43	44.70	+1.50%	460,500
2026-06-03	43.93	44.98	43.45	44.04	-0.07%	1,003,100
2026-06-02	44.25	44.47	43.45	44.07	-1.54%	711,300
2026-06-01	45.83	46.16	44.17	44.76	-3.07%	571,000
2026-05-29	46.60	47.15	45.96	46.18	-1.43%	544,800
2026-05-28	46.63	47.76	45.92	46.85	+0.45%	635,600
2026-05-27	47.76	48.38	46.40	46.64	-2.37%	711,000
2026-05-26	48.44	48.68	47.42	47.77	-0.91%	474,800
2026-05-22	49.38	49.83	48.17	48.21	-2.37%	526,800
2026-05-21	48.68	49.66	47.98	49.38	+1.42%	529,500
2026-05-20	48.27	49.24	47.67	48.69	+2.25%	606,200
2026-05-19	48.38	48.53	47.52	47.62	-1.47%	591,500
2026-05-18	49.34	50.00	47.85	48.33	-2.23%	568,900
2026-05-15	50.88	50.88	49.15	49.43	-3.46%	616,100
2026-05-14	51.73	52.35	50.58	51.20	-0.31%	558,700
2026-05-13	50.02	51.50	50.02	51.36	+1.64%	432,300
2026-05-12	49.61	50.58	48.84	50.53	+2.35%	589,600
2026-05-11	51.04	51.75	49.13	49.37	-4.19%	853,200
2026-05-08	52.46	52.59	50.36	51.53	-1.43%	854,500
2026-05-07	51.45	52.50	49.78	52.28	+1.61%	1,055,300
2026-05-06	50.67	52.96	46.87	51.45	+4.59%	1,922,600
2026-05-05	49.07	50.55	48.10	49.19	+1.15%	1,121,300
2026-05-04	47.53	49.01	47.34	48.63	+1.63%	1,391,900
2026-05-01	48.02	48.33	47.17	47.85	-0.31%	622,200
2026-04-30	48.75	49.24	47.85	48.00	-1.13%	855,500
2026-04-29	48.42	48.90	47.62	48.55	-0.29%	512,500
2026-04-28	50.06	50.13	48.12	48.69	-1.56%	697,100
2026-04-27	49.58	50.18	49.18	49.46	-0.60%	709,700
2026-04-24	50.39	50.51	48.71	49.76	-1.25%	482,200
2026-04-23	50.75	51.43	49.45	50.39	+0.20%	301,600
2026-04-22	49.42	50.32	49.01	50.29	+2.38%	391,700
2026-04-21	51.06	51.13	48.99	49.12	-4.16%	502,300
2026-04-20	51.10	51.37	50.50	51.25	-0.27%	426,500
2026-04-17	49.78	52.31	49.61	51.39	+4.41%	797,800
2026-04-16	49.83	49.89	48.35	49.22	-1.44%	494,500
2026-04-15	50.11	50.91	49.48	49.94	-0.34%	349,000
2026-04-14	50.63	51.03	49.76	50.11	+0.32%	460,000
2026-04-13	50.64	50.80	49.65	49.95	-1.44%	347,400
2026-04-10	51.62	51.71	50.00	50.68	-1.59%	445,300
2026-04-09	51.43	52.32	51.00	51.50	-0.21%	498,800
2026-04-08	51.97	52.37	50.71	51.61	+1.28%	618,500
2026-04-07	50.20	51.06	49.57	50.96	+0.83%	873,900
2026-04-06	50.23	51.24	49.82	50.54	+0.12%	438,400
2026-04-02	50.49	51.37	50.08	50.48	-1.87%	472,500
2026-04-01	51.37	52.69	51.32	51.44	-0.48%	624,500
2026-03-31	49.81	51.94	49.65	51.69	+4.74%	396,200
2026-03-30	49.88	50.07	48.85	49.35	-0.34%	560,700
2026-03-27	50.36	51.13	49.00	49.52	-2.52%	547,800
2026-03-26	50.37	51.00	49.22	50.80	+1.48%	387,400
2026-03-25	50.01	50.78	49.81	50.06	+1.38%	438,200
2026-03-24	48.80	49.87	48.24	49.38	+0.26%	660,900
2026-03-23	48.86	49.36	47.75	49.25	+3.12%	831,300
2026-03-20	49.09	49.29	46.83	47.76	-2.21%	1,279,900
2026-03-19	49.07	49.87	48.57	48.84	-0.91%	569,100
2026-03-18	50.48	50.48	48.91	49.29	-3.01%	576,000
2026-03-17	50.13	51.15	49.40	50.82	+1.21%	549,300
2026-03-16	50.01	51.00	47.71	50.21	+0.60%	518,500
2026-03-13	50.76	51.81	49.64	49.91	-1.09%	802,100
2026-03-12	51.80	52.20	50.42	50.46	-5.19%	534,900
2026-03-11	53.16	53.41	51.38	53.22	-0.84%	555,000
2026-03-10	54.29	56.00	53.61	53.67	-0.92%	514,467
2026-03-09	53.56	54.30	52.27	54.17	+0.56%	801,842
2026-03-06	53.43	54.24	52.27	53.87	-0.74%	649,600
2026-03-05	54.81	55.34	52.50	54.27	-2.36%	880,200
2026-03-04	54.72	56.49	54.16	55.58	+1.87%	616,000
2026-03-03	54.27	55.00	52.95	54.56	-0.96%	720,200
2026-03-02	53.99	55.28	53.30	55.09	+0.66%	474,100
2026-02-27	56.59	56.59	53.11	54.73	-1.83%	875,700
2026-02-26	55.60	56.38	54.05	55.75	-1.01%	1,249,200
2026-02-25	56.50	59.68	55.35	56.32	+5.67%	2,820,400
2026-02-24	50.95	53.68	50.77	53.30	+5.15%	2,208,200
2026-02-23	50.75	51.23	49.63	50.69	-0.33%	563,500
2026-02-20	51.48	51.88	50.19	50.86	-0.95%	758,600
2026-02-19	50.27	51.63	49.60	51.35	+2.29%	774,000
2026-02-18	51.65	51.65	50.03	50.20	-2.75%	494,600
2026-02-17	50.87	51.97	50.46	51.62	+1.53%	721,000
2026-02-13	49.85	51.41	49.46	50.84	+1.99%	738,653
2026-02-12	51.37	51.59	49.76	49.85	-2.90%	675,941
2026-02-11	51.17	51.61	49.94	51.34	+0.31%	656,694
2026-02-10	51.44	51.93	50.64	51.18	-0.23%	495,044
2026-02-09	51.75	51.96	50.36	51.30	-0.68%	654,421
2026-02-06	50.01	51.99	50.01	51.65	+4.62%	893,956
2026-02-05	48.98	50.10	48.92	49.37	+0.59%	565,508
2026-02-04	48.42	49.47	48.20	49.08	+1.40%	665,344
2026-02-03	48.86	49.70	47.29	48.40	-0.78%	773,467
2026-02-02	48.15	49.49	48.11	48.78	+1.29%	1,011,502
2026-01-30	48.73	49.07	48.02	48.16	-1.83%	792,911
2026-01-29	48.74	49.35	48.03	49.06	+0.25%	826,812
2026-01-28	49.41	50.09	48.41	48.94	-1.01%	788,888
2026-01-27	49.11	49.53	48.73	49.44	+0.57%	478,209
2026-01-26	48.07	49.67	48.07	49.16	+1.89%	815,412
2026-01-23	48.81	49.04	47.94	48.25	-1.73%	699,894
2026-01-22	49.68	50.45	48.98	49.10	-0.85%	782,440
2026-01-21	49.65	50.25	48.84	49.52	-0.60%	506,394
2026-01-20	49.72	50.55	48.88	49.82	-0.36%	935,170
2026-01-16	50.19	50.42	49.52	50.00	-0.52%	581,504
2026-01-15	51.78	52.34	50.08	50.26	-2.97%	653,443
2026-01-14	51.23	52.20	50.61	51.80	+0.68%	701,295
2026-01-13	51.07	51.57	49.41	51.45	+0.18%	698,490
2026-01-12	52.17	52.50	50.65	51.36	+0.49%	712,771
2026-01-09	52.00	52.38	50.45	51.11	-0.12%	1,220,251
2026-01-08	51.32	51.83	50.45	51.17	-0.14%	352,816
2026-01-07	50.15	51.41	49.90	51.24	+4.02%	587,339
2026-01-06	49.18	49.53	47.80	49.26	-0.28%	650,018
2026-01-05	49.25	49.77	48.27	49.40	-0.14%	448,597
2026-01-02	49.70	50.05	48.37	49.47	-0.46%	374,859
2025-12-31	50.00	50.10	49.32	49.70	-0.38%	364,279
2025-12-30	51.32	51.41	49.69	49.89	-2.65%	367,670
2025-12-29	51.55	51.75	51.14	51.25	-0.62%	385,115
2025-12-26	51.77	52.02	51.29	51.57	-0.39%	366,371
2025-12-24	52.21	52.30	51.01	51.77	+0.12%	209,018
2025-12-23	51.47	52.28	51.25	51.71	+0.41%	1,323,520
2025-12-22	51.37	51.66	50.60	51.50	+0.04%	471,677
2025-12-19	48.90	52.11	47.98	51.48	+4.46%	1,620,487
2025-12-18	48.87	49.78	48.63	49.28	+1.09%	722,178
2025-12-17	48.46	49.40	48.18	48.75	+0.89%	495,544
2025-12-16	47.28	48.84	47.20	48.32	+2.20%	619,210
2025-12-15	47.23	47.80	46.76	47.28	+0.25%	687,671
2025-12-12	46.96	47.57	46.36	47.16	+1.40%	611,775
2025-12-11	46.42	47.34	45.88	46.51	+0.76%	451,801
2025-12-10	45.62	46.90	45.43	46.16	+1.63%	663,519
2025-12-09	47.01	47.24	45.36	45.42	-3.69%	584,062
2025-12-08	46.32	47.26	45.75	47.16	+3.24%	919,252
2025-12-05	44.94	45.88	44.51	45.68	+1.29%	458,559
2025-12-04	44.76	45.10	44.28	45.10	+0.76%	493,658
2025-12-03	44.27	45.06	44.21	44.76	+1.45%	527,464
2025-12-02	44.70	44.90	44.09	44.12	-1.30%	624,380
2025-12-01	45.38	45.58	44.65	44.70	-1.95%	564,668
2025-11-28	46.39	46.56	45.53	45.59	-1.45%	429,428
2025-11-26	46.14	47.00	45.72	46.26	+0.39%	989,396
2025-11-25	45.62	46.79	45.16	46.08	+2.06%	993,962
2025-11-24	45.50	46.00	45.00	45.15	-0.38%	821,282
2025-11-21	44.73	46.09	44.37	45.32	+1.18%	636,479
2025-11-20	46.23	46.47	44.76	44.79	-1.99%	744,337
2025-11-19	44.69	46.00	44.52	45.70	+1.78%	541,813
2025-11-18	45.11	45.73	44.05	44.90	-0.42%	810,558
2025-11-17	45.30	45.96	44.70	45.09	+0.20%	700,123
2025-11-14	44.48	45.58	44.22	45.00	+1.26%	724,910
2025-11-13	44.61	45.70	44.23	44.44	-0.40%	1,143,051
2025-11-12	46.06	46.26	44.12	44.62	-3.23%	1,401,994
2025-11-11	45.40	46.59	44.47	46.11	+1.56%	1,026,458
2025-11-10	46.08	46.53	44.51	45.40	-1.35%	1,094,155
2025-11-07	46.77	47.48	45.82	46.02	-2.63%	928,005
2025-11-06	47.08	47.69	45.63	47.27	+0.33%	1,441,745
2025-11-05	44.70	51.52	43.11	47.11	-17.35%	3,999,312
2025-11-04	55.43	57.40	54.61	57.00	+2.33%	1,478,961
2025-11-03	55.28	56.17	54.27	55.70	+1.03%	1,090,944
2025-10-31	56.33	57.33	54.21	55.13	-2.42%	904,189
2025-10-30	55.61	57.65	55.02	56.50	+1.47%	859,196
2025-10-29	54.90	55.95	53.16	55.68	+4.72%	2,314,768
2025-10-28	52.72	53.38	51.84	53.17	+0.85%	410,434
2025-10-27	54.00	54.78	52.61	52.72	-0.21%	507,584
2025-10-24	52.30	53.28	52.30	52.83	+1.56%	840,147
2025-10-23	51.07	53.04	50.70	52.02	+2.66%	891,616
2025-10-22	50.72	51.47	49.95	50.67	+0.00%	561,904
2025-10-21	51.43	51.60	50.33	50.67	-1.78%	422,142
2025-10-20	50.44	52.15	50.10	51.59	+2.83%	741,230

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+14.76%). 가장 약한 달: 11월 (-18.15%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.34%
2월-0.99%
3월-1.49%
4월-2.08%
5월-2.90%
6월+1.34%
7월+2.22%
8월+11.59%
9월+2.85%
10월+14.76%
11월-18.15%
12월+11.19%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Supernus Pharmaceuticals Inc (SUPN)의 최근 종가는 얼마입니까?

2026-10-16 기준 37.88. Closelook 데이터 레이크의 일별 가격 기록 기준.

SUPN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 59.68, 최저 37.54 (2026-10-16 기준).

Supernus Pharmaceuticals Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SUPN의 가장 강한 달은 10월(평균 +14.76%), 가장 약한 달은 11월(평균 -18.15%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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