시장 데이터를 불러오는 중
전체 종목
페니트리움바이오 과거 주가
187660.KQ · KOSDAQ
주요 제품·사업: 임상 CRO 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
187660.KQ · KOSDAQ
주요 제품·사업: 임상 CRO 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩6,330 | ₩6,410 | ₩5,900 | ₩6,000 | -5.21% | 43.4만 |
| 2026.10.06–2026.10.08 | ₩7,060 | ₩7,230 | ₩6,280 | ₩6,320 | -10.48% | 233.9만 |
| 2026.09.28–2026.10.02 | ₩6,740 | ₩8,240 | ₩6,530 | ₩7,020 | +4.15% | 630.5만 |
| 2026.09.21–2026.09.23 | ₩6,410 | ₩6,860 | ₩6,240 | ₩6,630 | +3.43% | 244.3만 |
| 2026.09.14–2026.09.18 | ₩8,100 | ₩9,240 | ₩6,300 | ₩6,530 | -19.38% | 1502.6만 |
| 2026.09.07–2026.09.11 | ₩6,000 | ₩9,100 | ₩5,580 | ₩8,290 | +38.17% | 2293.6만 |
| 2026.08.31–2026.09.04 | ₩4,185 | ₩5,850 | ₩4,065 | ₩5,850 | +39.78% | 1206.7만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,350 |
| ₩4,600 |
| ₩3,195 |
| ₩4,230 |
| +26.27% |
| 843.3만 |
| 2026.08.18–2026.08.21 | ₩4,335 | ₩4,375 | ₩3,270 | ₩3,350 | -22.72% | 247.1만 |
|---|
| 2026.08.10–2026.08.14 | ₩3,970 | ₩5,240 | ₩3,905 | ₩4,330 | +9.07% | 505.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,220 | ₩4,645 | ₩3,665 | ₩3,870 | -8.29% | 402만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,610 | ₩5,150 | ₩3,720 | ₩4,260 | -7.59% | 228.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,050 | ₩4,930 | ₩3,750 | ₩4,540 | +12.10% | 277.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩5,080 | ₩6,530 | ₩4,055 | ₩4,115 | -19.00% | 523.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,750 | ₩5,190 | ₩4,365 | ₩5,120 | +7.79% | 215.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩5,030 | ₩5,360 | ₩4,500 | ₩4,805 | -4.47% | 177.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,710 | ₩6,302 | ₩4,877 | ₩5,080 | -11.04% | 302.4만 |
|---|
| 2026.06.15–2026.06.19 | ₩6,420 | ₩7,250 | ₩5,700 | ₩5,950 | -7.32% | 277.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,110 | ₩6,820 | ₩6,000 | ₩6,270 | +2.62% | 191.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,590 | ₩7,660 | ₩5,940 | ₩6,710 | +1.82% | 603.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,190 | ₩8,350 | ₩6,480 | ₩6,590 | -19.54% | 707.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,320 | ₩9,790 | ₩7,130 | ₩8,170 | -1.80% | 865.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,600 | ₩9,690 | ₩8,100 | ₩8,320 | -13.33% | 748.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,670 | ₩10,410 | ₩9,280 | ₩9,600 | -0.72% | 1072.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩12,530 | ₩13,940 | ₩11,190 | ₩11,210 | -10.53% | 840.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,810 | ₩14,550 | ₩11,500 | ₩12,000 | -13.11% | 1374.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,480 | ₩18,440 | ₩13,690 | ₩14,030 | -3.11% | 2701.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,250 | ₩15,040 | ₩10,030 | ₩14,810 | +44.49% | 1758.2만 |
|---|
| 2026.03.30–2026.04.03 | ₩10,800 | ₩12,750 | ₩9,870 | ₩10,370 | -3.98% | 1778만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,720 | ₩15,390 | ₩11,200 | ₩12,260 | -16.71% | 1605.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,550 | ₩19,170 | ₩13,420 | ₩14,790 | -20.27% | 4262.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,550 | ₩21,500 | ₩14,010 | ₩18,540 | +27.42% | 6418.6만 |
|---|
| 2026.03.03–2026.03.06 | ₩17,500 | ₩19,440 | ₩10,580 | ₩15,540 | -11.20% | 5768.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,330 | ₩20,350 | ₩8,950 | ₩18,670 | +100.11% | 1.1억 |
|---|
| 2026.02.19–2026.02.20 | ₩8,400 | ₩10,390 | ₩8,000 | ₩9,280 | +10.48% | 6648만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,095 | ₩7,380 | ₩2,985 | ₩7,380 | +138.45% | 1.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩3,450 | ₩3,545 | ₩2,830 | ₩3,005 | -12.90% | 1833.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,840 | ₩3,730 | ₩2,730 | ₩3,380 | +19.01% | 7677.3만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,585 | ₩2,795 | ₩2,480 | ₩2,740 | +6.00% | 821.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,390 | ₩2,650 | ₩2,325 | ₩2,505 | +4.81% | 452.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,500 | ₩2,520 | ₩2,350 | ₩2,385 | -4.60% | 197.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,490 | ₩2,550 | ₩2,360 | ₩2,490 | 0.00% | 172.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,490 | ₩2,600 | ₩2,467 | ₩2,490 | 0.00% | 191.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,675 | ₩2,680 | ₩2,425 | ₩2,485 | -7.10% | 321.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,000 | ₩3,205 | ₩2,650 | ₩2,675 | -10.83% | 1440.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,550 | ₩3,100 | ₩2,440 | ₩2,775 | +8.82% | 1433.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,490 | ₩2,530 | ₩2,355 | ₩2,465 | -1.00% | 304.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,000 | ₩3,030 | ₩2,390 | ₩2,465 | -17.83% | 497만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,630 | ₩3,170 | ₩2,600 | ₩2,970 | +12.93% | 1712.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,840 | ₩3,000 | ₩2,585 | ₩2,590 | -8.80% | 800.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,320 | ₩3,340 | ₩2,750 | ₩2,840 | -14.46% | 1008.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,210 | ₩3,795 | ₩3,055 | ₩3,290 | +2.49% | 3996.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,820 | ₩3,740 | ₩2,765 | ₩3,215 | +14.01% | 4412.5만 |
|---|