시장 데이터를 불러오는 중
전체 종목
파라빌리스 메디슨스 과거 주가
Parabilis Medicines, Inc. - Common Stock · PBLS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Parabilis Medicines, Inc. - Common Stock · PBLS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,667 | ₩39,473 | ₩36,409 | ₩36,770 | -2.38% | 108.7만 |
| 2026.10.08 | ₩38,028 | ₩38,671 | ₩34,977 | ₩37,587 | -1.16% | 139.3만 |
| 2026.10.07 | ₩38,510 | ₩40,624 | ₩36,877 | ₩38,563 | +0.14% | 99.4만 |
| 2026.10.06 | ₩39,393 | ₩39,781 | ₩37,694 | ₩38,617 | -1.97% | 97.9만 |
| 2026.10.05 | ₩40,691 | ₩41,240 | ₩38,216 | ₩39,514 | -2.89% | 57.3만 |
| 2026.10.02 | ₩40,597 | ₩40,985 | ₩37,868 | ₩40,517 | -0.20% | 88.1만 |
| 2026.10.01 | ₩42,805 | ₩43,662 | ₩39,754 | ₩40,731 | -4.85% | 88.6만 |
| 2026.09.30 | ₩42,752 | ₩43,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,748 |
| ₩43,207 |
| +1.06% |
| 54.7만 |
| 2026.09.29 | ₩43,943 | ₩45,147 | ₩41,748 | ₩42,698 | -2.83% | 45.4만 |
|---|
| 2026.09.28 | ₩41,507 | ₩45,174 | ₩40,370 | ₩43,581 | +5.00% | 81만 |
|---|
| 2026.09.25 | ₩43,247 | ₩43,247 | ₩39,567 | ₩41,748 | -3.47% | 111.9만 |
|---|
| 2026.09.24 | ₩44,585 | ₩45,133 | ₩41,561 | ₩43,447 | -2.55% | 116.6만 |
|---|
| 2026.09.23 | ₩50,700 | ₩50,700 | ₩44,090 | ₩44,571 | -12.09% | 111.4만 |
|---|
| 2026.09.22 | ₩50,058 | ₩51,824 | ₩47,515 | ₩51,075 | +2.03% | 86.6만 |
|---|
| 2026.09.21 | ₩55,637 | ₩56,628 | ₩46,458 | ₩49,415 | -11.18% | 170.6만 |
|---|
| 2026.09.18 | ₩54,875 | ₩56,855 | ₩52,734 | ₩55,838 | +1.76% | 908.6만 |
|---|
| 2026.09.17 | ₩50,191 | ₩56,494 | ₩49,977 | ₩54,701 | +8.98% | 109.3만 |
|---|
| 2026.09.16 | ₩48,425 | ₩52,078 | ₩47,328 | ₩49,348 | +1.91% | 97.1만 |
|---|
| 2026.09.15 | ₩48,532 | ₩48,679 | ₩47,154 | ₩47,796 | -1.52% | 44.6만 |
|---|
| 2026.09.14 | ₩49,589 | ₩50,285 | ₩47,636 | ₩48,385 | -2.43% | 48.2만 |
|---|
| 2026.09.11 | ₩49,375 | ₩50,499 | ₩48,760 | ₩49,348 | -0.05% | 36.5만 |
|---|
| 2026.09.10 | ₩51,864 | ₩51,877 | ₩48,345 | ₩48,599 | -6.30% | 68.1만 |
|---|
| 2026.09.09 | ₩53,215 | ₩53,697 | ₩51,289 | ₩51,864 | -2.54% | 50.1만 |
|---|
| 2026.09.08 | ₩54,821 | ₩54,928 | ₩52,279 | ₩53,215 | -2.93% | 56.4만 |
|---|
| 2026.09.04 | ₩53,791 | ₩55,116 | ₩52,854 | ₩54,085 | +0.55% | 38.1만 |
|---|
| 2026.09.03 | ₩53,804 | ₩54,634 | ₩52,346 | ₩54,527 | +1.34% | 40.8만 |
|---|
| 2026.09.02 | ₩53,162 | ₩55,049 | ₩51,262 | ₩53,670 | +0.96% | 36.4만 |
|---|
| 2026.09.01 | ₩52,386 | ₩53,523 | ₩50,686 | ₩52,814 | +0.82% | 50만 |
|---|
| 2026.08.31 | ₩52,292 | ₩53,537 | ₩50,539 | ₩52,198 | -0.18% | 53만 |
|---|
| 2026.08.28 | ₩52,132 | ₩53,550 | ₩51,516 | ₩52,332 | +0.39% | 31.6만 |
|---|
| 2026.08.27 | ₩52,185 | ₩53,777 | ₩51,141 | ₩52,573 | +0.74% | 44.5만 |
|---|
| 2026.08.26 | ₩52,413 | ₩52,734 | ₩50,967 | ₩52,533 | +0.23% | 40.9만 |
|---|
| 2026.08.25 | ₩51,543 | ₩53,389 | ₩51,342 | ₩52,493 | +1.84% | 28.6만 |
|---|
| 2026.08.24 | ₩52,747 | ₩54,273 | ₩50,847 | ₩51,422 | -2.51% | 34만 |
|---|
| 2026.08.21 | ₩52,734 | ₩54,754 | ₩52,118 | ₩52,667 | -0.13% | 35.5만 |
|---|
| 2026.08.20 | ₩54,460 | ₩55,517 | ₩52,600 | ₩52,961 | -2.75% | 20.6만 |
|---|
| 2026.08.19 | ₩53,175 | ₩55,330 | ₩52,279 | ₩55,289 | +3.98% | 42.5만 |
|---|
| 2026.08.18 | ₩49,750 | ₩53,269 | ₩47,636 | ₩52,653 | +5.84% | 63.9만 |
|---|
| 2026.08.17 | ₩48,719 | ₩51,958 | ₩48,719 | ₩49,803 | +2.22% | 38.5만 |
|---|
| 2026.08.14 | ₩47,729 | ₩50,834 | ₩46,538 | ₩49,603 | +3.92% | 29.1만 |
|---|
| 2026.08.13 | ₩50,405 | ₩50,405 | ₩47,127 | ₩47,729 | -5.31% | 27.1만 |
|---|
| 2026.08.12 | ₩48,318 | ₩50,620 | ₩48,184 | ₩50,058 | +3.60% | 21.7만 |
|---|
| 2026.08.11 | ₩47,943 | ₩49,442 | ₩46,913 | ₩48,800 | +1.79% | 33.3만 |
|---|
| 2026.08.10 | ₩47,422 | ₩49,415 | ₩46,739 | ₩47,810 | +0.82% | 39.8만 |
|---|
| 2026.08.07 | ₩48,438 | ₩48,840 | ₩45,776 | ₩46,806 | -3.37% | 28만 |
|---|
| 2026.08.06 | ₩46,967 | ₩48,840 | ₩45,669 | ₩47,609 | +1.37% | 26.4만 |
|---|
| 2026.08.05 | ₩48,987 | ₩49,268 | ₩46,164 | ₩46,699 | -4.67% | 26.9만 |
|---|
| 2026.08.04 | ₩45,535 | ₩49,094 | ₩44,464 | ₩48,037 | +5.50% | 35.7만 |
|---|
| 2026.08.03 | ₩45,468 | ₩46,739 | ₩42,939 | ₩45,441 | -0.06% | 69.6만 |
|---|
| 2026.07.31 | ₩43,407 | ₩45,736 | ₩42,150 | ₩45,468 | +4.75% | 35.6만 |
|---|
| 2026.07.30 | ₩42,283 | ₩44,224 | ₩41,253 | ₩43,193 | +2.15% | 39.5만 |
|---|
| 2026.07.29 | ₩42,712 | ₩44,036 | ₩41,748 | ₩42,524 | -0.44% | 36.1만 |
|---|
| 2026.07.28 | ₩42,216 | ₩44,197 | ₩40,825 | ₩42,765 | +1.30% | 36.1만 |
|---|
| 2026.07.27 | ₩41,922 | ₩42,778 | ₩40,450 | ₩42,578 | +1.56% | 22.2만 |
|---|
| 2026.07.24 | ₩43,528 | ₩44,357 | ₩40,557 | ₩41,855 | -3.84% | 35만 |
|---|
| 2026.07.23 | ₩41,440 | ₩44,344 | ₩39,928 | ₩43,902 | +5.94% | 51.8만 |
|---|
| 2026.07.22 | ₩39,875 | ₩41,681 | ₩39,273 | ₩41,226 | +3.39% | 31.8만 |
|---|
| 2026.07.21 | ₩37,252 | ₩40,464 | ₩36,610 | ₩40,196 | +7.90% | 32.6만 |
|---|
| 2026.07.20 | ₩39,514 | ₩40,423 | ₩35,352 | ₩36,543 | -7.52% | 64.2만 |
|---|
| 2026.07.17 | ₩38,390 | ₩39,942 | ₩37,466 | ₩39,540 | +3.00% | 47.3만 |
|---|
| 2026.07.16 | ₩39,861 | ₩40,932 | ₩38,229 | ₩38,885 | -2.45% | 52.1만 |
|---|
| 2026.07.15 | ₩41,748 | ₩42,283 | ₩39,085 | ₩40,022 | -4.13% | 46.4만 |
|---|
| 2026.07.14 | ₩38,577 | ₩42,016 | ₩38,202 | ₩41,681 | +8.05% | 54.1만 |
|---|
| 2026.07.13 | ₩40,611 | ₩40,651 | ₩38,376 | ₩39,647 | -2.37% | 64.1만 |
|---|
| 2026.07.10 | ₩40,624 | ₩41,480 | ₩38,149 | ₩40,905 | +0.69% | 69만 |
|---|
| 2026.07.09 | ₩41,092 | ₩45,026 | ₩40,009 | ₩40,624 | -1.14% | 40.2만 |
|---|
| 2026.07.08 | ₩39,995 | ₩41,708 | ₩39,206 | ₩41,253 | +3.14% | 39.9만 |
|---|
| 2026.07.07 | ₩39,406 | ₩42,163 | ₩37,988 | ₩40,611 | +3.06% | 50.9만 |
|---|
| 2026.07.06 | ₩39,580 | ₩40,142 | ₩37,667 | ₩39,072 | -1.28% | 28.2만 |
|---|
| 2026.07.02 | ₩37,252 | ₩39,621 | ₩36,677 | ₩39,580 | +6.25% | 30.3만 |
|---|
| 2026.07.01 | ₩36,222 | ₩38,122 | ₩35,700 | ₩37,145 | +2.55% | 59.6만 |
|---|
| 2026.06.30 | ₩39,059 | ₩39,955 | ₩36,249 | ₩36,623 | -6.24% | 58만 |
|---|
| 2026.06.29 | ₩38,858 | ₩40,397 | ₩36,717 | ₩39,059 | +0.52% | 55.7만 |
|---|
| 2026.06.26 | ₩34,857 | ₩38,938 | ₩34,857 | ₩38,537 | +10.56% | 58.1만 |
|---|
| 2026.06.25 | ₩36,556 | ₩37,453 | ₩34,389 | ₩35,272 | -3.51% | 104.3만 |
|---|
| 2026.06.24 | ₩36,744 | ₩38,028 | ₩35,566 | ₩36,556 | -0.51% | 60만 |
|---|
| 2026.06.23 | ₩35,473 | ₩37,841 | ₩35,098 | ₩36,811 | +3.77% | 62.8만 |
|---|
| 2026.06.22 | ₩34,790 | ₩37,547 | ₩34,201 | ₩36,851 | +5.92% | 83.1만 |
|---|
| 2026.06.18 | ₩34,763 | ₩36,128 | ₩33,920 | ₩34,589 | -0.50% | 68.5만 |
|---|
| 2026.06.17 | ₩40,142 | ₩40,437 | ₩34,763 | ₩34,830 | -13.23% | 192.9만 |
|---|
| 2026.06.16 | ₩33,800 | ₩35,753 | ₩33,332 | ₩35,580 | +5.27% | 338.4만 |
|---|
| 2026.06.15 | ₩35,861 | ₩37,573 | ₩32,796 | ₩33,465 | -6.68% | 128만 |
|---|
| 2026.06.12 | ₩39,955 | ₩43,447 | ₩35,968 | ₩36,476 | -8.71% | 103.6만 |
|---|
| 2026.06.11 | ₩40,142 | ₩46,124 | ₩39,674 | ₩40,557 | +1.03% | 160만 |
|---|
| 2026.06.10 | ₩44,625 | ₩45,521 | ₩35,606 | ₩42,283 | -5.25% | 549.7만 |
|---|