시장 데이터를 불러오는 중
전체 종목
펩젠 과거 주가
PepGen Inc. - Common Stock · PEPG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PepGen Inc. - Common Stock · PEPG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,082 | ₩3,551 | ₩3,022 | ₩3,511 | +13.91% | 328.8만 |
| 2026.09.28–2026.10.02 | ₩3,417 | ₩3,551 | ₩2,961 | ₩3,055 | -10.59% | 676.6만 |
| 2026.09.21–2026.09.25 | ₩3,859 | ₩4,060 | ₩3,464 | ₩3,471 | -10.07% | 306.2만 |
| 2026.09.14–2026.09.18 | ₩4,007 | ₩4,154 | ₩3,799 | ₩3,819 | -4.68% | 292.7만 |
| 2026.09.08–2026.09.11 | ₩4,100 | ₩4,663 | ₩3,899 | ₩3,993 | -2.61% | 473.9만 |
| 2026.08.31–2026.09.04 | ₩4,074 | ₩4,422 | ₩3,899 | ₩4,167 | +2.30% | 189.6만 |
| 2026.08.24–2026.08.28 | ₩4,208 | ₩4,784 | ₩3,993 | ₩4,127 | -1.91% | 337.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,020 |
| ₩4,328 |
| ₩3,853 |
| ₩4,208 |
| +4.67% |
| 377만 |
| 2026.08.10–2026.08.14 | ₩3,886 | ₩4,208 | ₩3,685 | ₩4,007 | +3.10% | 544.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,372 | ₩3,853 | ₩2,372 | ₩3,819 | +61.02% | 907.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,613 | ₩2,680 | ₩2,251 | ₩2,358 | -9.74% | 286.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,015 | ₩3,149 | ₩2,519 | ₩2,586 | -14.22% | 369.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,122 | ₩3,511 | ₩2,894 | ₩3,015 | -3.43% | 791만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,385 | ₩3,270 | ₩2,372 | ₩3,136 | +31.46% | 875.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,278 | ₩2,539 | ₩2,278 | ₩2,358 | +3.53% | 145.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,425 | ₩2,625 | ₩2,171 | ₩2,278 | -6.08% | 312.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,997 | ₩2,425 | ₩1,997 | ₩2,399 | +20.13% | 357.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,916 | ₩2,070 | ₩1,755 | ₩1,970 | +2.80% | 285.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,983 | ₩2,037 | ₩1,863 | ₩1,889 | -4.73% | 273.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,037 | ₩2,090 | ₩1,944 | ₩2,010 | -1.32% | 247.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,077 | ₩2,137 | ₩1,836 | ₩2,023 | -2.58% | 375.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,385 | ₩2,439 | ₩2,050 | ₩2,077 | -12.92% | 472.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,318 | ₩2,586 | ₩2,251 | ₩2,358 | +1.73% | 490.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,090 | ₩2,412 | ₩2,037 | ₩2,345 | +12.18% | 467.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,305 | ₩2,399 | ₩2,050 | ₩2,064 | -10.47% | 412.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,224 | ₩2,412 | ₩2,157 | ₩2,278 | +2.41% | 834.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,332 | ₩2,506 | ₩2,104 | ₩2,198 | -5.75% | 673만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,084 | ₩6,198 | ₩1,769 | ₩2,318 | -61.89% | 3503.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,392 | ₩7,196 | ₩6,057 | ₩6,057 | -5.24% | 276.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,129 | ₩7,370 | ₩6,030 | ₩6,298 | -11.65% | 370.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,531 | ₩8,978 | ₩7,129 | ₩7,136 | -5.25% | 381.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,000 | ₩9,085 | ₩6,731 | ₩7,618 | -4.77% | 612.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,335 | ₩9,447 | ₩7,987 | ₩8,335 | 0.00% | 147.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,563 | ₩9,246 | ₩8,188 | ₩8,335 | -2.66% | 136.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,030 | ₩9,568 | ₩5,695 | ₩8,630 | +43.11% | 550만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,727 | ₩7,317 | ₩5,621 | ₩6,003 | -10.76% | 365.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,250 | ₩7,625 | ₩6,660 | ₩6,874 | -5.18% | 262.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,794 | ₩8,308 | ₩6,714 | ₩7,303 | +7.50% | 403.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,643 | ₩8,643 | ₩6,472 | ₩6,968 | -19.38% | 314.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,662 | ₩10,050 | ₩8,576 | ₩8,670 | -10.26% | 289.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,772 | ₩10,452 | ₩7,678 | ₩9,608 | +23.62% | 354.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,263 | ₩7,906 | ₩6,955 | ₩7,786 | +7.20% | 136.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,504 | ₩7,665 | ₩6,801 | ₩7,263 | -3.21% | 388.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,357 | ₩8,013 | ₩6,740 | ₩7,585 | +3.10% | 276.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,429 | ₩8,523 | ₩6,754 | ₩7,290 | -13.51% | 396.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,571 | ₩9,005 | ₩7,250 | ₩8,630 | +13.98% | 377.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,499 | ₩8,000 | ₩6,365 | ₩7,451 | +14.64% | 592.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,164 | ₩6,961 | ₩5,561 | ₩6,352 | +3.04% | 244.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,151 | ₩6,553 | ₩5,427 | ₩6,191 | +0.65% | 275만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,116 | ₩7,570 | ₩5,873 | ₩6,244 | -12.24% | 512.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,553 | ₩6,848 | ₩5,842 | ₩6,124 | -6.54% | 247.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,365 | ₩6,700 | ₩5,842 | ₩6,553 | +2.95% | 399.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,566 | ₩6,700 | ₩5,896 | ₩6,318 | -3.78% | 103.9만 |
|---|