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 | ₩3,085 | ₩3,554 | ₩3,024 | ₩3,514 | +13.91% | 328.8만 |
| 2026.09.28–2026.10.02 | ₩3,420 | ₩3,554 | ₩2,964 | ₩3,058 | -10.59% | 676.6만 |
| 2026.09.21–2026.09.25 | ₩3,863 | ₩4,064 | ₩3,467 | ₩3,474 | -10.07% | 306.2만 |
| 2026.09.14–2026.09.18 | ₩4,010 | ₩4,158 | ₩3,802 | ₩3,822 | -4.68% | 292.7만 |
| 2026.09.08–2026.09.11 | ₩4,104 | ₩4,667 | ₩3,903 | ₩3,997 | -2.61% | 473.9만 |
| 2026.08.31–2026.09.04 | ₩4,077 | ₩4,426 | ₩3,903 | ₩4,171 | +2.30% | 189.6만 |
| 2026.08.24–2026.08.28 | ₩4,211 | ₩4,788 | ₩3,997 | ₩4,131 | -1.91% | 337.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,024 |
| ₩4,332 |
| ₩3,856 |
| ₩4,211 |
| +4.67% |
| 377만 |
| 2026.08.10–2026.08.14 | ₩3,890 | ₩4,211 | ₩3,688 | ₩4,010 | +3.10% | 544.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,374 | ₩3,856 | ₩2,374 | ₩3,822 | +61.02% | 907.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,615 | ₩2,682 | ₩2,253 | ₩2,361 | -9.74% | 286.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,018 | ₩3,152 | ₩2,521 | ₩2,589 | -14.22% | 369.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,125 | ₩3,514 | ₩2,897 | ₩3,018 | -3.43% | 791만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,387 | ₩3,273 | ₩2,374 | ₩3,138 | +31.46% | 875.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,280 | ₩2,542 | ₩2,280 | ₩2,361 | +3.53% | 145.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,428 | ₩2,627 | ₩2,173 | ₩2,280 | -6.08% | 312.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,998 | ₩2,428 | ₩1,998 | ₩2,401 | +20.13% | 357.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,918 | ₩2,072 | ₩1,757 | ₩1,972 | +2.80% | 285.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,985 | ₩2,039 | ₩1,864 | ₩1,891 | -4.73% | 273.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,039 | ₩2,092 | ₩1,946 | ₩2,012 | -1.32% | 247.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,079 | ₩2,139 | ₩1,837 | ₩2,025 | -2.58% | 375.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,387 | ₩2,441 | ₩2,052 | ₩2,079 | -12.92% | 472.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,320 | ₩2,589 | ₩2,253 | ₩2,361 | +1.73% | 490.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,092 | ₩2,414 | ₩2,039 | ₩2,347 | +12.18% | 467.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,307 | ₩2,401 | ₩2,052 | ₩2,065 | -10.47% | 412.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,226 | ₩2,414 | ₩2,159 | ₩2,280 | +2.41% | 834.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,334 | ₩2,508 | ₩2,106 | ₩2,200 | -5.75% | 673만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,089 | ₩6,203 | ₩1,770 | ₩2,320 | -61.89% | 3503.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,398 | ₩7,202 | ₩6,062 | ₩6,062 | -5.24% | 276.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,135 | ₩7,377 | ₩6,035 | ₩6,304 | -11.65% | 370.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,538 | ₩8,986 | ₩7,135 | ₩7,142 | -5.25% | 381.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,007 | ₩9,093 | ₩6,737 | ₩7,625 | -4.77% | 612.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,342 | ₩9,456 | ₩7,994 | ₩8,342 | 0.00% | 147.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,570 | ₩9,254 | ₩8,195 | ₩8,342 | -2.66% | 136.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,035 | ₩9,576 | ₩5,700 | ₩8,637 | +43.11% | 550만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,733 | ₩7,323 | ₩5,626 | ₩6,009 | -10.76% | 365.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,256 | ₩7,632 | ₩6,666 | ₩6,880 | -5.18% | 262.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,800 | ₩8,316 | ₩6,720 | ₩7,310 | +7.50% | 403.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,651 | ₩8,651 | ₩6,478 | ₩6,974 | -19.38% | 314.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,670 | ₩10,059 | ₩8,584 | ₩8,678 | -10.26% | 289.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,779 | ₩10,462 | ₩7,685 | ₩9,617 | +23.62% | 354.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,269 | ₩7,913 | ₩6,961 | ₩7,792 | +7.20% | 136.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,511 | ₩7,672 | ₩6,807 | ₩7,269 | -3.21% | 388.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,363 | ₩8,020 | ₩6,746 | ₩7,591 | +3.10% | 276.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,436 | ₩8,530 | ₩6,760 | ₩7,296 | -13.51% | 396.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,578 | ₩9,013 | ₩7,256 | ₩8,637 | +13.98% | 377.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,505 | ₩8,007 | ₩6,371 | ₩7,457 | +14.64% | 592.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,170 | ₩6,968 | ₩5,566 | ₩6,357 | +3.04% | 244.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,156 | ₩6,559 | ₩5,432 | ₩6,196 | +0.65% | 275만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,122 | ₩7,577 | ₩5,879 | ₩6,250 | -12.24% | 512.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,559 | ₩6,854 | ₩5,848 | ₩6,129 | -6.54% | 247.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,371 | ₩6,706 | ₩5,848 | ₩6,559 | +2.95% | 399.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,572 | ₩6,706 | ₩5,901 | ₩6,324 | -3.78% | 103.9만 |
|---|