시장 데이터를 불러오는 중
전체 종목
패썸 파마슈티컬스 과거 주가
Phathom Pharmaceuticals, Inc. - Common Stock · PHAT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phathom Pharmaceuticals, Inc. - Common Stock · PHAT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,319 | ₩9,789 | ₩8,743 | ₩9,722 | +4.32% | 708.6만 |
| 2026.09.28–2026.10.02 | ₩9,789 | ₩10,057 | ₩9,145 | ₩9,279 | -5.21% | 590.1만 |
| 2026.09.21–2026.09.25 | ₩10,110 | ₩10,513 | ₩9,266 | ₩9,789 | -3.18% | 676.1만 |
| 2026.09.14–2026.09.18 | ₩11,331 | ₩11,840 | ₩10,010 | ₩10,030 | -11.48% | 831.8만 |
| 2026.09.08–2026.09.11 | ₩12,631 | ₩12,940 | ₩10,821 | ₩11,210 | -11.25% | 462.3만 |
| 2026.08.31–2026.09.04 | ₩12,296 | ₩13,047 | ₩11,921 | ₩12,739 | +3.60% | 492.8만 |
| 2026.08.24–2026.08.28 | ₩11,907 | ₩12,477 | ₩11,411 | ₩12,309 | +3.38% | 448.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,698 |
| ₩13,067 |
| ₩11,264 |
| ₩11,894 |
| -6.34% |
| 527.9만 |
| 2026.08.10–2026.08.14 | ₩11,317 | ₩12,859 | ₩11,270 | ₩12,846 | +13.51% | 819.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,733 | ₩12,377 | ₩11,009 | ₩11,465 | -2.29% | 915.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,554 | ₩16,413 | ₩11,619 | ₩11,733 | -24.57% | 1301.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,616 | ₩15,856 | ₩14,079 | ₩15,340 | +4.95% | 466.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,801 | ₩16,944 | ₩14,281 | ₩14,669 | -12.69% | 469.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,964 | ₩16,936 | ₩14,897 | ₩16,909 | +12.99% | 807.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,535 | ₩15,119 | ₩13,858 | ₩15,018 | +3.32% | 358.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,562 | ₩14,964 | ₩13,436 | ₩14,374 | -1.29% | 592만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,838 | ₩15,286 | ₩13,717 | ₩14,589 | +5.43% | 340.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,650 | ₩14,274 | ₩13,060 | ₩13,905 | +1.87% | 369.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,873 | ₩14,374 | ₩11,773 | ₩13,583 | +5.52% | 769.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,219 | ₩15,447 | ₩12,739 | ₩12,859 | -15.51% | 528.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,091 | ₩16,319 | ₩14,951 | ₩15,192 | -5.58% | 475.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,292 | ₩17,955 | ₩15,903 | ₩15,916 | -2.30% | 588.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,984 | ₩17,432 | ₩15,498 | ₩16,305 | +2.01% | 538.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,568 | ₩16,399 | ₩13,054 | ₩16,104 | +3.45% | 1175.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,633 | ₩18,323 | ₩15,226 | ₩15,689 | -11.03% | 696.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,936 | ₩17,794 | ₩16,734 | ₩17,686 | +4.43% | 425.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,233 | ₩17,686 | ₩14,696 | ₩16,936 | +11.18% | 546.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,878 | ₩15,863 | ₩13,691 | ₩15,206 | +9.57% | 428만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,259 | ₩15,554 | ₩13,409 | ₩14,187 | -7.03% | 509.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,160 | ₩15,957 | ₩13,851 | ₩15,031 | +6.16% | 647.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,079 | ₩15,782 | ₩13,443 | ₩13,905 | -1.24% | 530.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,252 | ₩16,533 | ₩13,637 | ₩14,307 | -11.96% | 557.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,313 | ₩19,296 | ₩14,750 | ₩16,842 | +9.98% | 659.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,131 | ₩17,492 | ₩15,045 | ₩15,313 | -5.07% | 460.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,869 | ₩17,673 | ₩15,863 | ₩16,118 | -4.45% | 330.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,263 | ₩19,483 | ₩16,359 | ₩16,869 | -7.64% | 469.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,022 | ₩19,188 | ₩17,619 | ₩18,330 | +1.71% | 377.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,124 | ₩19,678 | ₩17,733 | ₩18,102 | -0.12% | 530.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,127 | ₩21,609 | ₩18,498 | ₩18,853 | -6.33% | 695만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,039 | ₩24,257 | ₩19,805 | ₩20,134 | -4.30% | 1043.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,318 | ₩23,781 | ₩20,985 | ₩21,066 | -9.66% | 245.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,002 | ₩24,552 | ₩22,487 | ₩23,546 | -1.90% | 282.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,604 | ₩23,741 | ₩19,094 | ₩23,506 | +19.90% | 764.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,845 | ₩22,058 | ₩18,934 | ₩19,524 | -1.62% | 385.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,563 | ₩20,931 | ₩18,934 | ₩19,550 | -4.92% | 419.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,698 | ₩21,810 | ₩19,591 | ₩20,945 | +6.33% | 311.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,617 | ₩20,663 | ₩18,934 | ₩20,114 | +2.53% | 408.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,981 | ₩20,489 | ₩17,968 | ₩19,524 | +8.58% | 438.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,116 | ₩19,068 | ₩16,506 | ₩17,767 | -1.92% | 485.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,303 | ₩21,562 | ₩17,432 | ₩18,169 | -0.73% | 643.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,485 | ₩19,215 | ₩17,391 | ₩18,142 | +3.76% | 388.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,782 | ₩18,571 | ₩15,400 | ₩17,378 | +10.11% | 640.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,823 | ₩16,516 | ₩15,105 | ₩15,849 | +0.17% | 147.4만 |
|---|