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 | ₩9,320 | ₩9,790 | ₩8,744 | ₩9,723 | +4.32% | 708.6만 |
| 2026.09.28–2026.10.02 | ₩9,790 | ₩10,058 | ₩9,146 | ₩9,280 | -5.21% | 590.1만 |
| 2026.09.21–2026.09.25 | ₩10,112 | ₩10,514 | ₩9,267 | ₩9,790 | -3.18% | 676.1만 |
| 2026.09.14–2026.09.18 | ₩11,332 | ₩11,842 | ₩10,011 | ₩10,031 | -11.48% | 831.8만 |
| 2026.09.08–2026.09.11 | ₩12,633 | ₩12,941 | ₩10,822 | ₩11,211 | -11.25% | 462.3만 |
| 2026.08.31–2026.09.04 | ₩12,298 | ₩13,049 | ₩11,922 | ₩12,740 | +3.60% | 492.8만 |
| 2026.08.24–2026.08.28 | ₩11,909 | ₩12,479 | ₩11,413 | ₩12,311 | +3.38% | 448.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,700 |
| ₩13,069 |
| ₩11,265 |
| ₩11,895 |
| -6.34% |
| 527.9만 |
| 2026.08.10–2026.08.14 | ₩11,319 | ₩12,861 | ₩11,272 | ₩12,847 | +13.51% | 819.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,734 | ₩12,378 | ₩11,010 | ₩11,466 | -2.29% | 915.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,556 | ₩16,415 | ₩11,620 | ₩11,734 | -24.57% | 1301.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,618 | ₩15,858 | ₩14,081 | ₩15,342 | +4.95% | 466.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,804 | ₩16,946 | ₩14,282 | ₩14,671 | -12.69% | 469.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,966 | ₩16,938 | ₩14,899 | ₩16,911 | +12.99% | 807.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,537 | ₩15,121 | ₩13,860 | ₩15,020 | +3.32% | 358.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,564 | ₩14,966 | ₩13,438 | ₩14,376 | -1.29% | 592만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,840 | ₩15,288 | ₩13,719 | ₩14,591 | +5.43% | 340.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,652 | ₩14,276 | ₩13,062 | ₩13,907 | +1.87% | 369.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,874 | ₩14,376 | ₩11,775 | ₩13,585 | +5.52% | 769.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,221 | ₩15,449 | ₩12,740 | ₩12,861 | -15.51% | 528.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,093 | ₩16,321 | ₩14,953 | ₩15,194 | -5.58% | 475.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,294 | ₩17,957 | ₩15,905 | ₩15,919 | -2.30% | 588.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,986 | ₩17,434 | ₩15,500 | ₩16,307 | +2.01% | 538.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,570 | ₩16,401 | ₩13,055 | ₩16,106 | +3.45% | 1175.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,635 | ₩18,326 | ₩15,228 | ₩15,691 | -11.03% | 696.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,938 | ₩17,796 | ₩16,737 | ₩17,689 | +4.43% | 425.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,235 | ₩17,689 | ₩14,698 | ₩16,938 | +11.18% | 546.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,880 | ₩15,865 | ₩13,692 | ₩15,208 | +9.57% | 428만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,261 | ₩15,556 | ₩13,411 | ₩14,189 | -7.03% | 509.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,162 | ₩15,959 | ₩13,853 | ₩15,033 | +6.16% | 647.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,081 | ₩15,784 | ₩13,444 | ₩13,907 | -1.24% | 530.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,254 | ₩16,535 | ₩13,639 | ₩14,309 | -11.96% | 557.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,315 | ₩19,298 | ₩14,752 | ₩16,844 | +9.98% | 659.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,133 | ₩17,494 | ₩15,047 | ₩15,315 | -5.07% | 460.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,871 | ₩17,675 | ₩15,865 | ₩16,120 | -4.45% | 330.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,265 | ₩19,486 | ₩16,361 | ₩16,871 | -7.64% | 469.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,024 | ₩19,191 | ₩17,622 | ₩18,332 | +1.71% | 377.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,126 | ₩19,680 | ₩17,736 | ₩18,104 | -0.12% | 530.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,129 | ₩21,611 | ₩18,500 | ₩18,855 | -6.33% | 695만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,041 | ₩24,260 | ₩19,808 | ₩20,136 | -4.30% | 1043.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,321 | ₩23,784 | ₩20,988 | ₩21,068 | -9.66% | 245.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,005 | ₩24,555 | ₩22,490 | ₩23,549 | -1.90% | 282.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,606 | ₩23,744 | ₩19,097 | ₩23,509 | +19.90% | 764.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,848 | ₩22,061 | ₩18,936 | ₩19,526 | -1.62% | 385.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,565 | ₩20,934 | ₩18,936 | ₩19,553 | -4.92% | 419.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,700 | ₩21,813 | ₩19,593 | ₩20,948 | +6.33% | 311.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,620 | ₩20,666 | ₩18,936 | ₩20,116 | +2.53% | 408.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,984 | ₩20,492 | ₩17,970 | ₩19,526 | +8.58% | 438.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,118 | ₩19,070 | ₩16,509 | ₩17,769 | -1.92% | 485.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,306 | ₩21,564 | ₩17,434 | ₩18,171 | -0.73% | 643.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,488 | ₩19,218 | ₩17,394 | ₩18,145 | +3.76% | 388.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,784 | ₩18,574 | ₩15,402 | ₩17,380 | +10.11% | 640.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,825 | ₩16,518 | ₩15,107 | ₩15,851 | +0.17% | 147.4만 |
|---|