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 | ₩9,313 | ₩9,782 | ₩8,737 | ₩9,715 | +4.32% | 708.6만 |
| 2026.09.28–2026.10.02 | ₩9,782 | ₩10,050 | ₩9,139 | ₩9,273 | -5.21% | 590.1만 |
| 2026.09.21–2026.09.25 | ₩10,104 | ₩10,506 | ₩9,260 | ₩9,782 | -3.18% | 676.1만 |
| 2026.09.14–2026.09.18 | ₩11,323 | ₩11,832 | ₩10,003 | ₩10,023 | -11.48% | 831.8만 |
| 2026.09.08–2026.09.11 | ₩12,623 | ₩12,931 | ₩10,814 | ₩11,203 | -11.25% | 462.3만 |
| 2026.08.31–2026.09.04 | ₩12,288 | ₩13,038 | ₩11,913 | ₩12,730 | +3.60% | 492.8만 |
| 2026.08.24–2026.08.28 | ₩11,899 | ₩12,469 | ₩11,404 | ₩12,301 | +3.38% | 448.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,690 |
| ₩13,058 |
| ₩11,256 |
| ₩11,886 |
| -6.34% |
| 527.9만 |
| 2026.08.10–2026.08.14 | ₩11,310 | ₩12,851 | ₩11,263 | ₩12,837 | +13.51% | 819.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,725 | ₩12,368 | ₩11,002 | ₩11,457 | -2.29% | 915.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,544 | ₩16,402 | ₩11,611 | ₩11,725 | -24.57% | 1301.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,606 | ₩15,846 | ₩14,070 | ₩15,330 | +4.95% | 466.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,790 | ₩16,932 | ₩14,271 | ₩14,660 | -12.69% | 469.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,955 | ₩16,924 | ₩14,888 | ₩16,898 | +12.99% | 807.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,526 | ₩15,109 | ₩13,849 | ₩15,008 | +3.32% | 358.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,553 | ₩14,955 | ₩13,427 | ₩14,365 | -1.29% | 592만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,829 | ₩15,276 | ₩13,708 | ₩14,579 | +5.43% | 340.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,641 | ₩14,265 | ₩13,052 | ₩13,896 | +1.87% | 369.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,864 | ₩14,365 | ₩11,765 | ₩13,574 | +5.52% | 769.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,209 | ₩15,437 | ₩12,730 | ₩12,851 | -15.51% | 528.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,080 | ₩16,308 | ₩14,941 | ₩15,182 | -5.58% | 475.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,281 | ₩17,943 | ₩15,893 | ₩15,906 | -2.30% | 588.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,973 | ₩17,420 | ₩15,488 | ₩16,295 | +2.01% | 538.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,558 | ₩16,388 | ₩13,045 | ₩16,094 | +3.45% | 1175.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,621 | ₩18,311 | ₩15,216 | ₩15,678 | -11.03% | 696.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,924 | ₩17,782 | ₩16,723 | ₩17,675 | +4.43% | 425.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,223 | ₩17,675 | ₩14,687 | ₩16,924 | +11.18% | 546.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,869 | ₩15,852 | ₩13,682 | ₩15,196 | +9.57% | 428만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,249 | ₩15,544 | ₩13,400 | ₩14,177 | -7.03% | 509.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,151 | ₩15,946 | ₩13,842 | ₩15,022 | +6.16% | 647.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,070 | ₩15,772 | ₩13,434 | ₩13,896 | -1.24% | 530.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,241 | ₩16,522 | ₩13,628 | ₩14,298 | -11.96% | 557.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,303 | ₩19,283 | ₩14,740 | ₩16,831 | +9.98% | 659.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,120 | ₩17,481 | ₩15,035 | ₩15,303 | -5.07% | 460.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,857 | ₩17,661 | ₩15,852 | ₩16,107 | -4.45% | 330.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,251 | ₩19,470 | ₩16,348 | ₩16,857 | -7.64% | 469.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,010 | ₩19,176 | ₩17,608 | ₩18,318 | +1.71% | 377.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,112 | ₩19,665 | ₩17,722 | ₩18,090 | -0.12% | 530.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,114 | ₩21,594 | ₩18,486 | ₩18,841 | -6.33% | 695만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,025 | ₩24,241 | ₩19,792 | ₩20,120 | -4.30% | 1043.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,303 | ₩23,765 | ₩20,971 | ₩21,052 | -9.66% | 245.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,986 | ₩24,536 | ₩22,472 | ₩23,531 | -1.90% | 282.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,591 | ₩23,725 | ₩19,082 | ₩23,491 | +19.90% | 764.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,832 | ₩22,043 | ₩18,921 | ₩19,511 | -1.62% | 385.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,549 | ₩20,918 | ₩18,921 | ₩19,537 | -4.92% | 419.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,685 | ₩21,795 | ₩19,578 | ₩20,931 | +6.33% | 311.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,604 | ₩20,650 | ₩18,921 | ₩20,100 | +2.53% | 408.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,970 | ₩20,476 | ₩17,956 | ₩19,511 | +8.58% | 438.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,104 | ₩19,055 | ₩16,496 | ₩17,755 | -1.92% | 485.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,291 | ₩21,548 | ₩17,420 | ₩18,157 | -0.73% | 643.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,474 | ₩19,202 | ₩17,380 | ₩18,130 | +3.76% | 388.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,772 | ₩18,559 | ₩15,390 | ₩17,367 | +10.11% | 640.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,812 | ₩16,505 | ₩15,095 | ₩15,839 | +0.17% | 147.4만 |
|---|