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 | ₩9,316 | ₩9,786 | ₩8,740 | ₩9,719 | +4.32% | 708.6만 |
| 2026.09.28–2026.10.02 | ₩9,786 | ₩10,054 | ₩9,142 | ₩9,276 | -5.21% | 590.1만 |
| 2026.09.21–2026.09.25 | ₩10,107 | ₩10,510 | ₩9,263 | ₩9,786 | -3.18% | 676.1만 |
| 2026.09.14–2026.09.18 | ₩11,327 | ₩11,837 | ₩10,007 | ₩10,027 | -11.48% | 831.8만 |
| 2026.09.08–2026.09.11 | ₩12,628 | ₩12,936 | ₩10,818 | ₩11,207 | -11.25% | 462.3만 |
| 2026.08.31–2026.09.04 | ₩12,292 | ₩13,043 | ₩11,917 | ₩12,735 | +3.60% | 492.8만 |
| 2026.08.24–2026.08.28 | ₩11,904 | ₩12,473 | ₩11,408 | ₩12,306 | +3.38% | 448.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,695 |
| ₩13,063 |
| ₩11,260 |
| ₩11,890 |
| -6.34% |
| 527.9만 |
| 2026.08.10–2026.08.14 | ₩11,314 | ₩12,855 | ₩11,267 | ₩12,842 | +13.51% | 819.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,729 | ₩12,373 | ₩11,006 | ₩11,461 | -2.29% | 915.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,550 | ₩16,408 | ₩11,615 | ₩11,729 | -24.57% | 1301.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,611 | ₩15,851 | ₩14,075 | ₩15,335 | +4.95% | 466.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,796 | ₩16,939 | ₩14,276 | ₩14,665 | -12.69% | 469.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,960 | ₩16,931 | ₩14,893 | ₩16,904 | +12.99% | 807.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,531 | ₩15,114 | ₩13,854 | ₩15,014 | +3.32% | 358.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,558 | ₩14,960 | ₩13,432 | ₩14,370 | -1.29% | 592만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,834 | ₩15,282 | ₩13,713 | ₩14,585 | +5.43% | 340.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,646 | ₩14,270 | ₩13,056 | ₩13,901 | +1.87% | 369.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,869 | ₩14,370 | ₩11,770 | ₩13,579 | +5.52% | 769.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,215 | ₩15,443 | ₩12,735 | ₩12,855 | -15.51% | 528.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,086 | ₩16,314 | ₩14,947 | ₩15,188 | -5.58% | 475.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,287 | ₩17,949 | ₩15,898 | ₩15,912 | -2.30% | 588.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,979 | ₩17,427 | ₩15,493 | ₩16,300 | +2.01% | 538.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,563 | ₩16,394 | ₩13,050 | ₩16,099 | +3.45% | 1175.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,628 | ₩18,318 | ₩15,221 | ₩15,684 | -11.03% | 696.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,931 | ₩17,788 | ₩16,729 | ₩17,681 | +4.43% | 425.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,228 | ₩17,681 | ₩14,692 | ₩16,931 | +11.18% | 546.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,874 | ₩15,858 | ₩13,687 | ₩15,201 | +9.57% | 428만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,255 | ₩15,550 | ₩13,405 | ₩14,182 | -7.03% | 509.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,156 | ₩15,952 | ₩13,847 | ₩15,027 | +6.16% | 647.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,075 | ₩15,778 | ₩13,439 | ₩13,901 | -1.24% | 530.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,247 | ₩16,528 | ₩13,633 | ₩14,303 | -11.96% | 557.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,309 | ₩19,290 | ₩14,746 | ₩16,837 | +9.98% | 659.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,126 | ₩17,487 | ₩15,040 | ₩15,309 | -5.07% | 460.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,863 | ₩17,668 | ₩15,858 | ₩16,113 | -4.45% | 330.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,258 | ₩19,477 | ₩16,354 | ₩16,863 | -7.64% | 469.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,016 | ₩19,183 | ₩17,614 | ₩18,325 | +1.71% | 377.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,118 | ₩19,672 | ₩17,728 | ₩18,097 | -0.12% | 530.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,121 | ₩21,602 | ₩18,492 | ₩18,847 | -6.33% | 695만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,032 | ₩24,250 | ₩19,799 | ₩20,128 | -4.30% | 1043.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,311 | ₩23,774 | ₩20,979 | ₩21,059 | -9.66% | 245.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,995 | ₩24,545 | ₩22,480 | ₩23,539 | -1.90% | 282.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,598 | ₩23,734 | ₩19,089 | ₩23,499 | +19.90% | 764.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,839 | ₩22,051 | ₩18,928 | ₩19,518 | -1.62% | 385.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,557 | ₩20,925 | ₩18,928 | ₩19,544 | -4.92% | 419.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,692 | ₩21,803 | ₩19,585 | ₩20,939 | +6.33% | 311.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,612 | ₩20,657 | ₩18,928 | ₩20,108 | +2.53% | 408.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,976 | ₩20,483 | ₩17,963 | ₩19,518 | +8.58% | 438.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,110 | ₩19,062 | ₩16,502 | ₩17,762 | -1.92% | 485.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,298 | ₩21,555 | ₩17,427 | ₩18,164 | -0.73% | 643.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,480 | ₩19,209 | ₩17,386 | ₩18,137 | +3.76% | 388.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,778 | ₩18,566 | ₩15,396 | ₩17,373 | +10.11% | 640.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,818 | ₩16,511 | ₩15,101 | ₩15,845 | +0.17% | 147.4만 |
|---|