시장 데이터를 불러오는 중
전체 종목
피오 파마슈티컬스 과거 주가
Phio Pharmaceuticals Corp. - Common Stock · PHIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phio Pharmaceuticals Corp. - Common Stock · PHIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,341 | ₩1,502 | ₩1,301 | ₩1,313 | -2.10% | 53.7만 |
| 2026.09.28–2026.10.02 | ₩1,341 | ₩1,431 | ₩1,314 | ₩1,321 | -1.50% | 39.7만 |
| 2026.09.21–2026.09.25 | ₩1,395 | ₩1,408 | ₩1,324 | ₩1,355 | -2.88% | 66.1만 |
| 2026.09.14–2026.09.18 | ₩1,381 | ₩1,422 | ₩1,312 | ₩1,381 | 0.00% | 48.1만 |
| 2026.09.08–2026.09.11 | ₩1,435 | ₩1,448 | ₩1,314 | ₩1,381 | -3.74% | 64.6만 |
| 2026.08.31–2026.09.04 | ₩1,516 | ₩1,569 | ₩1,415 | ₩1,448 | -4.42% | 98.6만 |
| 2026.08.24–2026.08.28 | ₩1,596 | ₩1,636 | ₩1,475 | ₩1,516 | -5.04% | 94.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,663 |
| ₩1,381 |
| ₩1,583 |
| +8.26% |
| 126.8만 |
| 2026.08.10–2026.08.14 | ₩1,381 | ₩1,516 | ₩1,368 | ₩1,462 | +5.83% | 66.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,381 | ₩1,502 | ₩1,333 | ₩1,395 | +0.97% | 55.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,415 | ₩1,435 | ₩1,275 | ₩1,375 | -2.84% | 47.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,368 | ₩1,529 | ₩1,336 | ₩1,395 | +1.96% | 146.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,368 | ₩1,415 | ₩1,127 | ₩1,381 | +0.98% | 2816.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,328 | ₩1,475 | ₩1,310 | ₩1,368 | +3.03% | 84.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,301 | ₩1,408 | ₩1,301 | ₩1,341 | +3.09% | 63.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,395 | ₩1,448 | ₩1,288 | ₩1,301 | -6.73% | 151.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,462 | ₩1,509 | ₩1,381 | ₩1,381 | -5.50% | 80.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,435 | ₩1,516 | ₩1,408 | ₩1,435 | 0.00% | 87.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,448 | ₩1,536 | ₩1,408 | ₩1,422 | -1.85% | 63.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,462 | ₩1,529 | ₩1,435 | ₩1,489 | +1.83% | 53.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,435 | ₩1,516 | ₩1,422 | ₩1,462 | +1.87% | 41.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,462 | ₩1,542 | ₩1,408 | ₩1,435 | -1.83% | 76.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,529 | ₩1,596 | ₩1,395 | ₩1,435 | -6.14% | 90.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,583 | ₩1,650 | ₩1,516 | ₩1,529 | -3.39% | 60.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,744 | ₩1,744 | ₩1,583 | ₩1,596 | -8.46% | 68.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,623 | ₩1,797 | ₩1,609 | ₩1,730 | +6.61% | 78.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,690 | ₩1,744 | ₩1,623 | ₩1,623 | -3.97% | 63.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,717 | ₩1,811 | ₩1,569 | ₩1,717 | 0.00% | 130.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,636 | ₩1,811 | ₩1,616 | ₩1,690 | +3.28% | 177.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,623 | ₩1,730 | ₩1,516 | ₩1,636 | +0.83% | 156.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,542 | ₩1,730 | ₩1,529 | ₩1,569 | +1.74% | 177.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,435 | ₩1,650 | ₩1,312 | ₩1,556 | +8.41% | 294.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,381 | ₩1,556 | ₩1,341 | ₩1,529 | +10.68% | 259.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,119 | ₩2,186 | ₩1,368 | ₩1,381 | -34.81% | 811.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,247 | ₩2,521 | ₩1,182 | ₩2,213 | +77.42% | 2.1억 |
|---|
| 2026.02.02–2026.02.06 | ₩1,341 | ₩1,349 | ₩1,090 | ₩1,234 | -8.00% | 132.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,462 | ₩1,462 | ₩1,341 | ₩1,355 | -7.34% | 97.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,475 | ₩1,636 | ₩1,355 | ₩1,462 | -0.91% | 226.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,583 | ₩1,596 | ₩1,462 | ₩1,529 | -3.39% | 87.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,475 | ₩1,636 | ₩1,475 | ₩1,556 | +5.45% | 279.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,448 | ₩1,475 | ₩1,368 | ₩1,462 | +0.93% | 128.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,448 | ₩1,583 | ₩1,341 | ₩1,448 | 0.00% | 190.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,529 | ₩1,529 | ₩1,395 | ₩1,435 | -6.14% | 126.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,757 | ₩1,757 | ₩1,435 | ₩1,502 | -14.50% | 223.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,650 | ₩1,913 | ₩1,596 | ₩1,757 | +6.50% | 179.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,542 | ₩1,730 | ₩1,509 | ₩1,690 | +9.57% | 134.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,744 | ₩1,784 | ₩1,448 | ₩1,502 | -13.85% | 241.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,052 | ₩2,200 | ₩1,717 | ₩1,744 | -15.03% | 304.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,654 | ₩5,620 | ₩1,811 | ₩2,092 | -55.04% | 1.7억 |
|---|
| 2025.10.27–2025.10.31 | ₩2,857 | ₩2,924 | ₩2,669 | ₩2,749 | -3.76% | 30.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,870 | ₩2,910 | ₩2,763 | ₩2,843 | -0.93% | 21.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,951 | ₩3,018 | ₩2,776 | ₩2,830 | -4.09% | 38.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,179 | ₩3,223 | ₩2,951 | ₩2,953 | -7.09% | 13.2만 |
|---|