시장 데이터를 불러오는 중
전체 종목
퍼플 바이오테크 ADR 과거 주가
Purple Biotech Ltd. - American Depositary Shares · PPBT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Purple Biotech Ltd. - American Depositary Shares · PPBT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,012 | ₩2,092 | ₩1,784 | ₩1,784 | -11.33% | 9.4만 |
| 2026.09.28–2026.10.02 | ₩1,985 | ₩2,146 | ₩1,878 | ₩2,025 | +2.03% | 9.9만 |
| 2026.09.21–2026.09.25 | ₩1,904 | ₩2,079 | ₩1,810 | ₩2,025 | +6.34% | 17.9만 |
| 2026.09.14–2026.09.18 | ₩2,280 | ₩2,454 | ₩1,801 | ₩1,931 | -15.29% | 41.6만 |
| 2026.09.08–2026.09.11 | ₩2,280 | ₩2,521 | ₩2,102 | ₩2,307 | +1.18% | 63.8만 |
| 2026.08.31–2026.09.04 | ₩2,240 | ₩3,473 | ₩1,971 | ₩2,347 | +4.79% | 7822.6만 |
| 2026.08.24–2026.08.28 | ₩2,065 | ₩2,414 | ₩2,030 | ₩2,253 | +9.09% | 20.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,280 |
| ₩1,959 |
| ₩2,106 |
| +4.67% |
| 12.4만 |
| 2026.08.10–2026.08.14 | ₩2,038 | ₩2,268 | ₩1,797 | ₩2,012 | -1.32% | 111.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,904 | ₩2,012 | ₩1,556 | ₩1,918 | +0.70% | 25.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,857 | ₩1,945 | ₩1,797 | ₩1,878 | +1.08% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,025 | ₩2,025 | ₩1,784 | ₩1,918 | -5.30% | 8.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,092 | ₩2,159 | ₩1,810 | ₩1,971 | -5.77% | 16.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,226 | ₩2,320 | ₩2,038 | ₩2,085 | -6.33% | 13.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,240 | ₩2,481 | ₩2,159 | ₩2,280 | +1.80% | 29.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,320 | ₩2,414 | ₩2,173 | ₩2,253 | -2.89% | 20.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,132 | ₩2,508 | ₩2,025 | ₩2,280 | +6.92% | 61.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,822 | ₩4,131 | ₩1,904 | ₩2,119 | -44.56% | 1090.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,010 | ₩4,144 | ₩3,755 | ₩3,983 | -0.67% | 5.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,621 | ₩4,144 | ₩3,621 | ₩4,010 | +10.74% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,144 | ₩5,364 | ₩3,380 | ₩3,862 | -24.92% | 650.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,364 | ₩5,572 | ₩4,680 | ₩5,284 | -1.50% | 6.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,566 | ₩6,008 | ₩5,244 | ₩5,532 | -0.60% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,035 | ₩6,209 | ₩5,405 | ₩5,633 | -6.67% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,491 | ₩6,706 | ₩5,975 | ₩6,089 | -6.20% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,313 | ₩6,706 | ₩5,177 | ₩6,531 | +22.92% | 14.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,458 | ₩5,887 | ₩5,230 | ₩5,539 | +1.47% | 6.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,338 | ₩5,753 | ₩4,828 | ₩5,512 | +3.27% | 4.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,364 | ₩5,646 | ₩5,043 | ₩5,371 | +0.13% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,458 | ₩5,767 | ₩4,895 | ₩5,338 | -2.21% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,089 | ₩6,115 | ₩4,962 | ₩5,499 | -9.69% | 7.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,767 | ₩6,947 | ₩5,338 | ₩6,404 | +11.05% | 17.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,773 | ₩7,591 | ₩5,499 | ₩5,928 | -12.48% | 6.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,912 | ₩7,980 | ₩6,156 | ₩6,638 | -16.10% | 5.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,912 | ₩8,181 | ₩7,550 | ₩7,765 | -1.86% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,778 | ₩8,422 | ₩7,202 | ₩8,073 | +3.79% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,985 | ₩8,985 | ₩7,778 | ₩8,100 | -9.85% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,529 | ₩8,985 | ₩7,792 | ₩8,905 | +4.40% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,294 | ₩9,347 | ₩8,368 | ₩8,489 | -8.66% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,093 | ₩9,750 | ₩8,731 | ₩9,267 | +1.92% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,468 | ₩9,468 | ₩8,516 | ₩8,851 | -6.52% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,522 | ₩9,696 | ₩9,052 | ₩9,468 | -0.56% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,045 | ₩10,420 | ₩8,999 | ₩9,495 | -5.47% | 11.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,265 | ₩11,654 | ₩9,790 | ₩10,085 | -10.48% | 117.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,742 | ₩11,936 | ₩10,487 | ₩11,145 | +3.75% | 13.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,326 | ₩11,601 | ₩9,964 | ₩11,077 | +7.27% | 12.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,482 | ₩11,668 | ₩9,388 | ₩10,273 | +8.35% | 13.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,715 | ₩11,922 | ₩9,468 | ₩9,629 | -10.14% | 17.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,461 | ₩12,204 | ₩9,522 | ₩10,970 | +4.87% | 54.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,006 | ₩18,910 | ₩7,698 | ₩10,528 | +31.49% | 4339.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,167 | ₩8,181 | ₩7,550 | ₩7,912 | -3.12% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,100 | ₩8,851 | ₩7,819 | ₩8,154 | +0.66% | 11.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,449 | ₩8,449 | ₩7,872 | ₩7,912 | -6.35% | 5만 |
|---|