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 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.09 | ₩1,903 | ₩1,930 | ₩1,782 | ₩1,782 | -6.34% | 2.7만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩2,023 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩2,023 | — | — |
| 2026.08.31–2026.09.02 | ₩2,238 | ₩3,471 | ₩1,970 | ₩2,653 | +18.56% | 7661.8만 |
| 2026.08.24–2026.08.28 | ₩2,064 | ₩2,412 | ₩2,029 | ₩2,251 | +9.09% | 20.2만 |
| 2026.08.17–2026.08.21 | ₩2,010 | ₩2,278 | ₩1,958 | ₩2,104 | +4.67% | 12.4만 |
| 2026.08.10–2026.08.14 | ₩2,037 | ₩2,266 | ₩1,796 | ₩2,010 | -1.32% | 111.1만 |
| 2026.08.03–2026.08.07 | ₩1,903 | ₩2,010 | ₩1,554 | ₩1,916 | +0.70% | 25.1만 |
| 2026.07.27–2026.07.31 | ₩1,856 | ₩1,943 | ₩1,796 | ₩1,876 | +1.08% | 4.3만 |
| 2026.07.20–2026.07.24 | ₩2,023 | ₩2,023 | ₩1,782 | ₩1,916 | -5.30% | 8.8만 |
| 2026.07.13–2026.07.17 | ₩2,090 | ₩2,157 | ₩1,809 | ₩1,970 | -5.77% | 16.3만 |
| 2026.07.06–2026.07.10 | ₩2,224 | ₩2,318 | ₩2,037 | ₩2,084 | -6.33% | 13.3만 |
| 2026.06.29–2026.07.02 | ₩2,238 | ₩2,479 | ₩2,157 | ₩2,278 | +1.80% | 29.2만 |
| 2026.06.22–2026.06.26 | ₩2,318 | ₩2,412 | ₩2,171 | ₩2,251 | -2.89% | 20.1만 |
| 2026.06.15–2026.06.18 | ₩2,131 | ₩2,506 | ₩2,023 | ₩2,278 | +6.92% | 61.7만 |
| 2026.06.08–2026.06.12 | ₩3,819 | ₩4,127 | ₩1,903 | ₩2,117 | -44.56% | 1090.7만 |
| 2026.06.01–2026.06.05 | ₩4,007 | ₩4,141 | ₩3,752 | ₩3,980 | -0.67% | 5.4만 |
| 2026.05.26–2026.05.29 | ₩3,618 | ₩4,141 | ₩3,618 | ₩4,007 | +10.74% | 11.9만 |
| 2026.05.18–2026.05.22 | ₩5,140 | ₩5,360 | ₩3,377 | ₩3,859 | -24.92% | 650.9만 |
| 2026.05.11–2026.05.15 | ₩5,360 | ₩5,568 | ₩4,677 | ₩5,280 | -1.50% | 6.6만 |
| 2026.05.04–2026.05.08 | ₩5,561 | ₩6,003 | ₩5,239 | ₩5,528 | -0.60% | 2.4만 |
| 2026.04.27–2026.05.01 | ₩6,030 | ₩6,204 | ₩5,400 | ₩5,628 | -6.67% | 1.8만 |
| 2026.04.20–2026.04.24 | ₩6,486 | ₩6,700 | ₩5,970 | ₩6,084 | -6.20% | 3.6만 |
| 2026.04.13–2026.04.17 | ₩5,309 | ₩6,700 | ₩5,172 | ₩6,526 | +22.92% | 14.3만 |
| 2026.04.06–2026.04.10 | ₩5,454 | ₩5,883 | ₩5,226 | ₩5,534 | +1.47% | 6.9만 |
| 2026.03.30–2026.04.02 | ₩5,333 | ₩5,749 | ₩4,824 | ₩5,507 | +3.27% | 4.1만 |
| 2026.03.23–2026.03.27 | ₩5,360 | ₩5,641 | ₩5,038 | ₩5,367 | +0.13% | 3.9만 |
| 2026.03.16–2026.03.20 | ₩5,454 | ₩5,762 | ₩4,891 | ₩5,333 | -2.21% | 5만 |
| 2026.03.09–2026.03.13 | ₩6,084 | ₩6,110 | ₩4,958 | ₩5,494 | -9.69% | 7.2만 |
| 2026.03.02–2026.03.06 | ₩5,762 | ₩6,941 | ₩5,333 | ₩6,399 | +11.05% | 17.3만 |
| 2026.02.23–2026.02.27 | ₩6,767 | ₩7,585 | ₩5,494 | ₩5,923 | -12.48% | 6.8만 |
| 2026.02.17–2026.02.20 | ₩7,906 | ₩7,973 | ₩6,151 | ₩6,633 | -16.10% | 5.5만 |
| 2026.02.09–2026.02.13 | ₩7,906 | ₩8,174 | ₩7,544 | ₩7,759 | -1.86% | 4.3만 |
| 2026.02.02–2026.02.06 | ₩7,772 | ₩8,415 | ₩7,196 | ₩8,067 | +3.79% | 5.2만 |
| 2026.01.26–2026.01.30 | ₩8,978 | ₩8,978 | ₩7,772 | ₩8,094 | -9.85% | 4.7만 |
| 2026.01.20–2026.01.23 | ₩8,523 | ₩8,978 | ₩7,786 | ₩8,898 | +4.40% | 6.2만 |
| 2026.01.12–2026.01.16 | ₩9,286 | ₩9,340 | ₩8,362 | ₩8,482 | -8.66% | 3.7만 |
| 2026.01.05–2026.01.09 | ₩9,085 | ₩9,742 | ₩8,724 | ₩9,260 | +1.92% | 4.1만 |
| 2025.12.29–2026.01.02 | ₩9,461 | ₩9,461 | ₩8,509 | ₩8,844 | -6.52% | 5.7만 |
| 2025.12.22–2025.12.26 | ₩9,514 | ₩9,688 | ₩9,045 | ₩9,461 | -0.56% | 3.2만 |
| 2025.12.15–2025.12.19 | ₩10,037 | ₩10,412 | ₩8,992 | ₩9,487 | -5.47% | 11.7만 |
| 2025.12.08–2025.12.12 | ₩11,256 | ₩11,645 | ₩9,782 | ₩10,077 | -10.48% | 117.3만 |
| 2025.12.01–2025.12.05 | ₩10,734 | ₩11,926 | ₩10,479 | ₩11,136 | +3.75% | 13.2만 |
| 2025.11.24–2025.11.28 | ₩10,318 | ₩11,591 | ₩9,956 | ₩11,069 | +7.27% | 12.5만 |
| 2025.11.17–2025.11.21 | ₩9,474 | ₩11,658 | ₩9,380 | ₩10,265 | +8.35% | 13.2만 |
| 2025.11.10–2025.11.14 | ₩10,707 | ₩11,913 | ₩9,461 | ₩9,621 | -10.14% | 17.6만 |
| 2025.11.03–2025.11.07 | ₩10,452 | ₩12,194 | ₩9,514 | ₩10,961 | +4.87% | 54.7만 |
| 2025.10.27–2025.10.31 | ₩8,000 | ₩18,894 | ₩7,692 | ₩10,519 | +31.49% | 4339.8만 |
| 2025.10.20–2025.10.24 | ₩8,161 | ₩8,174 | ₩7,544 | ₩7,906 | -3.12% | 7.6만 |
| 2025.10.13–2025.10.17 | ₩8,094 | ₩8,844 | ₩7,812 | ₩8,147 | +0.66% | 11.8만 |
| 2025.10.06–2025.10.10 | ₩8,121 | ₩8,643 | ₩7,518 | ₩7,906 | -2.64% | 17.8만 |
| 2025.09.29–2025.10.03 | ₩8,040 | ₩8,040 | ₩7,571 | ₩7,960 | -1.00% | 9.7만 |
| 2025.09.22–2025.09.26 | ₩7,772 | ₩8,281 | ₩7,410 | ₩8,040 | +3.45% | 11.9만 |
| 2025.09.15–2025.09.19 | ₩7,772 | ₩8,389 | ₩7,451 | ₩7,812 | +0.52% | 24.5만 |
| 2025.09.08–2025.09.12 | ₩8,322 | ₩8,442 | ₩7,142 | ₩7,652 | -8.05% | 49만 |
| 2025.09.03–2025.09.05 | ₩19,028 | ₩19,953 | ₩7,973 | ₩8,844 | -53.52% | 508.2만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.