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 | ₩1,904 | ₩1,931 | ₩1,784 | ₩1,784 | -6.34% | 2.7만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩2,025 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩2,025 | — | — |
| 2026.08.31–2026.09.02 | ₩2,239 | ₩3,473 | ₩1,971 | ₩2,655 | +18.56% | 7661.8만 |
| 2026.08.24–2026.08.28 | ₩2,065 | ₩2,414 | ₩2,030 | ₩2,253 | +9.09% | 20.2만 |
| 2026.08.17–2026.08.21 | ₩2,011 | ₩2,280 | ₩1,959 | ₩2,105 | +4.67% | 12.4만 |
| 2026.08.10–2026.08.14 | ₩2,038 | ₩2,268 | ₩1,797 | ₩2,011 | -1.32% | 111.1만 |
| 2026.08.03–2026.08.07 | ₩1,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,011 |
| ₩1,556 |
| ₩1,918 |
| +0.70% |
| 25.1만 |
| 2026.07.27–2026.07.31 | ₩1,857 | ₩1,944 | ₩1,797 | ₩1,877 | +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 | ₩2,239 | ₩2,481 | ₩2,159 | ₩2,280 | +1.80% | 29.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,320 | ₩2,414 | ₩2,172 | ₩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 | ₩4,130 | ₩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 | ₩3,379 | ₩3,862 | -24.92% | 650.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,364 | ₩5,572 | ₩4,680 | ₩5,283 | -1.50% | 6.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,565 | ₩6,008 | ₩5,243 | ₩5,532 | -0.60% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,034 | ₩6,209 | ₩5,404 | ₩5,632 | -6.67% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,490 | ₩6,705 | ₩5,974 | ₩6,088 | -6.20% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,313 | ₩6,705 | ₩5,176 | ₩6,531 | +22.92% | 14.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,458 | ₩5,887 | ₩5,230 | ₩5,538 | +1.47% | 6.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,337 | ₩5,753 | ₩4,828 | ₩5,511 | +3.27% | 4.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,364 | ₩5,646 | ₩5,042 | ₩5,371 | +0.13% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,458 | ₩5,766 | ₩4,895 | ₩5,337 | -2.21% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,088 | ₩6,115 | ₩4,962 | ₩5,498 | -9.69% | 7.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,766 | ₩6,946 | ₩5,337 | ₩6,403 | +11.05% | 17.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,772 | ₩7,590 | ₩5,498 | ₩5,927 | -12.48% | 6.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,912 | ₩7,979 | ₩6,155 | ₩6,638 | -16.10% | 5.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,912 | ₩8,180 | ₩7,550 | ₩7,764 | -1.86% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,778 | ₩8,421 | ₩7,201 | ₩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 | ₩7,791 | ₩8,904 | +4.40% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,293 | ₩9,347 | ₩8,368 | ₩8,488 | -8.66% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,092 | ₩9,749 | ₩8,730 | ₩9,266 | +1.92% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,467 | ₩9,467 | ₩8,515 | ₩8,850 | -6.52% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,521 | ₩9,695 | ₩9,052 | ₩9,467 | -0.56% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,044 | ₩10,419 | ₩8,998 | ₩9,494 | -5.47% | 11.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,264 | ₩11,653 | ₩9,789 | ₩10,084 | -10.48% | 117.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,741 | ₩11,935 | ₩10,486 | ₩11,144 | +3.75% | 13.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,326 | ₩11,599 | ₩9,963 | ₩11,076 | +7.27% | 12.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,481 | ₩11,667 | ₩9,387 | ₩10,272 | +8.35% | 13.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,714 | ₩11,921 | ₩9,467 | ₩9,628 | -10.14% | 17.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,460 | ₩12,203 | ₩9,521 | ₩10,969 | +4.87% | 54.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,006 | ₩18,908 | ₩7,697 | ₩10,527 | +31.49% | 4339.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,167 | ₩8,180 | ₩7,550 | ₩7,912 | -3.12% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,100 | ₩8,850 | ₩7,818 | ₩8,153 | +0.66% | 11.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩8,126 | ₩8,649 | ₩7,523 | ₩7,912 | -2.64% | 17.8만 |
|---|
| 2025.09.29–2025.10.03 | ₩8,046 | ₩8,046 | ₩7,577 | ₩7,965 | -1.00% | 9.7만 |
|---|
| 2025.09.22–2025.09.26 | ₩7,778 | ₩8,287 | ₩7,416 | ₩8,046 | +3.45% | 11.9만 |
|---|
| 2025.09.15–2025.09.19 | ₩7,778 | ₩8,395 | ₩7,456 | ₩7,818 | +0.52% | 24.5만 |
|---|
| 2025.09.08–2025.09.12 | ₩8,327 | ₩8,448 | ₩7,147 | ₩7,657 | -8.05% | 49만 |
|---|
| 2025.09.03–2025.09.05 | ₩19,042 | ₩19,967 | ₩7,979 | ₩8,850 | -53.52% | 508.2만 |
|---|