시장 데이터를 불러오는 중
전체 종목
PRF 테크놀로지스 과거 주가
PRF Technologies Ltd. - Ordinary Shares · PRFX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PRF Technologies Ltd. - Ordinary Shares · PRFX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,233 | ₩1,245 | ₩1,140 | ₩1,178 | -4.46% | 17.2만 |
| 2026.09.28–2026.10.02 | ₩1,327 | ₩1,367 | ₩1,219 | ₩1,233 | -7.07% | 13.5만 |
| 2026.09.21–2026.09.25 | ₩1,367 | ₩1,461 | ₩1,273 | ₩1,309 | -4.22% | 43.4만 |
| 2026.09.14–2026.09.18 | ₩1,218 | ₩1,702 | ₩1,146 | ₩1,367 | +12.21% | 655.4만 |
| 2026.09.08–2026.09.11 | ₩1,327 | ₩1,327 | ₩1,142 | ₩1,152 | -13.13% | 20.1만 |
| 2026.08.31–2026.09.04 | ₩1,286 | ₩1,353 | ₩1,234 | ₩1,297 | +0.83% | 86.6만 |
| 2026.08.24–2026.08.28 | ₩1,312 | ₩1,407 | ₩1,262 | ₩1,288 | -1.84% | 28.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,407 |
| ₩1,222 |
| ₩1,336 |
| -0.30% |
| 50.3만 |
| 2026.08.10–2026.08.14 | ₩1,447 | ₩1,608 | ₩1,276 | ₩1,380 | -4.63% | 621.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,353 | ₩1,581 | ₩1,327 | ₩1,394 | +2.97% | 64.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,514 | ₩1,726 | ₩1,300 | ₩1,340 | -11.50% | 139.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,608 | ₩1,648 | ₩1,477 | ₩1,521 | -5.42% | 60만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,782 | ₩1,796 | ₩1,554 | ₩1,595 | -10.53% | 70.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,849 | ₩1,943 | ₩1,648 | ₩1,809 | -2.17% | 91.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,889 | ₩1,990 | ₩1,802 | ₩1,822 | -3.55% | 80.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,157 | ₩3,055 | ₩1,836 | ₩2,023 | -6.21% | 1616만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,822 | ₩5,280 | ₩1,822 | ₩2,211 | +21.32% | 5149.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,050 | ₩2,117 | ₩1,782 | ₩1,822 | -11.11% | 212.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,149 | ₩3,149 | ₩2,023 | ₩2,131 | -32.34% | 548.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,956 | ₩7,223 | ₩1,742 | ₩4,020 | +105.48% | 7580.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,131 | ₩2,157 | ₩1,715 | ₩1,997 | -6.29% | 375.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,492 | ₩2,521 | ₩2,010 | ₩2,117 | -15.05% | 10만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,626 | ₩2,653 | ₩2,425 | ₩2,600 | -1.02% | 13.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,003 | ₩3,129 | ₩2,492 | ₩2,533 | -15.66% | 125.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,524 | ₩3,645 | ₩3,042 | ₩3,055 | -13.31% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,471 | ₩3,806 | ₩3,417 | ₩3,658 | +5.41% | 15.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,270 | ₩3,859 | ₩2,841 | ₩3,551 | +8.61% | 2892.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,774 | ₩3,095 | ₩2,408 | ₩2,814 | +1.45% | 10.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,095 | ₩3,523 | ₩2,787 | ₩2,787 | -9.96% | 16.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,631 | ₩3,725 | ₩3,042 | ₩3,055 | -15.87% | 14.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,404 | ₩3,953 | ₩3,351 | ₩3,725 | +9.45% | 12.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,739 | ₩4,009 | ₩3,390 | ₩3,511 | -6.09% | 15.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,489 | ₩4,616 | ₩3,792 | ₩3,980 | -11.34% | 23만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,886 | ₩4,878 | ₩3,819 | ₩4,636 | +19.31% | 42만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,873 | ₩4,971 | ₩3,444 | ₩3,966 | +2.42% | 1224.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,603 | ₩5,132 | ₩3,698 | ₩3,966 | -13.83% | 46.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,293 | ₩5,414 | ₩4,482 | ₩4,603 | -13.04% | 11.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,769 | ₩6,767 | ₩5,159 | ₩5,253 | -8.94% | 56만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,628 | ₩10,653 | ₩5,166 | ₩7,571 | +34.52% | 1763만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,697 | ₩6,164 | ₩4,449 | ₩5,695 | +21.26% | 16.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,434 | ₩5,434 | ₩4,094 | ₩4,683 | -13.81% | 8.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,963 | ₩6,110 | ₩5,407 | ₩5,548 | -6.97% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,492 | ₩6,700 | ₩5,635 | ₩5,923 | -8.77% | 6.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,198 | ₩7,303 | ₩6,030 | ₩6,499 | +4.86% | 13만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,204 | ₩8,107 | ₩5,802 | ₩6,439 | +3.78% | 33.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,581 | ₩6,533 | ₩5,581 | ₩6,466 | +15.85% | 3.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,889 | ₩6,298 | ₩5,367 | ₩5,796 | -1.59% | 6.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,680 | ₩6,680 | ₩5,829 | ₩6,003 | -10.13% | 10.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,308 | ₩8,442 | ₩6,298 | ₩6,700 | -19.35% | 252.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,476 | ₩8,978 | ₩8,040 | ₩8,308 | -1.98% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,442 | ₩8,978 | ₩8,040 | ₩8,744 | +3.57% | 8.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,931 | ₩9,246 | ₩8,040 | ₩8,308 | -6.98% | 25만 |
|---|
| 2025.10.06–2025.10.10 | ₩9,246 | ₩9,970 | ₩8,308 | ₩8,744 | -5.43% | 17.6만 |
|---|
| 2025.09.29–2025.10.03 | ₩9,380 | ₩10,050 | ₩8,978 | ₩9,246 | -1.43% | 12.2만 |
|---|
| 2025.09.22–2025.09.26 | ₩10,050 | ₩10,452 | ₩9,045 | ₩9,313 | -7.33% | 20.2만 |
|---|
| 2025.09.15–2025.09.19 | ₩9,447 | ₩10,050 | ₩8,911 | ₩9,916 | +4.96% | 14.5만 |
|---|
| 2025.09.08–2025.09.12 | ₩9,849 | ₩9,849 | ₩8,844 | ₩9,514 | -3.40% | 22.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩9,447 | ₩12,060 | ₩8,978 | ₩9,514 | +0.71% | 64.3만 |
|---|
| 2025.08.28–2025.08.29 | ₩10,586 | ₩10,787 | ₩9,380 | ₩9,715 | -8.23% | 9.4만 |
|---|