파마리서치바이오

217950KONEX일반기업부

31,400▼ 100 (0.32%)

거래량: 1,472
거래대금: 46,492,500원
시가총액: 1,313억

전일 기준 · 2026-08-11 종가 (T+1 반영)

파마리서치바이오 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	31,300	▲ 0.64%	31,000	31,400	30,750	1,019	31,726,700원
2026-08-06	31,100	▼ 0.16%	31,200	31,200	31,100	22	684,400원
2026-08-05	31,150	▲ 0.48%	31,000	31,350	30,700	376	11,685,250원
2026-08-04	31,000	▼ 0.64%	31,200	31,400	30,950	713	22,146,250원
2026-08-03	31,200	— 0.00%	31,150	31,400	30,950	557	17,374,950원
2026-07-31	31,200	▲ 1.30%	31,150	31,250	30,050	47	1,455,800원
2026-07-30	30,800	▼ 2.07%	31,350	31,450	30,500	289	8,913,750원
2026-07-29	31,450	▲ 0.16%	31,350	31,450	30,850	84	2,626,550원
2026-07-28	31,400	▼ 1.10%	31,750	31,950	30,700	9,424	2억
2026-07-27	31,750	▲ 0.95%	31,450	31,900	31,050	83	2,620,100원
2026-07-24	31,450	▲ 0.16%	31,400	31,450	31,100	65	2,033,500원
2026-07-23	31,400	▲ 1.13%	31,000	31,400	30,750	421	13,021,450원
2026-07-22	31,050	▲ 1.14%	30,950	31,150	30,400	211	6,540,600원
2026-07-21	30,700	▲ 0.33%	30,600	30,850	30,600	1,296	39,836,900원
2026-07-20	30,600	▼ 3.01%	31,500	31,900	30,600	578	17,811,250원
2026-07-16	31,550	▼ 1.10%	31,800	32,150	31,550	469	14,852,150원
2026-07-15	31,900	▲ 1.27%	31,850	31,900	30,800	721	22,592,700원
2026-07-14	31,500	▼ 3.37%	31,600	32,500	31,300	862	27,218,300원
2026-07-13	32,600	▲ 3.49%	31,500	32,600	31,150	2,039	65,998,900원
2026-07-10	31,500	▲ 0.80%	31,100	31,600	30,300	1,076	33,890,850원
2026-07-09	31,250	▼ 1.42%	31,600	31,950	31,250	116	3,629,550원
2026-07-08	31,700	▼ 3.65%	31,700	32,650	31,500	328	10,472,050원
2026-07-07	32,900	— 0.00%	31,650	33,000	31,500	4,492	1억
2026-07-06	32,900	▲ 3.30%	31,850	32,900	31,100	4,272	1억
2026-07-03	31,850	▲ 0.31%	31,800	32,300	31,350	395	12,552,400원
2026-07-02	31,750	▲ 0.95%	31,400	32,000	31,200	3,983	1억
2026-07-01	31,450	▼ 1.26%	32,100	32,100	31,300	1,332	41,858,200원
2026-06-30	31,850	▼ 0.31%	31,400	32,450	31,000	525	16,493,600원
2026-06-29	31,950	▲ 3.40%	30,900	31,950	30,500	3,631	1억
2026-06-26	30,900	▲ 0.32%	30,750	30,900	29,750	2,385	72,675,050원

...

파마리서치바이오

217950KONEX일반기업부

31,400▼ 100 (0.32%)

거래량: 1,472
거래대금: 46,492,500원
시가총액: 1,313억

전일 기준 · 2026-08-11 종가 (T+1 반영)

파마리서치바이오 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	31,300	▲ 0.64%	31,000	31,400	30,750	1,019	31,726,700원
2026-08-06	31,100	▼ 0.16%	31,200	31,200	31,100	22	684,400원
2026-08-05	31,150	▲ 0.48%	31,000	31,350	30,700	376	11,685,250원
2026-08-04	31,000	▼ 0.64%	31,200	31,400	30,950	713	22,146,250원
2026-08-03	31,200	— 0.00%	31,150	31,400	30,950	557	17,374,950원
2026-07-31	31,200	▲ 1.30%	31,150	31,250	30,050	47	1,455,800원
2026-07-30	30,800	▼ 2.07%	31,350	31,450	30,500	289	8,913,750원
2026-07-29	31,450	▲ 0.16%	31,350	31,450	30,850	84	2,626,550원
2026-07-28	31,400	▼ 1.10%	31,750	31,950	30,700	9,424	2억
2026-07-27	31,750	▲ 0.95%	31,450	31,900	31,050	83	2,620,100원
2026-07-24	31,450	▲ 0.16%	31,400	31,450	31,100	65	2,033,500원
2026-07-23	31,400	▲ 1.13%	31,000	31,400	30,750	421	13,021,450원
2026-07-22	31,050	▲ 1.14%	30,950	31,150	30,400	211	6,540,600원
2026-07-21	30,700	▲ 0.33%	30,600	30,850	30,600	1,296	39,836,900원
2026-07-20	30,600	▼ 3.01%	31,500	31,900	30,600	578	17,811,250원
2026-07-16	31,550	▼ 1.10%	31,800	32,150	31,550	469	14,852,150원
2026-07-15	31,900	▲ 1.27%	31,850	31,900	30,800	721	22,592,700원
2026-07-14	31,500	▼ 3.37%	31,600	32,500	31,300	862	27,218,300원
2026-07-13	32,600	▲ 3.49%	31,500	32,600	31,150	2,039	65,998,900원
2026-07-10	31,500	▲ 0.80%	31,100	31,600	30,300	1,076	33,890,850원
2026-07-09	31,250	▼ 1.42%	31,600	31,950	31,250	116	3,629,550원
2026-07-08	31,700	▼ 3.65%	31,700	32,650	31,500	328	10,472,050원
2026-07-07	32,900	— 0.00%	31,650	33,000	31,500	4,492	1억
2026-07-06	32,900	▲ 3.30%	31,850	32,900	31,100	4,272	1억
2026-07-03	31,850	▲ 0.31%	31,800	32,300	31,350	395	12,552,400원
2026-07-02	31,750	▲ 0.95%	31,400	32,000	31,200	3,983	1억
2026-07-01	31,450	▼ 1.26%	32,100	32,100	31,300	1,332	41,858,200원
2026-06-30	31,850	▼ 0.31%	31,400	32,450	31,000	525	16,493,600원
2026-06-29	31,950	▲ 3.40%	30,900	31,950	30,500	3,631	1억
2026-06-26	30,900	▲ 0.32%	30,750	30,900	29,750	2,385	72,675,050원

...