파마리서치바이오

217950KONEX일반기업부

29,750▲ 50 (0.17%)

거래량: 887
거래대금: 26,161,800원
시가총액: 1,244억

전일 기준 · 2026-09-23 종가 (T+1 반영)

파마리서치바이오 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	29,750	▲ 0.17%	29,500	29,900	29,050	887	26,161,800원
2026-09-22	29,700	▼ 0.17%	30,550	30,600	29,100	196	5,742,050원
2026-09-21	29,750	▼ 0.50%	29,900	29,900	29,200	858	25,106,800원
2026-09-18	29,900	▼ 0.17%	30,000	30,000	29,600	49	1,460,500원
2026-09-17	29,950	▼ 0.50%	30,350	30,350	29,350	429	12,743,250원
2026-09-16	30,100	▲ 0.50%	30,800	30,800	28,050	371	11,021,550원
2026-09-15	29,950	▲ 1.01%	30,250	30,250	29,850	210	6,299,950원
2026-09-14	29,650	▼ 2.15%	30,500	30,900	29,250	6,182	1억
2026-09-11	30,300	▲ 0.17%	30,700	30,700	30,300	101	3,074,850원
2026-09-10	30,250	▼ 1.47%	30,700	30,700	30,200	474	14,402,250원
2026-09-09	30,700	▼ 0.16%	30,650	30,700	30,500	93	2,851,850원
2026-09-08	30,750	▼ 0.32%	30,300	30,900	30,000	1,472	44,709,250원
2026-09-07	30,850	▲ 0.98%	30,600	30,900	30,450	157	4,796,800원
2026-09-04	30,550	— 0.00%	30,900	30,950	30,450	491	15,135,750원
2026-09-03	30,550	▼ 1.45%	31,200	31,200	30,050	411	12,450,750원
2026-09-02	31,000	▼ 2.52%	31,800	32,200	31,000	74	2,317,000원
2026-09-01	31,800	▼ 0.31%	31,850	31,850	31,500	25	792,700원
2026-08-31	31,900	▲ 0.95%	31,550	32,000	30,700	57	1,786,150원
2026-08-28	31,600	▼ 0.32%	31,650	31,650	31,600	3	94,900원
2026-08-27	31,700	▲ 2.76%	31,400	31,800	30,600	3,248	1억
2026-08-26	30,850	▲ 0.16%	30,800	31,000	30,500	606	18,607,350원
2026-08-25	30,800	▼ 0.96%	31,000	31,000	30,500	443	13,584,350원
2026-08-24	31,100	▼ 1.11%	31,700	31,700	30,500	1,173	36,091,450원
2026-08-21	31,450	— 0.00%	31,450	31,500	31,300	1,178	37,034,150원
2026-08-20	31,450	▼ 1.26%	31,150	31,900	31,050	608	19,117,650원
2026-08-19	31,850	▼ 0.47%	32,000	32,000	31,500	473	14,998,900원
2026-08-18	32,000	— 0.00%	32,000	32,100	31,500	644	20,461,150원
2026-08-14	32,000	▲ 1.59%	31,450	32,000	31,200	1,386	44,101,900원
2026-08-13	31,500	▲ 0.48%	31,400	31,600	31,400	518	16,314,600원
2026-08-12	31,350	▼ 0.16%	31,400	31,700	31,000	1,414	44,417,100원

...

파마리서치바이오

217950KONEX일반기업부

29,750▲ 50 (0.17%)

거래량: 887
거래대금: 26,161,800원
시가총액: 1,244억

전일 기준 · 2026-09-23 종가 (T+1 반영)

파마리서치바이오 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	29,750	▲ 0.17%	29,500	29,900	29,050	887	26,161,800원
2026-09-22	29,700	▼ 0.17%	30,550	30,600	29,100	196	5,742,050원
2026-09-21	29,750	▼ 0.50%	29,900	29,900	29,200	858	25,106,800원
2026-09-18	29,900	▼ 0.17%	30,000	30,000	29,600	49	1,460,500원
2026-09-17	29,950	▼ 0.50%	30,350	30,350	29,350	429	12,743,250원
2026-09-16	30,100	▲ 0.50%	30,800	30,800	28,050	371	11,021,550원
2026-09-15	29,950	▲ 1.01%	30,250	30,250	29,850	210	6,299,950원
2026-09-14	29,650	▼ 2.15%	30,500	30,900	29,250	6,182	1억
2026-09-11	30,300	▲ 0.17%	30,700	30,700	30,300	101	3,074,850원
2026-09-10	30,250	▼ 1.47%	30,700	30,700	30,200	474	14,402,250원
2026-09-09	30,700	▼ 0.16%	30,650	30,700	30,500	93	2,851,850원
2026-09-08	30,750	▼ 0.32%	30,300	30,900	30,000	1,472	44,709,250원
2026-09-07	30,850	▲ 0.98%	30,600	30,900	30,450	157	4,796,800원
2026-09-04	30,550	— 0.00%	30,900	30,950	30,450	491	15,135,750원
2026-09-03	30,550	▼ 1.45%	31,200	31,200	30,050	411	12,450,750원
2026-09-02	31,000	▼ 2.52%	31,800	32,200	31,000	74	2,317,000원
2026-09-01	31,800	▼ 0.31%	31,850	31,850	31,500	25	792,700원
2026-08-31	31,900	▲ 0.95%	31,550	32,000	30,700	57	1,786,150원
2026-08-28	31,600	▼ 0.32%	31,650	31,650	31,600	3	94,900원
2026-08-27	31,700	▲ 2.76%	31,400	31,800	30,600	3,248	1억
2026-08-26	30,850	▲ 0.16%	30,800	31,000	30,500	606	18,607,350원
2026-08-25	30,800	▼ 0.96%	31,000	31,000	30,500	443	13,584,350원
2026-08-24	31,100	▼ 1.11%	31,700	31,700	30,500	1,173	36,091,450원
2026-08-21	31,450	— 0.00%	31,450	31,500	31,300	1,178	37,034,150원
2026-08-20	31,450	▼ 1.26%	31,150	31,900	31,050	608	19,117,650원
2026-08-19	31,850	▼ 0.47%	32,000	32,000	31,500	473	14,998,900원
2026-08-18	32,000	— 0.00%	32,000	32,100	31,500	644	20,461,150원
2026-08-14	32,000	▲ 1.59%	31,450	32,000	31,200	1,386	44,101,900원
2026-08-13	31,500	▲ 0.48%	31,400	31,600	31,400	518	16,314,600원
2026-08-12	31,350	▼ 0.16%	31,400	31,700	31,000	1,414	44,417,100원

...