Comparing Back to the side-by-side chart ↗
PeptiDream Inc. (4587.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1055.50 | 1072.50 | 1042.50 | 1072.50 | +4.03% | 555,900 |
| 2026-10-15 | 1044.50 | 1053.50 | 1022.50 | 1031.00 | -1.01% | 771,000 |
| 2026-10-14 | 1055.00 | 1073.50 | 1038.00 | 1041.50 | -3.65% | 1,532,900 |
| 2026-10-13 | 1085.00 | 1092.50 | 1067.50 | 1081.00 | +0.56% | 592,800 |
| 2026-10-09 | 1048.00 | 1079.00 | 1040.50 | 1075.00 | +2.14% | 579,200 |
| 2026-10-08 | 1069.50 | 1086.00 | 1040.00 | 1052.50 | -0.75% | 616,900 |
| 2026-10-07 | 1060.00 | 1075.50 | 1052.00 | 1060.50 | +0.19% | 589,500 |
| 2026-10-06 | 1073.50 | 1086.50 | 1047.50 | 1058.50 | +0.19% | 734,400 |
| 2026-10-05 | 1074.00 | 1075.50 | 1052.50 | 1056.50 | -1.81% | 555,200 |
| 2026-10-02 | 1108.00 | 1122.50 | 1076.00 | 1076.00 | -5.03% | 783,100 |
| 2026-10-01 | 1123.00 | 1144.00 | 1106.00 | 1133.00 | +1.75% | 956,300 |
| 2026-09-30 | 1051.00 | 1121.00 | 1045.00 | 1113.50 | +5.70% | 1,396,900 |
| 2026-09-29 | 1059.00 | 1065.50 | 1039.50 | 1053.50 | -1.17% | 517,300 |
| 2026-09-28 | 1084.00 | 1084.50 | 1063.00 | 1066.00 | -0.28% | 694,100 |
| 2026-09-25 | 1056.50 | 1072.50 | 1055.50 | 1069.00 | +1.18% | 494,300 |
| 2026-09-24 | 1057.00 | 1076.00 | 1047.00 | 1056.50 | -1.26% | 814,200 |
| 2026-09-18 | 1044.00 | 1082.00 | 1038.50 | 1070.00 | +2.00% | 1,049,200 |
| 2026-09-17 | 1047.00 | 1068.00 | 1041.50 | 1049.00 | +0.72% | 629,000 |
| 2026-09-16 | 1060.00 | 1064.00 | 1031.00 | 1041.50 | -1.79% | 589,300 |
| 2026-09-15 | 1067.50 | 1070.50 | 1046.50 | 1060.50 | +0.33% | 521,700 |
| 2026-09-14 | 1037.50 | 1061.00 | 1028.00 | 1057.00 | -0.33% | 663,500 |
| 2026-09-11 | 1042.50 | 1060.50 | 1032.50 | 1060.50 | -0.70% | 713,200 |
| 2026-09-10 | 1063.00 | 1091.00 | 1057.50 | 1068.00 | -1.34% | 700,600 |
| 2026-09-09 | 1098.50 | 1107.00 | 1073.50 | 1082.50 | -1.23% | 781,800 |
| 2026-09-08 | 1075.50 | 1112.00 | 1068.00 | 1096.00 | +0.69% | 829,800 |
| 2026-09-07 | 1070.00 | 1098.00 | 1070.00 | 1088.50 | +1.82% | 544,100 |
| 2026-09-04 | 1095.00 | 1105.50 | 1056.50 | 1069.00 | -2.64% | 733,500 |
| 2026-09-03 | 1075.00 | 1111.00 | 1074.50 | 1098.00 | +2.09% | 550,100 |
| 2026-09-02 | 1085.50 | 1106.50 | 1074.50 | 1075.50 | -2.05% | 745,300 |
| 2026-09-01 | 1079.00 | 1107.00 | 1071.00 | 1098.00 | +0.73% | 534,200 |
| 2026-08-31 | 1100.00 | 1104.00 | 1085.00 | 1090.00 | -2.20% | 907,800 |
| 2026-08-28 | 1105.00 | 1136.00 | 1097.50 | 1114.50 | +0.63% | 1,095,900 |
| 2026-08-27 | 1101.00 | 1134.50 | 1101.00 | 1107.50 | -0.09% | 755,600 |
| 2026-08-26 | 1130.00 | 1155.00 | 1102.50 | 1108.50 | -0.49% | 1,058,300 |
| 2026-08-25 | 1115.50 | 1127.00 | 1081.00 | 1114.00 | +1.32% | 1,053,900 |
| 2026-08-24 | 1126.00 | 1128.00 | 1093.00 | 1099.50 | -1.35% | 1,053,500 |
| 2026-08-21 | 1095.50 | 1124.50 | 1092.50 | 1114.50 | +1.18% | 1,104,300 |
| 2026-08-20 | 1048.00 | 1114.00 | 1047.00 | 1101.50 | +7.25% | 1,500,600 |
| 2026-08-19 | 1037.00 | 1044.00 | 1013.00 | 1027.00 | +0.15% | 957,400 |
| 2026-08-18 | 988.80 | 1048.00 | 986.00 | 1025.50 | +2.29% | 1,416,800 |
| 2026-08-17 | 1038.00 | 1049.50 | 983.80 | 1002.50 | -2.81% | 1,431,900 |
| 2026-08-14 | 1055.50 | 1073.00 | 1020.00 | 1031.50 | -1.39% | 1,484,800 |
| 2026-08-13 | 993.00 | 1063.00 | 972.50 | 1046.00 | +3.87% | 2,206,800 |
| 2026-08-12 | 1015.00 | 1020.00 | 1004.50 | 1007.00 | +1.49% | 921,200 |
| 2026-08-10 | 995.80 | 1016.00 | 983.10 | 992.20 | +0.60% | 869,000 |
| 2026-08-07 | 960.20 | 994.40 | 953.00 | 986.30 | +2.72% | 740,300 |
| 2026-08-06 | 966.00 | 992.00 | 956.10 | 960.20 | -1.39% | 697,700 |
| 2026-08-05 | 953.80 | 973.70 | 953.10 | 973.70 | +2.09% | 644,900 |
| 2026-08-04 | 933.00 | 959.90 | 923.50 | 953.80 | +2.19% | 865,200 |
| 2026-08-03 | 920.00 | 933.40 | 906.40 | 933.40 | -1.46% | 1,171,600 |
| 2026-07-31 | 928.00 | 956.20 | 925.70 | 947.20 | +1.07% | 926,100 |
| 2026-07-30 | 944.30 | 953.00 | 927.60 | 937.20 | -1.21% | 1,458,100 |
| 2026-07-29 | 936.70 | 954.90 | 922.10 | 948.70 | +1.98% | 1,035,600 |
| 2026-07-28 | 961.90 | 965.10 | 923.90 | 930.30 | -2.67% | 1,081,100 |
| 2026-07-27 | 969.60 | 972.90 | 950.10 | 955.80 | +1.72% | 642,500 |
| 2026-07-24 | 955.10 | 957.20 | 935.10 | 939.60 | -1.38% | 1,227,900 |
| 2026-07-23 | 946.10 | 958.90 | 944.40 | 952.70 | -0.18% | 681,100 |
| 2026-07-22 | 964.50 | 965.90 | 942.10 | 954.40 | -2.06% | 854,900 |
| 2026-07-21 | 974.00 | 993.80 | 970.30 | 974.50 | -0.04% | 704,500 |
| 2026-07-17 | 980.00 | 988.80 | 965.30 | 974.90 | -0.42% | 791,900 |
| 2026-07-16 | 1005.50 | 1030.00 | 974.20 | 979.00 | -2.03% | 870,100 |
| 2026-07-15 | 1001.50 | 1011.00 | 993.30 | 999.30 | -0.72% | 637,000 |
| 2026-07-14 | 1029.50 | 1032.50 | 1006.00 | 1006.50 | -0.54% | 529,100 |
| 2026-07-13 | 1019.50 | 1025.00 | 999.00 | 1012.00 | -0.69% | 691,000 |
| 2026-07-10 | 1023.00 | 1030.00 | 1014.00 | 1019.00 | -0.34% | 523,600 |
| 2026-07-09 | 1034.50 | 1040.00 | 1006.00 | 1022.50 | +0.00% | 570,100 |
| 2026-07-08 | 1045.50 | 1053.50 | 1003.50 | 1022.50 | -2.01% | 836,100 |
| 2026-07-07 | 1035.00 | 1066.50 | 1030.50 | 1043.50 | +0.34% | 763,100 |
| 2026-07-06 | 1042.50 | 1063.50 | 1023.00 | 1040.00 | +1.17% | 845,700 |
| 2026-07-03 | 1056.00 | 1061.00 | 1022.00 | 1028.00 | -2.05% | 873,400 |
| 2026-07-02 | 1018.50 | 1069.00 | 1007.00 | 1049.50 | +4.12% | 969,900 |
| 2026-07-01 | 1016.00 | 1032.00 | 987.20 | 1008.00 | -5.31% | 1,100,000 |
| 2026-06-30 | 1061.50 | 1072.50 | 1053.50 | 1064.50 | -0.19% | 640,500 |
| 2026-06-29 | 1040.00 | 1092.00 | 1036.50 | 1066.50 | +4.00% | 1,405,200 |
| 2026-06-26 | 1001.00 | 1030.00 | 994.00 | 1025.50 | +2.83% | 729,100 |
| 2026-06-25 | 990.00 | 999.60 | 981.00 | 997.30 | +0.99% | 588,900 |
| 2026-06-24 | 981.30 | 999.70 | 977.80 | 987.50 | +1.50% | 1,660,500 |
| 2026-06-23 | 979.90 | 987.20 | 964.70 | 972.90 | -0.34% | 775,700 |
| 2026-06-22 | 970.00 | 999.00 | 966.00 | 976.20 | +1.71% | 920,400 |
| 2026-06-19 | 996.20 | 1013.50 | 943.80 | 959.80 | -5.81% | 1,870,300 |
| 2026-06-18 | 996.00 | 1035.00 | 996.00 | 1019.00 | +4.17% | 1,376,100 |
| 2026-06-17 | 940.00 | 995.00 | 935.90 | 978.20 | +3.92% | 1,296,800 |
| 2026-06-16 | 931.20 | 948.50 | 916.00 | 941.30 | +1.75% | 1,567,200 |
| 2026-06-15 | 935.60 | 944.90 | 925.10 | 925.10 | -0.79% | 922,400 |
| 2026-06-12 | 936.00 | 955.10 | 932.50 | 932.50 | -1.94% | 1,165,900 |
| 2026-06-11 | 941.90 | 955.90 | 925.00 | 950.90 | -4.09% | 1,875,100 |
| 2026-06-10 | 1007.00 | 1007.50 | 972.40 | 991.40 | -1.01% | 1,253,400 |
| 2026-06-09 | 1020.00 | 1034.00 | 998.20 | 1001.50 | -1.48% | 943,500 |
| 2026-06-08 | 1013.00 | 1049.00 | 998.60 | 1016.50 | -1.36% | 874,700 |
| 2026-06-05 | 1025.00 | 1053.00 | 1019.00 | 1030.50 | +3.61% | 986,200 |
| 2026-06-04 | 1017.00 | 1039.00 | 985.10 | 994.60 | -3.39% | 1,525,900 |
| 2026-06-03 | 1030.00 | 1046.00 | 1015.00 | 1029.50 | -0.29% | 880,300 |
| 2026-06-02 | 1035.00 | 1049.00 | 1017.50 | 1032.50 | -1.43% | 1,116,200 |
| 2026-06-01 | 1085.00 | 1101.50 | 1036.00 | 1047.50 | -5.37% | 1,510,500 |
| 2026-05-29 | 1140.00 | 1145.50 | 1107.00 | 1107.00 | -1.16% | 846,500 |
| 2026-05-28 | 1150.50 | 1163.50 | 1103.50 | 1120.00 | -2.14% | 926,200 |
| 2026-05-27 | 1144.50 | 1158.50 | 1124.00 | 1144.50 | -3.66% | 1,058,600 |
| 2026-05-26 | 1185.00 | 1201.50 | 1165.00 | 1188.00 | -1.12% | 702,800 |
| 2026-05-25 | 1220.00 | 1220.50 | 1174.50 | 1201.50 | -1.15% | 750,800 |
| 2026-05-22 | 1200.00 | 1251.50 | 1190.00 | 1215.50 | +2.66% | 1,046,100 |
| 2026-05-21 | 1179.00 | 1194.00 | 1158.00 | 1184.00 | +2.02% | 691,500 |
| 2026-05-20 | 1200.00 | 1203.00 | 1156.50 | 1160.50 | -0.26% | 1,045,700 |
| 2026-05-19 | 1136.00 | 1174.00 | 1122.00 | 1163.50 | +3.98% | 979,300 |
| 2026-05-18 | 1132.50 | 1138.00 | 1107.50 | 1119.00 | -0.71% | 791,700 |
| 2026-05-15 | 1087.00 | 1131.00 | 1085.00 | 1127.00 | +2.50% | 883,800 |
| 2026-05-14 | 1095.00 | 1105.50 | 1058.50 | 1099.50 | -1.70% | 1,445,600 |
| 2026-05-13 | 1111.00 | 1126.00 | 1111.00 | 1118.50 | -0.18% | 709,600 |
| 2026-05-12 | 1135.00 | 1137.50 | 1107.00 | 1120.50 | -2.65% | 955,300 |
| 2026-05-11 | 1131.00 | 1154.50 | 1117.50 | 1151.00 | +0.44% | 900,800 |
| 2026-05-08 | 1160.50 | 1165.00 | 1134.00 | 1146.00 | -1.42% | 899,700 |
| 2026-05-07 | 1177.50 | 1195.00 | 1162.50 | 1162.50 | -0.39% | 1,045,600 |
| 2026-05-01 | 1147.00 | 1170.00 | 1141.00 | 1167.00 | +1.39% | 589,400 |
| 2026-04-30 | 1174.00 | 1179.50 | 1148.00 | 1151.00 | -1.58% | 825,400 |
| 2026-04-28 | 1188.00 | 1197.50 | 1165.50 | 1169.50 | -1.31% | 833,500 |
| 2026-04-27 | 1147.00 | 1197.00 | 1145.00 | 1185.00 | +2.33% | 1,120,200 |
| 2026-04-24 | 1126.00 | 1162.00 | 1122.50 | 1158.00 | +2.93% | 746,900 |
| 2026-04-23 | 1155.00 | 1158.50 | 1120.50 | 1125.00 | -1.40% | 869,400 |
| 2026-04-22 | 1151.00 | 1155.50 | 1139.50 | 1141.00 | -1.85% | 836,700 |
| 2026-04-21 | 1185.00 | 1186.50 | 1149.00 | 1162.50 | -2.47% | 984,800 |
| 2026-04-20 | 1200.50 | 1205.00 | 1183.50 | 1192.00 | +0.80% | 687,600 |
| 2026-04-17 | 1182.00 | 1192.00 | 1171.00 | 1182.50 | -1.95% | 936,600 |
| 2026-04-16 | 1219.50 | 1225.50 | 1201.00 | 1206.00 | -0.25% | 807,000 |
| 2026-04-15 | 1195.00 | 1219.00 | 1188.00 | 1209.00 | +2.46% | 804,500 |
| 2026-04-14 | 1205.00 | 1213.00 | 1175.00 | 1180.00 | -0.34% | 775,900 |
| 2026-04-13 | 1182.50 | 1195.00 | 1172.00 | 1184.00 | -2.23% | 761,500 |
| 2026-04-10 | 1206.00 | 1227.00 | 1195.50 | 1211.00 | -1.46% | 1,038,300 |
| 2026-04-09 | 1278.00 | 1280.00 | 1226.50 | 1229.00 | -4.73% | 1,052,800 |
| 2026-04-08 | 1256.00 | 1294.00 | 1254.00 | 1290.00 | +3.32% | 1,015,900 |
| 2026-04-07 | 1242.00 | 1260.00 | 1227.00 | 1248.50 | -0.48% | 859,300 |
| 2026-04-06 | 1251.00 | 1278.00 | 1249.00 | 1254.50 | +1.95% | 726,300 |
| 2026-04-03 | 1247.00 | 1247.00 | 1224.50 | 1230.50 | +0.20% | 520,000 |
| 2026-04-02 | 1241.00 | 1272.50 | 1222.00 | 1228.00 | -1.76% | 703,200 |
| 2026-04-01 | 1225.50 | 1256.50 | 1210.50 | 1250.00 | +4.38% | 1,139,900 |
| 2026-03-31 | 1190.50 | 1248.50 | 1182.50 | 1197.50 | +2.18% | 1,415,200 |
| 2026-03-30 | 1145.00 | 1174.50 | 1143.00 | 1172.00 | -2.05% | 956,500 |
| 2026-03-27 | 1135.00 | 1198.50 | 1135.00 | 1196.50 | +3.95% | 1,495,400 |
| 2026-03-26 | 1169.50 | 1175.00 | 1133.00 | 1151.00 | -3.44% | 1,350,800 |
| 2026-03-25 | 1173.00 | 1210.50 | 1170.00 | 1192.00 | +0.85% | 1,016,400 |
| 2026-03-24 | 1170.50 | 1194.00 | 1164.50 | 1182.00 | +1.72% | 1,123,100 |
| 2026-03-23 | 1149.50 | 1176.50 | 1131.50 | 1162.00 | -2.96% | 1,878,200 |
| 2026-03-19 | 1267.50 | 1290.00 | 1197.50 | 1197.50 | -9.79% | 4,365,300 |
| 2026-03-18 | 1316.00 | 1336.00 | 1315.50 | 1327.50 | +0.61% | 779,200 |
| 2026-03-17 | 1350.50 | 1354.50 | 1310.00 | 1319.50 | -1.90% | 968,600 |
| 2026-03-16 | 1362.00 | 1368.50 | 1332.00 | 1345.00 | -2.71% | 897,700 |
| 2026-03-13 | 1387.00 | 1412.00 | 1378.50 | 1382.50 | -2.43% | 897,600 |
| 2026-03-12 | 1415.00 | 1425.00 | 1360.00 | 1417.00 | -6.47% | 1,684,700 |
| 2026-03-11 | 1522.00 | 1538.50 | 1508.00 | 1515.00 | +0.23% | 702,300 |
| 2026-03-10 | 1463.00 | 1517.50 | 1451.00 | 1511.50 | +3.63% | 1,035,500 |
| 2026-03-09 | 1400.00 | 1467.00 | 1395.00 | 1458.50 | -1.52% | 1,138,900 |
| 2026-03-06 | 1394.00 | 1481.00 | 1381.00 | 1481.00 | +5.00% | 1,488,000 |
| 2026-03-05 | 1375.00 | 1433.50 | 1364.00 | 1410.50 | +6.73% | 1,566,900 |
| 2026-03-04 | 1325.00 | 1363.00 | 1310.00 | 1321.50 | -3.33% | 1,822,400 |
| 2026-03-03 | 1434.50 | 1451.50 | 1366.00 | 1367.00 | -4.44% | 1,574,100 |
| 2026-03-02 | 1400.00 | 1432.00 | 1375.00 | 1430.50 | +0.35% | 1,127,600 |
| 2026-02-27 | 1430.00 | 1430.00 | 1402.00 | 1425.50 | +0.74% | 948,500 |
| 2026-02-26 | 1390.50 | 1434.00 | 1383.50 | 1415.00 | +1.22% | 810,000 |
| 2026-02-25 | 1356.00 | 1409.00 | 1350.00 | 1398.00 | +4.25% | 1,367,800 |
| 2026-02-24 | 1375.50 | 1385.00 | 1337.50 | 1341.00 | -1.29% | 982,500 |
| 2026-02-20 | 1396.50 | 1401.50 | 1356.00 | 1358.50 | -2.62% | 1,065,100 |
| 2026-02-19 | 1385.00 | 1395.00 | 1333.00 | 1395.00 | +0.50% | 1,753,000 |
| 2026-02-18 | 1420.00 | 1425.00 | 1380.50 | 1388.00 | -1.03% | 1,906,800 |
| 2026-02-17 | 1536.50 | 1539.00 | 1402.00 | 1402.50 | -10.58% | 3,713,500 |
| 2026-02-16 | 1531.50 | 1587.00 | 1530.00 | 1568.50 | +3.29% | 895,600 |
| 2026-02-13 | 1545.00 | 1561.00 | 1511.00 | 1518.50 | -1.36% | 750,200 |
| 2026-02-12 | 1547.00 | 1565.00 | 1536.50 | 1539.50 | -1.60% | 563,100 |
| 2026-02-10 | 1528.50 | 1579.00 | 1528.00 | 1564.50 | +2.86% | 654,000 |
| 2026-02-09 | 1565.00 | 1582.50 | 1520.00 | 1521.00 | +0.30% | 556,100 |
| 2026-02-06 | 1550.00 | 1557.50 | 1496.00 | 1516.50 | -2.69% | 870,900 |
| 2026-02-05 | 1577.50 | 1599.00 | 1551.00 | 1558.50 | +1.37% | 729,500 |
| 2026-02-04 | 1558.50 | 1560.00 | 1534.00 | 1537.50 | -1.44% | 599,200 |
| 2026-02-03 | 1552.00 | 1572.00 | 1542.50 | 1560.00 | +1.89% | 768,700 |
| 2026-02-02 | 1564.00 | 1573.00 | 1525.00 | 1531.00 | -2.11% | 829,500 |
| 2026-01-30 | 1549.00 | 1571.00 | 1541.00 | 1564.00 | +1.43% | 533,400 |
| 2026-01-29 | 1531.50 | 1554.00 | 1521.50 | 1542.00 | -0.64% | 533,700 |
| 2026-01-28 | 1582.50 | 1582.50 | 1533.50 | 1552.00 | -5.37% | 1,189,600 |
| 2026-01-27 | 1632.00 | 1645.50 | 1606.50 | 1640.00 | -0.97% | 528,800 |
| 2026-01-26 | 1687.50 | 1689.00 | 1643.00 | 1656.00 | -2.67% | 486,300 |
| 2026-01-23 | 1675.00 | 1709.50 | 1661.50 | 1701.50 | +1.58% | 535,200 |
| 2026-01-22 | 1721.00 | 1728.50 | 1672.00 | 1675.00 | -1.18% | 569,500 |
| 2026-01-21 | 1664.50 | 1695.00 | 1651.50 | 1695.00 | +0.06% | 430,400 |
| 2026-01-20 | 1720.50 | 1725.00 | 1693.00 | 1694.00 | -2.28% | 563,900 |
| 2026-01-19 | 1756.00 | 1783.00 | 1715.00 | 1733.50 | -2.78% | 748,800 |
| 2026-01-16 | 1728.00 | 1788.00 | 1688.00 | 1783.00 | +2.35% | 896,200 |
| 2026-01-15 | 1750.00 | 1771.50 | 1729.50 | 1742.00 | +0.78% | 653,400 |
| 2026-01-14 | 1753.00 | 1763.50 | 1724.00 | 1728.50 | -1.40% | 660,600 |
| 2026-01-13 | 1775.00 | 1783.50 | 1738.00 | 1753.00 | +1.04% | 715,400 |
| 2026-01-09 | 1730.00 | 1746.50 | 1703.00 | 1735.00 | -0.69% | 622,500 |
| 2026-01-08 | 1755.00 | 1764.50 | 1720.50 | 1747.00 | +0.52% | 734,900 |
| 2026-01-07 | 1682.50 | 1746.50 | 1676.50 | 1738.00 | +3.76% | 932,800 |
| 2026-01-06 | 1628.50 | 1697.00 | 1628.00 | 1675.00 | +3.33% | 930,800 |
| 2026-01-05 | 1665.00 | 1672.50 | 1613.00 | 1621.00 | -2.14% | 767,600 |
| 2025-12-30 | 1697.00 | 1715.00 | 1637.00 | 1656.50 | -1.13% | 774,800 |
| 2025-12-29 | 1665.00 | 1685.00 | 1641.50 | 1675.50 | +0.96% | 567,100 |
| 2025-12-26 | 1657.00 | 1676.00 | 1645.50 | 1659.50 | +0.94% | 723,300 |
| 2025-12-25 | 1629.50 | 1654.00 | 1615.00 | 1644.00 | +2.02% | 553,000 |
| 2025-12-24 | 1644.00 | 1644.50 | 1600.50 | 1611.50 | -2.01% | 644,100 |
| 2025-12-23 | 1605.00 | 1671.00 | 1604.00 | 1644.50 | +1.64% | 1,064,300 |
| 2025-12-22 | 1669.00 | 1675.50 | 1603.00 | 1618.00 | -2.79% | 608,100 |
| 2025-12-19 | 1686.00 | 1688.50 | 1650.50 | 1664.50 | -2.49% | 863,900 |
| 2025-12-18 | 1700.00 | 1734.50 | 1680.50 | 1707.00 | +1.61% | 761,200 |
| 2025-12-17 | 1699.00 | 1706.50 | 1657.00 | 1680.00 | -1.64% | 712,700 |
| 2025-12-16 | 1731.50 | 1731.50 | 1687.00 | 1708.00 | -1.70% | 593,600 |
| 2025-12-15 | 1720.00 | 1750.00 | 1707.00 | 1737.50 | +1.97% | 720,300 |
| 2025-12-12 | 1705.00 | 1713.00 | 1675.00 | 1704.00 | +1.76% | 670,200 |
| 2025-12-11 | 1705.00 | 1714.00 | 1661.00 | 1674.50 | +0.03% | 669,000 |
| 2025-12-10 | 1666.00 | 1705.00 | 1659.50 | 1674.00 | +0.51% | 870,300 |
| 2025-12-09 | 1644.00 | 1703.00 | 1632.50 | 1665.50 | +3.03% | 1,082,300 |
| 2025-12-08 | 1540.50 | 1647.00 | 1517.50 | 1616.50 | +6.52% | 1,145,700 |
| 2025-12-05 | 1541.00 | 1583.00 | 1512.50 | 1517.50 | -2.16% | 991,600 |
| 2025-12-04 | 1503.00 | 1590.00 | 1494.50 | 1551.00 | +6.05% | 1,943,400 |
| 2025-12-03 | 1513.00 | 1543.50 | 1440.00 | 1462.50 | -12.53% | 4,461,000 |
| 2025-12-02 | 1702.00 | 1735.50 | 1633.50 | 1672.00 | -3.41% | 1,038,300 |
| 2025-12-01 | 1768.00 | 1780.00 | 1712.00 | 1731.00 | -2.75% | 835,200 |
| 2025-11-28 | 1680.50 | 1793.00 | 1674.00 | 1780.00 | +4.18% | 1,201,700 |
| 2025-11-27 | 1699.00 | 1721.50 | 1678.00 | 1708.50 | -0.09% | 652,000 |
| 2025-11-26 | 1660.00 | 1714.00 | 1653.00 | 1710.00 | +5.17% | 745,900 |
| 2025-11-25 | 1684.50 | 1698.00 | 1615.50 | 1626.00 | -2.58% | 826,200 |
| 2025-11-21 | 1641.50 | 1682.00 | 1641.50 | 1669.00 | +1.74% | 639,100 |
| 2025-11-20 | 1671.50 | 1712.00 | 1618.50 | 1640.50 | -1.29% | 957,900 |
| 2025-11-19 | 1650.00 | 1673.50 | 1623.50 | 1662.00 | -0.84% | 686,100 |
| 2025-11-18 | 1594.00 | 1692.00 | 1560.00 | 1676.00 | +5.84% | 1,291,800 |
| 2025-11-17 | 1630.00 | 1631.00 | 1551.00 | 1583.50 | -2.91% | 647,900 |
| 2025-11-14 | 1570.00 | 1643.00 | 1570.00 | 1631.00 | +0.06% | 1,054,500 |
| 2025-11-13 | 1495.50 | 1654.50 | 1462.00 | 1630.00 | +6.15% | 2,357,500 |
| 2025-11-12 | 1500.00 | 1548.00 | 1497.00 | 1535.50 | +2.37% | 860,800 |
| 2025-11-11 | 1525.00 | 1540.50 | 1499.50 | 1500.00 | -0.63% | 560,900 |
| 2025-11-10 | 1523.00 | 1529.00 | 1496.00 | 1509.50 | -1.05% | 556,600 |
| 2025-11-07 | 1502.50 | 1529.50 | 1502.50 | 1525.50 | +2.11% | 583,200 |
| 2025-11-06 | 1525.50 | 1528.00 | 1494.00 | 1494.00 | -0.66% | 587,900 |
| 2025-11-05 | 1530.50 | 1540.00 | 1481.50 | 1504.00 | -1.76% | 841,300 |
| 2025-11-04 | 1545.00 | 1557.00 | 1531.00 | 1531.00 | -1.83% | 597,800 |
| 2025-10-31 | 1565.00 | 1586.00 | 1550.50 | 1559.50 | -0.54% | 532,900 |
| 2025-10-30 | 1550.00 | 1574.00 | 1546.00 | 1568.00 | +0.45% | 395,600 |
| 2025-10-29 | 1610.00 | 1619.50 | 1554.00 | 1561.00 | -3.97% | 645,000 |
| 2025-10-28 | 1643.50 | 1648.50 | 1612.00 | 1625.50 | -1.10% | 610,000 |
| 2025-10-27 | 1645.50 | 1681.00 | 1643.00 | 1643.50 | +0.58% | 580,100 |
| 2025-10-24 | 1676.50 | 1685.00 | 1627.00 | 1634.00 | -2.13% | 593,100 |
| 2025-10-23 | 1669.00 | 1693.00 | 1655.50 | 1669.50 | -0.62% | 608,400 |
| 2025-10-22 | 1675.00 | 1703.00 | 1673.00 | 1680.00 | +2.44% | 607,300 |
| 2025-10-21 | 1642.50 | 1674.50 | 1639.00 | 1640.00 | -0.79% | 477,400 |
| 2025-10-20 | 1670.00 | 1678.00 | 1635.00 | 1653.00 | +2.23% | 537,700 |
| 2025-10-17 | 1660.00 | 1676.00 | 1609.50 | 1617.00 | -2.15% | 507,400 |
| 2025-10-16 | 1619.00 | 1672.00 | 1615.00 | 1652.50 | +3.61% | 696,800 |
| 2025-10-15 | 1543.00 | 1595.00 | 1535.50 | 1595.00 | +3.14% | 837,000 |
| 2025-10-14 | 1640.00 | 1649.00 | 1531.00 | 1546.50 | -7.95% | 1,097,400 |
| 2025-10-10 | 1665.50 | 1709.50 | 1648.50 | 1680.00 | +1.69% | 881,100 |
| 2025-10-09 | 1658.50 | 1676.00 | 1630.50 | 1652.00 | -0.39% | 739,500 |
| 2025-10-08 | 1595.50 | 1680.00 | 1590.50 | 1658.50 | +4.54% | 1,244,100 |
| 2025-10-07 | 1569.00 | 1606.00 | 1564.50 | 1586.50 | +1.31% | 637,900 |
| 2025-10-06 | 1550.00 | 1567.00 | 1534.50 | 1566.00 | +3.40% | 719,500 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+16.26%). 가장 약한 달: 1월 (-9.13%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
PeptiDream Inc. (4587.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1072.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
4587.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1793.00, 최저 906.40 (2026-10-16 기준).
PeptiDream Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4587.T의 가장 강한 달은 11월(평균 +16.26%), 가장 약한 달은 1월(평균 -9.13%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.