시장 데이터를 불러오는 중
전체 종목
엘록스 파마슈티컬스 과거 주가
Eloxx Pharmaceuticals, Inc. - Common Stock · ELOX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eloxx Pharmaceuticals, Inc. - Common Stock · ELOX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,146 | ₩20,508 | ₩17,718 | ₩18,429 | -8.52% | 3.1만 |
| 2026.10.08 | ₩19,677 | ₩20,803 | ₩19,677 | ₩20,361 | +3.48% | 1.1만 |
| 2026.10.07 | ₩20,481 | ₩21,085 | ₩19,744 | ₩19,958 | -2.55% | 1.5만 |
| 2026.10.06 | ₩20,575 | ₩21,487 | ₩19,449 | ₩20,294 | -1.37% | 6.1만 |
| 2026.10.05 | ₩20,455 | ₩22,547 | ₩20,455 | ₩20,669 | +1.05% | 2.6만 |
| 2026.10.02 | ₩21,353 | ₩21,487 | ₩19,999 | ₩20,803 | -2.58% | 1.8만 |
| 2026.10.01 | ₩20,414 | ₩21,863 | ₩20,414 | ₩21,072 | +3.22% | 1.1만 |
| 2026.09.30 | ₩20,039 | ₩21,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,535 |
| +2.48% |
| 1.4만 |
| 2026.09.29 | ₩20,669 | ₩20,723 | ₩19,838 | ₩20,683 | +0.06% | 6.1천 |
|---|
| 2026.09.28 | ₩21,045 | ₩21,045 | ₩19,248 | ₩20,119 | -4.40% | 1.6만 |
|---|
| 2026.09.25 | ₩21,394 | ₩21,944 | ₩18,832 | ₩20,160 | -5.77% | 2.8만 |
|---|
| 2026.09.24 | ₩22,332 | ₩22,413 | ₩20,924 | ₩21,461 | -3.90% | 2.9만 |
|---|
| 2026.09.23 | ₩22,212 | ₩22,212 | ₩19,449 | ₩20,710 | -6.76% | 2만 |
|---|
| 2026.09.22 | ₩22,815 | ₩23,580 | ₩22,037 | ₩22,440 | -1.65% | 1.6만 |
|---|
| 2026.09.21 | ₩23,285 | ₩24,479 | ₩22,882 | ₩23,057 | -0.98% | 2.2만 |
|---|
| 2026.09.18 | ₩25,458 | ₩25,458 | ₩23,124 | ₩23,406 | -8.06% | 6.7만 |
|---|
| 2026.09.17 | ₩23,808 | ₩24,814 | ₩23,352 | ₩23,540 | -1.13% | 1.2만 |
|---|
| 2026.09.16 | ₩24,465 | ₩25,417 | ₩23,566 | ₩23,647 | -3.34% | 1.8만 |
|---|
| 2026.09.15 | ₩21,769 | ₩25,444 | ₩21,689 | ₩24,479 | +12.45% | 4.1만 |
|---|
| 2026.09.14 | ₩20,656 | ₩21,863 | ₩20,119 | ₩21,863 | +5.84% | 1.7만 |
|---|
| 2026.09.11 | ₩22,453 | ₩23,057 | ₩20,119 | ₩21,125 | -5.91% | 1.7만 |
|---|
| 2026.09.10 | ₩22,131 | ₩23,003 | ₩21,125 | ₩21,836 | -1.33% | 2.9만 |
|---|
| 2026.09.09 | ₩21,501 | ₩23,794 | ₩20,334 | ₩22,225 | +3.37% | 3.7만 |
|---|
| 2026.09.08 | ₩20,777 | ₩23,365 | ₩20,119 | ₩21,689 | +4.39% | 2.9만 |
|---|
| 2026.09.04 | ₩18,859 | ₩22,104 | ₩18,859 | ₩20,119 | +6.69% | 3.9만 |
|---|
| 2026.09.03 | ₩21,434 | ₩22,775 | ₩18,496 | ₩19,033 | -11.20% | 3.8만 |
|---|
| 2026.09.02 | ₩19,851 | ₩22,131 | ₩19,730 | ₩21,246 | +7.03% | 5.8만 |
|---|
| 2026.09.01 | ₩22,547 | ₩22,547 | ₩20,133 | ₩20,133 | -10.71% | 3.4만 |
|---|
| 2026.08.31 | ₩20,119 | ₩23,245 | ₩18,684 | ₩22,493 | +11.80% | 3.9만 |
|---|
| 2026.08.28 | ₩21,756 | ₩22,534 | ₩20,213 | ₩20,213 | -7.09% | 3.2만 |
|---|
| 2026.08.27 | ₩24,371 | ₩24,626 | ₩20,213 | ₩21,461 | -11.94% | 2.1만 |
|---|
| 2026.08.26 | ₩25,632 | ₩26,584 | ₩22,131 | ₩24,854 | -3.04% | 5.3만 |
|---|
| 2026.08.25 | ₩26,611 | ₩26,611 | ₩24,157 | ₩25,873 | -2.77% | 3.4만 |
|---|
| 2026.08.24 | ₩28,972 | ₩30,850 | ₩24,921 | ₩26,812 | -7.45% | 15.2만 |
|---|
| 2026.08.21 | ₩25,485 | ₩31,386 | ₩24,197 | ₩28,140 | +10.42% | 9.3만 |
|---|
| 2026.08.20 | ₩25,485 | ₩25,726 | ₩23,808 | ₩24,197 | -5.05% | 4만 |
|---|
| 2026.08.19 | ₩23,553 | ₩25,485 | ₩22,668 | ₩24,358 | +3.42% | 6.3만 |
|---|
| 2026.08.18 | ₩24,774 | ₩24,774 | ₩22,131 | ₩24,479 | -1.19% | 3.8만 |
|---|
| 2026.08.17 | ₩25,310 | ₩25,350 | ₩23,794 | ₩24,774 | -2.12% | 2.8만 |
|---|
| 2026.08.14 | ₩25,793 | ₩25,793 | ₩23,030 | ₩25,163 | -2.44% | 3만 |
|---|
| 2026.08.13 | ₩24,344 | ₩25,739 | ₩23,875 | ₩25,578 | +5.07% | 3.3만 |
|---|
| 2026.08.12 | ₩26,584 | ₩26,638 | ₩23,137 | ₩24,505 | -7.82% | 4.5만 |
|---|
| 2026.08.11 | ₩24,666 | ₩26,772 | ₩24,116 | ₩25,726 | +4.30% | 5.1만 |
|---|
| 2026.08.10 | ₩22,534 | ₩24,787 | ₩22,534 | ₩22,802 | +1.19% | 6.3만 |
|---|
| 2026.08.07 | ₩23,982 | ₩24,653 | ₩23,325 | ₩23,566 | -1.73% | 3.2만 |
|---|
| 2026.08.06 | ₩23,352 | ₩24,935 | ₩22,131 | ₩23,754 | +1.72% | 2.1만 |
|---|
| 2026.08.05 | ₩24,183 | ₩25,887 | ₩22,185 | ₩23,982 | -0.83% | 5.9만 |
|---|
| 2026.08.04 | ₩24,733 | ₩25,619 | ₩23,473 | ₩24,720 | -0.05% | 4.5만 |
|---|
| 2026.08.03 | ₩24,465 | ₩25,967 | ₩21,018 | ₩24,747 | +1.15% | 6.6만 |
|---|
| 2026.07.31 | ₩18,644 | ₩24,707 | ₩18,496 | ₩23,379 | +25.40% | 5.3만 |
|---|
| 2026.07.30 | ₩16,645 | ₩18,443 | ₩16,645 | ₩17,839 | +7.17% | 1.9만 |
|---|
| 2026.07.29 | ₩17,920 | ₩18,778 | ₩16,109 | ₩16,417 | -8.38% | 5.4만 |
|---|
| 2026.07.28 | ₩16,109 | ₩18,107 | ₩15,841 | ₩17,182 | +6.66% | 2.2만 |
|---|
| 2026.07.27 | ₩15,814 | ₩16,243 | ₩14,727 | ₩16,243 | +2.71% | 23.9만 |
|---|
| 2026.07.24 | ₩15,908 | ₩16,645 | ₩15,157 | ₩16,015 | +0.67% | 9.3만 |
|---|
| 2026.07.23 | ₩17,289 | ₩19,046 | ₩15,894 | ₩16,095 | -6.90% | 3.7만 |
|---|
| 2026.07.22 | ₩16,109 | ₩17,075 | ₩15,318 | ₩16,726 | +3.83% | 26.5만 |
|---|
| 2026.07.21 | ₩15,693 | ₩16,270 | ₩15,103 | ₩16,095 | +2.56% | 5.7만 |
|---|
| 2026.07.20 | ₩17,437 | ₩17,437 | ₩15,572 | ₩15,626 | -10.38% | 6만 |
|---|
| 2026.07.17 | ₩15,452 | ₩17,477 | ₩14,929 | ₩16,095 | +4.17% | 2.8만 |
|---|
| 2026.07.16 | ₩16,887 | ₩19,167 | ₩15,304 | ₩16,122 | -4.53% | 4.9만 |
|---|
| 2026.07.15 | ₩15,090 | ₩17,692 | ₩14,888 | ₩16,887 | +11.91% | 3.9만 |
|---|
| 2026.07.14 | ₩15,680 | ₩16,230 | ₩14,888 | ₩15,103 | -3.68% | 1.1만 |
|---|
| 2026.07.13 | ₩15,572 | ₩16,297 | ₩15,090 | ₩15,224 | -2.24% | 4만 |
|---|
| 2026.07.10 | ₩15,438 | ₩16,216 | ₩14,754 | ₩15,841 | +2.61% | 2만 |
|---|
| 2026.07.09 | ₩16,431 | ₩18,765 | ₩14,097 | ₩15,961 | -2.86% | 13.3만 |
|---|
| 2026.07.08 | ₩14,969 | ₩17,437 | ₩14,593 | ₩16,431 | +9.77% | 4.3만 |
|---|
| 2026.07.07 | ₩16,095 | ₩17,370 | ₩14,540 | ₩14,687 | -8.75% | 6.6만 |
|---|
| 2026.07.06 | ₩17,665 | ₩17,853 | ₩15,411 | ₩15,505 | -12.22% | 2.9만 |
|---|
| 2026.07.02 | ₩16,645 | ₩17,987 | ₩15,586 | ₩16,860 | +1.29% | 9.2만 |
|---|
| 2026.07.01 | ₩19,100 | ₩20,119 | ₩14,982 | ₩16,230 | -15.03% | 11.1만 |
|---|
| 2026.06.30 | ₩15,814 | ₩19,636 | ₩15,358 | ₩18,617 | +17.73% | 5.1만 |
|---|
| 2026.06.29 | ₩16,015 | ₩17,839 | ₩14,754 | ₩16,002 | -0.08% | 7.1만 |
|---|
| 2026.06.26 | ₩14,244 | ₩17,316 | ₩13,560 | ₩16,163 | +13.47% | 2.8만 |
|---|
| 2026.06.25 | ₩16,431 | ₩16,431 | ₩13,413 | ₩15,760 | -4.08% | 3만 |
|---|
| 2026.06.24 | ₩15,733 | ₩16,230 | ₩13,413 | ₩16,095 | +2.30% | 1.6만 |
|---|
| 2026.06.23 | ₩16,900 | ₩17,423 | ₩15,103 | ₩16,377 | -3.10% | 4.1만 |
|---|
| 2026.06.22 | ₩18,751 | ₩19,154 | ₩17,303 | ₩18,631 | -0.64% | 1.4만 |
|---|
| 2026.06.18 | ₩19,932 | ₩21,380 | ₩16,431 | ₩18,751 | -5.92% | 3.9만 |
|---|
| 2026.06.17 | ₩17,128 | ₩19,113 | ₩16,136 | ₩18,778 | +9.63% | 4.4만 |
|---|
| 2026.06.16 | ₩20,200 | ₩21,125 | ₩16,095 | ₩17,101 | -15.34% | 2.2만 |
|---|
| 2026.06.15 | ₩18,912 | ₩23,473 | ₩18,510 | ₩19,717 | +4.26% | 3.8만 |
|---|
| 2026.06.12 | ₩18,644 | ₩21,273 | ₩15,291 | ₩18,134 | -2.73% | 5.1만 |
|---|
| 2026.06.11 | ₩14,754 | ₩17,772 | ₩13,842 | ₩16,954 | +14.91% | 3.4만 |
|---|
| 2026.06.10 | ₩13,413 | ₩15,304 | ₩10,999 | ₩14,754 | +10.00% | 11.9만 |
|---|
| 2026.06.09 | ₩13,413 | ₩15,559 | ₩11,066 | ₩14,768 | +10.10% | 28.5만 |
|---|