시장 데이터를 불러오는 중
전체 종목
엑스바이오텍 과거 주가
XBiotech Inc. - Common Stock · XBIT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XBiotech Inc. - Common Stock · XBIT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,950 | ₩3,071 | ₩2,883 | ₩3,071 | +4.09% | 24.6만 |
| 2026.09.28–2026.10.02 | ₩2,897 | ₩2,964 | ₩2,856 | ₩2,937 | +1.39% | 15.3만 |
| 2026.09.21–2026.09.25 | ₩2,937 | ₩2,964 | ₩2,883 | ₩2,910 | -0.91% | 11.6만 |
| 2026.09.14–2026.09.18 | ₩2,950 | ₩2,977 | ₩2,870 | ₩2,937 | -0.45% | 18.7만 |
| 2026.09.08–2026.09.11 | ₩2,950 | ₩3,044 | ₩2,883 | ₩2,937 | -0.45% | 12.1만 |
| 2026.08.31–2026.09.04 | ₩3,031 | ₩3,098 | ₩2,937 | ₩2,950 | -2.65% | 60.8만 |
| 2026.08.24–2026.08.28 | ₩3,057 | ₩3,124 | ₩2,990 | ₩3,044 | -0.44% | 14.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,165 |
| ₩3,017 |
| ₩3,057 |
| -1.30% |
| 12.3만 |
| 2026.08.10–2026.08.14 | ₩3,044 | ₩3,312 | ₩3,017 | ₩3,084 | +1.32% | 17.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,977 | ₩3,071 | ₩2,977 | ₩3,044 | +2.25% | 10.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,031 | ₩3,104 | ₩2,977 | ₩2,990 | -1.33% | 12.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,057 | ₩3,098 | ₩2,937 | ₩3,044 | -0.44% | 30.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,057 | ₩3,138 | ₩3,017 | ₩3,044 | -0.44% | 20.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,111 | ₩3,265 | ₩3,051 | ₩3,071 | -1.29% | 23.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,138 | ₩3,138 | ₩3,084 | ₩3,084 | -1.71% | 7.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,138 | ₩3,151 | ₩3,084 | ₩3,124 | -0.43% | 21.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,178 | ₩3,218 | ₩3,098 | ₩3,098 | -2.53% | 10.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,178 | ₩3,245 | ₩3,124 | ₩3,138 | -1.27% | 10.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,272 | ₩3,322 | ₩3,131 | ₩3,178 | -2.87% | 23.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,285 | ₩3,312 | ₩3,218 | ₩3,245 | -1.22% | 9만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,299 | ₩3,326 | ₩3,151 | ₩3,259 | -1.22% | 11.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,312 | ₩3,433 | ₩3,245 | ₩3,299 | -0.40% | 14.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,433 | ₩3,460 | ₩3,299 | ₩3,299 | -3.91% | 12.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,360 | ₩3,554 | ₩3,312 | ₩3,419 | +1.76% | 12.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,312 | ₩3,487 | ₩3,233 | ₩3,366 | +1.62% | 11.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,124 | ₩3,352 | ₩3,057 | ₩3,299 | +5.58% | 14만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,178 | ₩3,205 | ₩3,057 | ₩3,124 | -1.69% | 13.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,044 | ₩3,232 | ₩3,017 | ₩3,151 | +3.52% | 8.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,192 | ₩3,212 | ₩3,031 | ₩3,044 | -4.62% | 20.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,111 | ₩3,279 | ₩2,917 | ₩3,205 | +3.02% | 52.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,138 | ₩3,299 | ₩3,098 | ₩3,098 | -1.28% | 10.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,964 | ₩3,178 | ₩2,950 | ₩3,151 | +6.33% | 16.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,205 | ₩3,232 | ₩2,964 | ₩3,031 | -5.44% | 15.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,272 | ₩3,299 | ₩3,084 | ₩3,098 | -5.33% | 6.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,151 | ₩3,326 | ₩3,084 | ₩3,285 | +4.26% | 12.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,393 | ₩3,567 | ₩3,057 | ₩3,178 | -6.32% | 39.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,580 | ₩3,661 | ₩3,366 | ₩3,366 | -5.99% | 15.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,299 | ₩3,595 | ₩3,299 | ₩3,594 | +8.94% | 18.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,433 | ₩3,540 | ₩3,339 | ₩3,446 | +0.39% | 16.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,272 | ₩3,607 | ₩3,157 | ₩3,433 | +4.92% | 36.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,285 | ₩3,299 | ₩3,098 | ₩3,192 | -2.86% | 20.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,339 | ₩3,386 | ₩3,218 | ₩3,312 | -0.80% | 10.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,259 | ₩3,466 | ₩3,218 | ₩3,352 | +2.88% | 20.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,326 | ₩3,554 | ₩3,218 | ₩3,218 | -3.23% | 37.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,218 | ₩3,594 | ₩3,031 | ₩3,326 | +3.33% | 44.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,057 | ₩3,245 | ₩3,031 | ₩3,044 | -0.44% | 18만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,527 | ₩3,540 | ₩2,883 | ₩3,057 | -13.31% | 40.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,138 | ₩4,613 | ₩3,084 | ₩3,540 | +12.82% | 258.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,098 | ₩3,205 | ₩2,803 | ₩3,138 | +1.30% | 67.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,500 | ₩3,540 | ₩3,124 | ₩3,151 | -9.96% | 24만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,352 | ₩3,487 | ₩3,232 | ₩3,446 | +2.80% | 29만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,419 | ₩3,503 | ₩3,151 | ₩3,339 | -2.35% | 27.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,513 | ₩3,554 | ₩3,379 | ₩3,406 | -3.05% | 9.3만 |
|---|