시장 데이터를 불러오는 중
전체 종목
X4 파마슈티컬 과거 주가
X4 Pharmaceuticals, Inc. - Common Stock · XFOR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
X4 Pharmaceuticals, Inc. - Common Stock · XFOR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,862 | ₩3,976 | ₩3,621 | ₩3,903 | +1.04% | 315.4만 |
| 2026.09.28–2026.10.02 | ₩4,018 | ₩4,097 | ₩3,681 | ₩3,795 | -5.54% | 572.5만 |
| 2026.09.21–2026.09.25 | ₩4,801 | ₩4,801 | ₩3,963 | ₩4,037 | -15.92% | 650.6만 |
| 2026.09.14–2026.09.18 | ₩4,707 | ₩4,977 | ₩4,439 | ₩4,801 | +1.99% | 625.1만 |
| 2026.09.08–2026.09.11 | ₩5,364 | ₩5,532 | ₩4,278 | ₩4,694 | -12.50% | 754.8만 |
| 2026.08.31–2026.09.04 | ₩5,391 | ₩5,592 | ₩5,324 | ₩5,418 | +0.50% | 138.8만 |
| 2026.08.24–2026.08.28 | ₩5,405 | ₩5,887 | ₩5,284 | ₩5,418 | +0.25% | 235만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,834 |
| ₩5,351 |
| ₩5,418 |
| -3.81% |
| 364.4만 |
| 2026.08.10–2026.08.14 | ₩6,169 | ₩6,213 | ₩5,431 | ₩5,659 | -8.26% | 474.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,378 | ₩6,464 | ₩5,317 | ₩6,223 | +15.71% | 338.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,177 | ₩5,673 | ₩4,975 | ₩5,337 | +3.11% | 301.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,150 | ₩5,378 | ₩4,774 | ₩5,163 | +0.26% | 299.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,928 | ₩6,008 | ₩4,962 | ₩5,123 | -13.57% | 328.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,552 | ₩5,954 | ₩5,150 | ₩5,914 | +6.52% | 290.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,445 | ₩6,303 | ₩5,358 | ₩5,539 | +1.72% | 318.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,659 | ₩5,934 | ₩5,257 | ₩5,391 | -4.74% | 1259만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,405 | ₩5,740 | ₩5,344 | ₩5,659 | +4.71% | 224.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,244 | ₩5,391 | ₩4,908 | ₩5,364 | +2.30% | 225.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,686 | ₩5,807 | ₩5,042 | ₩5,136 | -9.67% | 206.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,458 | ₩5,847 | ₩5,324 | ₩5,780 | +5.90% | 167.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,351 | ₩5,626 | ₩4,774 | ₩5,418 | +1.25% | 164.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,860 | ₩6,169 | ₩5,177 | ₩5,284 | -9.84% | 162.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,565 | ₩6,115 | ₩5,512 | ₩5,941 | +6.75% | 199.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,472 | ₩5,807 | ₩5,324 | ₩5,619 | +2.70% | 147.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,673 | ₩6,249 | ₩5,411 | ₩5,512 | -2.84% | 229.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,498 | ₩5,874 | ₩5,431 | ₩5,753 | +4.63% | 152.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,686 | ₩5,820 | ₩4,962 | ₩5,498 | -3.30% | 264.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,337 | ₩5,995 | ₩5,217 | ₩5,686 | +6.53% | 138.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,820 | ₩6,048 | ₩5,109 | ₩5,418 | -6.91% | 202.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,881 | ₩6,035 | ₩4,734 | ₩5,740 | +17.58% | 256.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,029 | ₩6,477 | ₩4,935 | ₩4,949 | -1.60% | 372.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,446 | ₩5,177 | ₩4,338 | ₩5,042 | +13.42% | 260.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,184 | ₩4,774 | ₩4,157 | ₩4,613 | +10.26% | 307.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,560 | ₩4,580 | ₩3,795 | ₩4,238 | -7.06% | 262만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,788 | ₩5,069 | ₩4,204 | ₩4,573 | -4.48% | 192.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,908 | ₩5,364 | ₩4,726 | ₩4,774 | -2.73% | 330.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,949 | ₩5,042 | ₩4,801 | ₩4,962 | +0.27% | 113.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,855 | ₩5,210 | ₩4,788 | ₩4,962 | +2.21% | 109.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,364 | ₩5,364 | ₩4,774 | ₩4,962 | -7.50% | 182.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,230 | ₩5,686 | ₩5,016 | ₩5,364 | +2.56% | 237.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,941 | ₩5,961 | ₩5,139 | ₩5,217 | -12.19% | 145.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,881 | ₩6,109 | ₩4,855 | ₩6,035 | +23.63% | 338.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,284 | ₩5,364 | ₩4,667 | ₩4,828 | -8.63% | 740.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,297 | ₩5,469 | ₩4,727 | ₩5,244 | -1.01% | 368.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,881 | ₩5,458 | ₩4,090 | ₩5,337 | +9.34% | 411.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,016 | ₩5,230 | ₩4,855 | ₩4,881 | -2.67% | 184.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,881 | ₩5,177 | ₩4,694 | ₩5,029 | +3.02% | 257.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,975 | ₩5,217 | ₩4,680 | ₩4,908 | -1.35% | 227.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,405 | ₩5,565 | ₩4,372 | ₩4,975 | -7.94% | 339.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,002 | ₩5,512 | ₩4,908 | ₩5,418 | +8.31% | 598.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,970 | ₩6,088 | ₩3,963 | ₩5,096 | +28.38% | 2312.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,171 | ₩4,278 | ₩3,755 | ₩3,983 | -4.50% | 153.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,426 | ₩4,586 | ₩4,117 | ₩4,144 | -6.36% | 58.4만 |
|---|