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 | ₩3,859 | ₩3,973 | ₩3,618 | ₩3,899 | +1.04% | 315.4만 |
| 2026.09.28–2026.10.02 | ₩4,015 | ₩4,094 | ₩3,678 | ₩3,792 | -5.54% | 572.5만 |
| 2026.09.21–2026.09.25 | ₩4,797 | ₩4,797 | ₩3,960 | ₩4,033 | -15.92% | 650.6만 |
| 2026.09.14–2026.09.18 | ₩4,703 | ₩4,973 | ₩4,435 | ₩4,797 | +1.99% | 625.1만 |
| 2026.09.08–2026.09.11 | ₩5,360 | ₩5,528 | ₩4,275 | ₩4,690 | -12.50% | 754.8만 |
| 2026.08.31–2026.09.04 | ₩5,387 | ₩5,588 | ₩5,320 | ₩5,414 | +0.50% | 138.8만 |
| 2026.08.24–2026.08.28 | ₩5,400 | ₩5,883 | ₩5,280 | ₩5,414 | +0.25% | 235만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,628 |
| ₩5,829 |
| ₩5,347 |
| ₩5,414 |
| -3.81% |
| 364.4만 |
| 2026.08.10–2026.08.14 | ₩6,164 | ₩6,208 | ₩5,427 | ₩5,655 | -8.26% | 474.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,373 | ₩6,459 | ₩5,313 | ₩6,218 | +15.71% | 338.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,172 | ₩5,668 | ₩4,971 | ₩5,333 | +3.11% | 301.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,146 | ₩5,373 | ₩4,770 | ₩5,159 | +0.26% | 299.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,923 | ₩6,003 | ₩4,958 | ₩5,119 | -13.57% | 328.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,548 | ₩5,950 | ₩5,146 | ₩5,909 | +6.52% | 290.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,440 | ₩6,298 | ₩5,353 | ₩5,534 | +1.72% | 318.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,655 | ₩5,930 | ₩5,253 | ₩5,387 | -4.74% | 1259만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,400 | ₩5,735 | ₩5,340 | ₩5,655 | +4.71% | 224.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,239 | ₩5,387 | ₩4,904 | ₩5,360 | +2.30% | 225.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,682 | ₩5,802 | ₩5,038 | ₩5,132 | -9.67% | 206.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,454 | ₩5,842 | ₩5,320 | ₩5,775 | +5.90% | 167.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,347 | ₩5,621 | ₩4,770 | ₩5,414 | +1.25% | 164.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,856 | ₩6,164 | ₩5,172 | ₩5,280 | -9.84% | 162.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,561 | ₩6,110 | ₩5,507 | ₩5,936 | +6.75% | 199.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,467 | ₩5,802 | ₩5,320 | ₩5,615 | +2.70% | 147.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,668 | ₩6,244 | ₩5,407 | ₩5,507 | -2.84% | 229.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,494 | ₩5,869 | ₩5,427 | ₩5,749 | +4.63% | 152.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,682 | ₩5,816 | ₩4,958 | ₩5,494 | -3.30% | 264.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,333 | ₩5,990 | ₩5,213 | ₩5,682 | +6.53% | 138.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,816 | ₩6,043 | ₩5,105 | ₩5,414 | -6.91% | 202.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,878 | ₩6,030 | ₩4,730 | ₩5,735 | +17.58% | 256.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,025 | ₩6,472 | ₩4,931 | ₩4,945 | -1.60% | 372.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,442 | ₩5,172 | ₩4,335 | ₩5,038 | +13.42% | 260.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,181 | ₩4,770 | ₩4,154 | ₩4,610 | +10.26% | 307.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,556 | ₩4,576 | ₩3,792 | ₩4,234 | -7.06% | 262만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,784 | ₩5,065 | ₩4,201 | ₩4,569 | -4.48% | 192.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,904 | ₩5,360 | ₩4,722 | ₩4,770 | -2.73% | 330.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,945 | ₩5,038 | ₩4,797 | ₩4,958 | +0.27% | 113.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,851 | ₩5,206 | ₩4,784 | ₩4,958 | +2.21% | 109.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,360 | ₩5,360 | ₩4,770 | ₩4,958 | -7.50% | 182.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,226 | ₩5,682 | ₩5,012 | ₩5,360 | +2.56% | 237.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,936 | ₩5,956 | ₩5,135 | ₩5,213 | -12.19% | 145.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,878 | ₩6,104 | ₩4,851 | ₩6,030 | +23.63% | 338.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,280 | ₩5,360 | ₩4,663 | ₩4,824 | -8.63% | 740.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,293 | ₩5,465 | ₩4,724 | ₩5,239 | -1.01% | 368.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,878 | ₩5,454 | ₩4,087 | ₩5,333 | +9.34% | 411.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,012 | ₩5,226 | ₩4,851 | ₩4,878 | -2.67% | 184.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,878 | ₩5,172 | ₩4,690 | ₩5,025 | +3.02% | 257.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,971 | ₩5,213 | ₩4,677 | ₩4,904 | -1.35% | 227.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,400 | ₩5,561 | ₩4,368 | ₩4,971 | -7.94% | 339.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,998 | ₩5,507 | ₩4,904 | ₩5,414 | +8.31% | 598.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,966 | ₩6,084 | ₩3,960 | ₩5,092 | +28.38% | 2312.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,167 | ₩4,275 | ₩3,752 | ₩3,980 | -4.50% | 153.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,422 | ₩4,583 | ₩4,114 | ₩4,141 | -6.36% | 58.4만 |
|---|