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 | ₩3,864 | ₩3,978 | ₩3,622 | ₩3,904 | +1.04% | 315.4만 |
| 2026.09.28–2026.10.02 | ₩4,019 | ₩4,098 | ₩3,683 | ₩3,797 | -5.54% | 572.5만 |
| 2026.09.21–2026.09.25 | ₩4,803 | ₩4,803 | ₩3,964 | ₩4,038 | -15.92% | 650.6만 |
| 2026.09.14–2026.09.18 | ₩4,709 | ₩4,979 | ₩4,441 | ₩4,803 | +1.99% | 625.1만 |
| 2026.09.08–2026.09.11 | ₩5,366 | ₩5,534 | ₩4,280 | ₩4,695 | -12.50% | 754.8만 |
| 2026.08.31–2026.09.04 | ₩5,393 | ₩5,594 | ₩5,326 | ₩5,420 | +0.50% | 138.8만 |
| 2026.08.24–2026.08.28 | ₩5,407 | ₩5,889 | ₩5,286 | ₩5,420 | +0.25% | 235만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,635 |
| ₩5,836 |
| ₩5,353 |
| ₩5,420 |
| -3.81% |
| 364.4만 |
| 2026.08.10–2026.08.14 | ₩6,171 | ₩6,215 | ₩5,433 | ₩5,661 | -8.26% | 474.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,380 | ₩6,466 | ₩5,319 | ₩6,225 | +15.71% | 338.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,178 | ₩5,675 | ₩4,977 | ₩5,339 | +3.11% | 301.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,152 | ₩5,380 | ₩4,776 | ₩5,165 | +0.26% | 299.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,930 | ₩6,010 | ₩4,964 | ₩5,125 | -13.57% | 328.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,554 | ₩5,957 | ₩5,152 | ₩5,916 | +6.52% | 290.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,447 | ₩6,305 | ₩5,360 | ₩5,541 | +1.72% | 318.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,661 | ₩5,936 | ₩5,259 | ₩5,393 | -4.74% | 1259만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,407 | ₩5,742 | ₩5,346 | ₩5,661 | +4.71% | 224.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,246 | ₩5,393 | ₩4,910 | ₩5,366 | +2.30% | 225.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,688 | ₩5,809 | ₩5,044 | ₩5,138 | -9.67% | 206.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,460 | ₩5,849 | ₩5,326 | ₩5,782 | +5.90% | 167.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,353 | ₩5,628 | ₩4,776 | ₩5,420 | +1.25% | 164.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,863 | ₩6,171 | ₩5,178 | ₩5,286 | -9.84% | 162.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,568 | ₩6,118 | ₩5,514 | ₩5,943 | +6.75% | 199.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,474 | ₩5,809 | ₩5,326 | ₩5,621 | +2.70% | 147.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,675 | ₩6,252 | ₩5,413 | ₩5,514 | -2.84% | 229.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,500 | ₩5,876 | ₩5,433 | ₩5,755 | +4.63% | 152.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,688 | ₩5,822 | ₩4,964 | ₩5,500 | -3.30% | 264.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,339 | ₩5,997 | ₩5,219 | ₩5,688 | +6.53% | 138.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,822 | ₩6,050 | ₩5,111 | ₩5,420 | -6.91% | 202.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,883 | ₩6,037 | ₩4,736 | ₩5,742 | +17.58% | 256.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,031 | ₩6,480 | ₩4,937 | ₩4,950 | -1.60% | 372.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,447 | ₩5,178 | ₩4,340 | ₩5,044 | +13.42% | 260.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,186 | ₩4,776 | ₩4,159 | ₩4,615 | +10.26% | 307.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,561 | ₩4,581 | ₩3,797 | ₩4,239 | -7.06% | 262만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,789 | ₩5,071 | ₩4,206 | ₩4,575 | -4.48% | 192.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,910 | ₩5,366 | ₩4,728 | ₩4,776 | -2.73% | 330.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,950 | ₩5,044 | ₩4,803 | ₩4,964 | +0.27% | 113.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,856 | ₩5,212 | ₩4,789 | ₩4,964 | +2.21% | 109.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,366 | ₩5,366 | ₩4,776 | ₩4,964 | -7.50% | 182.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,232 | ₩5,688 | ₩5,017 | ₩5,366 | +2.56% | 237.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,943 | ₩5,963 | ₩5,141 | ₩5,219 | -12.19% | 145.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,883 | ₩6,111 | ₩4,856 | ₩6,037 | +23.63% | 338.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,286 | ₩5,366 | ₩4,669 | ₩4,830 | -8.63% | 740.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,299 | ₩5,471 | ₩4,729 | ₩5,246 | -1.01% | 368.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,883 | ₩5,460 | ₩4,092 | ₩5,339 | +9.34% | 411.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,017 | ₩5,232 | ₩4,856 | ₩4,883 | -2.67% | 184.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,883 | ₩5,178 | ₩4,695 | ₩5,031 | +3.02% | 257.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,977 | ₩5,219 | ₩4,682 | ₩4,910 | -1.35% | 227.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,407 | ₩5,568 | ₩4,374 | ₩4,977 | -7.94% | 339.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,004 | ₩5,514 | ₩4,910 | ₩5,420 | +8.31% | 598.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,971 | ₩6,091 | ₩3,964 | ₩5,098 | +28.38% | 2312.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,172 | ₩4,280 | ₩3,756 | ₩3,984 | -4.50% | 153.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,427 | ₩4,588 | ₩4,119 | ₩4,145 | -6.36% | 58.4만 |
|---|