시장 데이터를 불러오는 중
전체 종목
졸트 테라퓨틱스 과거 주가
XORTX Therapeutics Inc. - Common Shares · XRTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XORTX Therapeutics Inc. - Common Shares · XRTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,320 | ₩2,790 | ₩1,824 | ₩1,891 | -18.50% | 2912.8만 |
| 2026.09.28–2026.10.02 | ₩2,267 | ₩2,408 | ₩2,267 | ₩2,299 | +1.42% | 15.4만 |
| 2026.09.21–2026.09.25 | ₩2,669 | ₩2,803 | ₩2,267 | ₩2,267 | -15.08% | 45.9만 |
| 2026.09.14–2026.09.18 | ₩2,709 | ₩3,554 | ₩2,133 | ₩2,575 | -4.95% | 977.7만 |
| 2026.09.08–2026.09.11 | ₩2,943 | ₩3,286 | ₩2,830 | ₩3,125 | +6.20% | 346.8만 |
| 2026.08.31–2026.09.04 | ₩2,924 | ₩3,326 | ₩2,830 | ₩3,098 | +5.96% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩2,683 | ₩3,541 | ₩2,515 | ₩3,136 | +16.90% | 10.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,125 |
| ₩2,683 |
| ₩2,736 |
| -1.92% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩2,843 | ₩3,051 | ₩2,750 | ₩2,890 | +1.65% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,776 | ₩3,045 | ₩2,709 | ₩2,857 | +2.90% | 5.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,696 | ₩2,884 | ₩2,615 | ₩2,843 | +5.47% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,696 | ₩2,911 | ₩2,656 | ₩2,716 | +0.75% | 9.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,803 | ₩2,897 | ₩2,629 | ₩2,696 | -3.83% | 9.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,904 | ₩2,951 | ₩2,723 | ₩2,917 | +0.46% | 5.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,924 | ₩3,058 | ₩2,763 | ₩2,776 | -5.05% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,763 | ₩3,011 | ₩2,676 | ₩2,937 | +6.31% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,951 | ₩3,216 | ₩2,683 | ₩2,803 | -5.00% | 9.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,917 | ₩3,098 | ₩2,803 | ₩2,924 | +0.23% | 8.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,991 | ₩3,112 | ₩2,797 | ₩2,964 | -0.90% | 8.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,085 | ₩3,648 | ₩2,890 | ₩3,085 | 0.00% | 20.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,407 | ₩3,615 | ₩2,776 | ₩2,924 | -14.17% | 13.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,635 | ₩3,762 | ₩2,615 | ₩3,474 | -4.43% | 32.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,702 | ₩4,104 | ₩3,487 | ₩3,742 | +1.09% | 10.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,863 | ₩4,118 | ₩3,487 | ₩3,729 | -3.47% | 21.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,978 | ₩4,828 | ₩2,951 | ₩4,064 | +36.49% | 7453.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,125 | ₩3,326 | ₩2,696 | ₩3,045 | -2.58% | 161만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,139 | ₩4,024 | ₩2,602 | ₩3,340 | +6.41% | 34.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,555 | ₩3,112 | ₩2,347 | ₩2,884 | +12.86% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,763 | ₩2,817 | ₩2,314 | ₩2,542 | -8.01% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,562 | ₩2,931 | ₩2,508 | ₩2,649 | +3.40% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,911 | ₩3,266 | ₩2,441 | ₩2,689 | -7.60% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,817 | ₩3,145 | ₩2,468 | ₩3,145 | +11.67% | 6.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,615 | ₩2,850 | ₩2,481 | ₩2,750 | +5.13% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,756 | ₩2,911 | ₩2,562 | ₩2,615 | -5.11% | 6.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,750 | ₩3,018 | ₩2,642 | ₩2,917 | +6.10% | 19.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,286 | ₩3,883 | ₩2,562 | ₩2,683 | -18.37% | 110.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,688 | ₩3,823 | ₩3,112 | ₩3,353 | -9.09% | 3.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,695 | ₩3,896 | ₩3,688 | ₩3,823 | +3.45% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,903 | ₩4,024 | ₩3,796 | ₩3,836 | -1.72% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,890 | ₩4,124 | ₩3,823 | ₩3,923 | +0.86% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,641 | ₩4,151 | ₩3,641 | ₩3,823 | +4.97% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,091 | ₩4,091 | ₩3,420 | ₩3,722 | -9.02% | 6.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,091 | ₩4,158 | ₩3,890 | ₩4,024 | -1.64% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,232 | ₩4,466 | ₩4,091 | ₩4,091 | -3.33% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,185 | ₩4,500 | ₩4,091 | ₩4,232 | +1.12% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,688 | ₩4,486 | ₩3,675 | ₩4,346 | +17.82% | 5.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,755 | ₩3,943 | ₩3,454 | ₩3,709 | -1.25% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,010 | ₩4,091 | ₩3,541 | ₩3,735 | -6.86% | 7.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,091 | ₩4,694 | ₩3,561 | ₩3,742 | -8.52% | 23.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,493 | ₩4,896 | ₩4,044 | ₩4,044 | -10.00% | 31.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,982 | ₩5,982 | ₩4,218 | ₩4,426 | -26.01% | 134.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,781 | ₩9,456 | ₩5,640 | ₩7,377 | +27.61% | 2250.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,103 | ₩6,438 | ₩5,908 | ₩5,908 | -3.19% | 1.3만 |
|---|