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 | ₩2,789 | ₩1,824 | ₩1,891 | -18.50% | 2912.8만 |
| 2026.09.28–2026.10.02 | ₩2,266 | ₩2,407 | ₩2,266 | ₩2,298 | +1.42% | 15.4만 |
| 2026.09.21–2026.09.25 | ₩2,668 | ₩2,802 | ₩2,266 | ₩2,266 | -15.08% | 45.9만 |
| 2026.09.14–2026.09.18 | ₩2,709 | ₩3,553 | ₩2,132 | ₩2,575 | -4.95% | 977.7만 |
| 2026.09.08–2026.09.11 | ₩2,942 | ₩3,285 | ₩2,829 | ₩3,124 | +6.20% | 346.8만 |
| 2026.08.31–2026.09.04 | ₩2,923 | ₩3,325 | ₩2,829 | ₩3,097 | +5.96% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩2,682 | ₩3,540 | ₩2,514 | ₩3,135 | +16.90% | 10.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,124 |
| ₩2,682 |
| ₩2,735 |
| -1.92% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩2,843 | ₩3,051 | ₩2,749 | ₩2,890 | +1.65% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,776 | ₩3,044 | ₩2,709 | ₩2,856 | +2.90% | 5.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,695 | ₩2,883 | ₩2,615 | ₩2,843 | +5.47% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,695 | ₩2,910 | ₩2,655 | ₩2,715 | +0.75% | 9.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,802 | ₩2,896 | ₩2,628 | ₩2,695 | -3.83% | 9.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,903 | ₩2,950 | ₩2,722 | ₩2,916 | +0.46% | 5.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,923 | ₩3,057 | ₩2,762 | ₩2,776 | -5.05% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,762 | ₩3,010 | ₩2,675 | ₩2,937 | +6.31% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,950 | ₩3,215 | ₩2,682 | ₩2,802 | -5.00% | 9.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,916 | ₩3,097 | ₩2,802 | ₩2,923 | +0.23% | 8.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,990 | ₩3,111 | ₩2,796 | ₩2,963 | -0.90% | 8.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,084 | ₩3,647 | ₩2,890 | ₩3,084 | 0.00% | 20.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,406 | ₩3,614 | ₩2,776 | ₩2,923 | -14.17% | 13.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,634 | ₩3,761 | ₩2,615 | ₩3,473 | -4.43% | 32.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,701 | ₩4,103 | ₩3,486 | ₩3,741 | +1.09% | 10.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,862 | ₩4,117 | ₩3,486 | ₩3,728 | -3.47% | 21.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,977 | ₩4,827 | ₩2,950 | ₩4,063 | +36.49% | 7453.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,124 | ₩3,325 | ₩2,695 | ₩3,044 | -2.58% | 161만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,138 | ₩4,023 | ₩2,601 | ₩3,339 | +6.41% | 34.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,554 | ₩3,111 | ₩2,347 | ₩2,883 | +12.86% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,762 | ₩2,816 | ₩2,313 | ₩2,541 | -8.01% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,561 | ₩2,930 | ₩2,507 | ₩2,648 | +3.40% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,910 | ₩3,265 | ₩2,440 | ₩2,689 | -7.60% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,816 | ₩3,144 | ₩2,467 | ₩3,144 | +11.67% | 6.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,615 | ₩2,849 | ₩2,481 | ₩2,749 | +5.13% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,756 | ₩2,910 | ₩2,561 | ₩2,615 | -5.11% | 6.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,749 | ₩3,017 | ₩2,642 | ₩2,916 | +6.10% | 19.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,285 | ₩3,882 | ₩2,561 | ₩2,682 | -18.37% | 110.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,687 | ₩3,822 | ₩3,111 | ₩3,352 | -9.09% | 3.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,694 | ₩3,895 | ₩3,687 | ₩3,822 | +3.45% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,902 | ₩4,023 | ₩3,795 | ₩3,835 | -1.72% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,889 | ₩4,123 | ₩3,822 | ₩3,922 | +0.86% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,641 | ₩4,150 | ₩3,641 | ₩3,822 | +4.97% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,090 | ₩4,090 | ₩3,419 | ₩3,721 | -9.02% | 6.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,090 | ₩4,157 | ₩3,889 | ₩4,023 | -1.64% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,231 | ₩4,465 | ₩4,090 | ₩4,090 | -3.33% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,184 | ₩4,499 | ₩4,090 | ₩4,231 | +1.12% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,687 | ₩4,485 | ₩3,674 | ₩4,345 | +17.82% | 5.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,755 | ₩3,942 | ₩3,453 | ₩3,708 | -1.25% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,009 | ₩4,090 | ₩3,540 | ₩3,734 | -6.86% | 7.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,090 | ₩4,693 | ₩3,560 | ₩3,741 | -8.52% | 23.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,492 | ₩4,894 | ₩4,043 | ₩4,043 | -10.00% | 31.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,980 | ₩5,980 | ₩4,217 | ₩4,425 | -26.01% | 134.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,779 | ₩9,453 | ₩5,638 | ₩7,375 | +27.61% | 2250.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,101 | ₩6,436 | ₩5,907 | ₩5,907 | -3.19% | 1.3만 |
|---|