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 | ₩2,318 | ₩2,787 | ₩1,822 | ₩1,889 | -18.50% | 2912.8만 |
| 2026.09.28–2026.10.02 | ₩2,265 | ₩2,405 | ₩2,265 | ₩2,297 | +1.42% | 15.4만 |
| 2026.09.21–2026.09.25 | ₩2,667 | ₩2,801 | ₩2,265 | ₩2,265 | -15.08% | 45.9만 |
| 2026.09.14–2026.09.18 | ₩2,707 | ₩3,551 | ₩2,131 | ₩2,573 | -4.95% | 977.7만 |
| 2026.09.08–2026.09.11 | ₩2,940 | ₩3,283 | ₩2,827 | ₩3,122 | +6.20% | 346.8만 |
| 2026.08.31–2026.09.04 | ₩2,921 | ₩3,323 | ₩2,827 | ₩3,095 | +5.96% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩2,680 | ₩3,538 | ₩2,513 | ₩3,133 | +16.90% | 10.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,787 |
| ₩3,122 |
| ₩2,680 |
| ₩2,734 |
| -1.92% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩2,841 | ₩3,049 | ₩2,747 | ₩2,888 | +1.65% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,774 | ₩3,042 | ₩2,707 | ₩2,854 | +2.90% | 5.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,693 | ₩2,881 | ₩2,613 | ₩2,841 | +5.47% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,693 | ₩2,908 | ₩2,653 | ₩2,714 | +0.75% | 9.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,801 | ₩2,894 | ₩2,626 | ₩2,693 | -3.83% | 9.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,901 | ₩2,948 | ₩2,720 | ₩2,915 | +0.46% | 5.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,921 | ₩3,055 | ₩2,760 | ₩2,774 | -5.05% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,760 | ₩3,008 | ₩2,673 | ₩2,935 | +6.31% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,948 | ₩3,213 | ₩2,680 | ₩2,801 | -5.00% | 9.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,915 | ₩3,095 | ₩2,801 | ₩2,921 | +0.23% | 8.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,988 | ₩3,109 | ₩2,794 | ₩2,961 | -0.90% | 8.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,082 | ₩3,645 | ₩2,888 | ₩3,082 | 0.00% | 20.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,404 | ₩3,611 | ₩2,774 | ₩2,921 | -14.17% | 13.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,631 | ₩3,759 | ₩2,613 | ₩3,471 | -4.43% | 32.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,698 | ₩4,100 | ₩3,484 | ₩3,739 | +1.09% | 10.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,859 | ₩4,114 | ₩3,484 | ₩3,725 | -3.47% | 21.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,975 | ₩4,824 | ₩2,948 | ₩4,060 | +36.49% | 7453.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,122 | ₩3,323 | ₩2,693 | ₩3,042 | -2.58% | 161만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,136 | ₩4,020 | ₩2,600 | ₩3,337 | +6.41% | 34.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,553 | ₩3,109 | ₩2,345 | ₩2,881 | +12.86% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,760 | ₩2,814 | ₩2,312 | ₩2,539 | -8.01% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,559 | ₩2,928 | ₩2,506 | ₩2,647 | +3.40% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,908 | ₩3,263 | ₩2,439 | ₩2,687 | -7.60% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,814 | ₩3,142 | ₩2,466 | ₩3,142 | +11.67% | 6.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,613 | ₩2,848 | ₩2,479 | ₩2,747 | +5.13% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,754 | ₩2,908 | ₩2,559 | ₩2,613 | -5.11% | 6.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,747 | ₩3,015 | ₩2,640 | ₩2,915 | +6.10% | 19.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,283 | ₩3,879 | ₩2,559 | ₩2,680 | -18.37% | 110.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,685 | ₩3,819 | ₩3,109 | ₩3,350 | -9.09% | 3.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,692 | ₩3,893 | ₩3,685 | ₩3,819 | +3.45% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,899 | ₩4,020 | ₩3,792 | ₩3,832 | -1.72% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,886 | ₩4,121 | ₩3,819 | ₩3,920 | +0.86% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,638 | ₩4,147 | ₩3,638 | ₩3,819 | +4.97% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,087 | ₩4,087 | ₩3,417 | ₩3,719 | -9.02% | 6.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,087 | ₩4,154 | ₩3,886 | ₩4,020 | -1.64% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,228 | ₩4,462 | ₩4,087 | ₩4,087 | -3.33% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,181 | ₩4,496 | ₩4,087 | ₩4,228 | +1.12% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,685 | ₩4,482 | ₩3,672 | ₩4,342 | +17.82% | 5.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,752 | ₩3,940 | ₩3,451 | ₩3,705 | -1.25% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,007 | ₩4,087 | ₩3,538 | ₩3,732 | -6.86% | 7.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,087 | ₩4,690 | ₩3,558 | ₩3,739 | -8.52% | 23.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,489 | ₩4,891 | ₩4,040 | ₩4,040 | -10.00% | 31.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,976 | ₩5,976 | ₩4,214 | ₩4,422 | -26.01% | 134.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,775 | ₩9,447 | ₩5,635 | ₩7,370 | +27.61% | 2250.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,097 | ₩6,432 | ₩5,903 | ₩5,903 | -3.19% | 1.3만 |
|---|