시장 데이터를 불러오는 중
전체 종목
호라이즌 퀀텀 홀딩스 과거 주가
Horizon Quantum Holdings Ltd. - Class A Ordinary Shares · HQ · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Quantum Holdings Ltd. - Class A Ordinary Shares · HQ · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,125 | ₩22,768 | ₩21,401 | ₩21,857 | -1.21% | 13.8만 |
| 2026.10.08 | ₩21,454 | ₩22,044 | ₩20,301 | ₩21,870 | +1.94% | 20만 |
| 2026.10.07 | ₩22,889 | ₩22,903 | ₩21,481 | ₩21,656 | -5.39% | 7.5만 |
| 2026.10.06 | ₩21,816 | ₩23,372 | ₩20,985 | ₩23,144 | +6.08% | 17.9만 |
| 2026.10.05 | ₩21,186 | ₩21,803 | ₩20,569 | ₩21,495 | +1.46% | 9.5만 |
| 2026.10.02 | ₩20,395 | ₩22,473 | ₩20,073 | ₩21,173 | +3.81% | 18.9만 |
| 2026.10.01 | ₩19,979 | ₩20,207 | ₩19,215 | ₩20,006 | +0.13% | 8.9만 |
| 2026.09.30 | ₩19,309 | ₩20,610 | ₩18,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,926 |
| +3.19% |
| 15.2만 |
| 2026.09.29 | ₩19,041 | ₩19,684 | ₩18,571 | ₩19,014 | -0.14% | 14.9만 |
|---|
| 2026.09.28 | ₩20,449 | ₩20,663 | ₩18,920 | ₩19,135 | -6.43% | 8.1만 |
|---|
| 2026.09.25 | ₩21,454 | ₩21,588 | ₩20,569 | ₩20,905 | -2.56% | 9.9만 |
|---|
| 2026.09.24 | ₩19,550 | ₩21,843 | ₩19,269 | ₩21,186 | +8.37% | 16.7만 |
|---|
| 2026.09.23 | ₩21,991 | ₩22,085 | ₩19,859 | ₩19,939 | -9.33% | 21.8만 |
|---|
| 2026.09.22 | ₩20,569 | ₩22,071 | ₩20,221 | ₩21,106 | +2.61% | 38.1만 |
|---|
| 2026.09.21 | ₩17,981 | ₩20,972 | ₩17,445 | ₩20,650 | +14.84% | 55.8만 |
|---|
| 2026.09.18 | ₩18,116 | ₩20,114 | ₩17,137 | ₩18,156 | +0.22% | 99.1만 |
|---|
| 2026.09.17 | ₩18,183 | ₩18,719 | ₩16,962 | ₩18,116 | -0.37% | 53.5만 |
|---|
| 2026.09.16 | ₩17,284 | ₩19,577 | ₩17,016 | ₩18,183 | +5.20% | 86.8만 |
|---|
| 2026.09.15 | ₩13,811 | ₩19,041 | ₩13,315 | ₩17,700 | +28.16% | 252.8만 |
|---|
| 2026.09.14 | ₩19,671 | ₩19,671 | ₩13,717 | ₩13,865 | -29.52% | 183.8만 |
|---|
| 2026.09.11 | ₩20,717 | ₩21,092 | ₩19,711 | ₩20,408 | -1.49% | 22.6만 |
|---|
| 2026.09.10 | ₩20,824 | ₩21,240 | ₩20,221 | ₩20,717 | -0.52% | 8만 |
|---|
| 2026.09.09 | ₩21,079 | ₩22,004 | ₩20,717 | ₩21,548 | +2.23% | 9.3만 |
|---|
| 2026.09.08 | ₩20,650 | ₩22,192 | ₩20,114 | ₩21,642 | +4.81% | 26.2만 |
|---|
| 2026.09.04 | ₩21,320 | ₩21,575 | ₩19,979 | ₩20,864 | -2.14% | 11.9만 |
|---|
| 2026.09.03 | ₩22,876 | ₩23,372 | ₩20,784 | ₩21,173 | -7.44% | 27만 |
|---|
| 2026.09.02 | ₩19,524 | ₩23,466 | ₩18,102 | ₩23,466 | +20.19% | 41.9만 |
|---|
| 2026.09.01 | ₩19,229 | ₩20,382 | ₩19,041 | ₩19,564 | +1.74% | 17.2만 |
|---|
| 2026.08.31 | ₩20,207 | ₩21,253 | ₩19,376 | ₩19,859 | -1.73% | 17.4만 |
|---|
| 2026.08.28 | ₩21,857 | ₩22,675 | ₩19,845 | ₩20,355 | -6.87% | 23.9만 |
|---|
| 2026.08.27 | ₩23,466 | ₩23,600 | ₩21,843 | ₩22,085 | -5.89% | 21.7만 |
|---|
| 2026.08.26 | ₩25,477 | ₩25,705 | ₩21,803 | ₩23,667 | -7.11% | 25.8만 |
|---|
| 2026.08.25 | ₩26,013 | ₩26,657 | ₩25,209 | ₩25,987 | -0.10% | 15.8만 |
|---|
| 2026.08.24 | ₩26,148 | ₩26,603 | ₩22,929 | ₩26,067 | -0.31% | 39만 |
|---|
| 2026.08.21 | ₩23,734 | ₩28,159 | ₩23,063 | ₩26,724 | +12.60% | 127.4만 |
|---|
| 2026.08.20 | ₩22,165 | ₩23,721 | ₩21,133 | ₩23,332 | +5.26% | 17.7만 |
|---|
| 2026.08.19 | ₩22,380 | ₩22,876 | ₩20,650 | ₩22,554 | +0.78% | 20.9만 |
|---|
| 2026.08.18 | ₩21,991 | ₩22,929 | ₩21,320 | ₩22,487 | +2.26% | 16.5만 |
|---|
| 2026.08.17 | ₩22,795 | ₩24,096 | ₩22,366 | ₩22,527 | -1.18% | 27.8만 |
|---|
| 2026.08.14 | ₩22,299 | ₩23,332 | ₩21,253 | ₩22,782 | +2.16% | 20.6만 |
|---|
| 2026.08.13 | ₩19,121 | ₩23,385 | ₩18,303 | ₩22,353 | +16.90% | 33.5만 |
|---|
| 2026.08.12 | ₩17,418 | ₩20,127 | ₩17,110 | ₩20,020 | +14.93% | 32.6만 |
|---|
| 2026.08.11 | ₩16,775 | ₩17,432 | ₩16,091 | ₩16,748 | -0.16% | 26.8만 |
|---|
| 2026.08.10 | ₩18,612 | ₩19,778 | ₩16,480 | ₩16,842 | -9.51% | 28.8만 |
|---|
| 2026.08.07 | ₩18,853 | ₩20,073 | ₩17,284 | ₩18,947 | +0.50% | 24만 |
|---|
| 2026.08.06 | ₩19,912 | ₩20,985 | ₩19,041 | ₩19,242 | -3.37% | 10.1만 |
|---|
| 2026.08.05 | ₩20,315 | ₩20,797 | ₩18,907 | ₩20,154 | -0.79% | 15.4만 |
|---|
| 2026.08.04 | ₩17,539 | ₩21,830 | ₩17,539 | ₩20,449 | +16.59% | 32.5만 |
|---|
| 2026.08.03 | ₩16,198 | ₩19,054 | ₩16,077 | ₩18,491 | +14.16% | 23.9만 |
|---|
| 2026.07.31 | ₩18,598 | ₩18,598 | ₩15,608 | ₩16,198 | -12.91% | 23만 |
|---|
| 2026.07.30 | ₩16,681 | ₩17,619 | ₩16,225 | ₩16,842 | +0.96% | 25.8만 |
|---|
| 2026.07.29 | ₩15,984 | ₩18,732 | ₩15,219 | ₩15,487 | -3.10% | 38.2만 |
|---|
| 2026.07.28 | ₩16,104 | ₩17,418 | ₩15,192 | ₩15,675 | -2.66% | 23.3만 |
|---|
| 2026.07.27 | ₩16,439 | ₩18,370 | ₩16,185 | ₩16,654 | +1.31% | 26.6만 |
|---|
| 2026.07.24 | ₩18,773 | ₩18,773 | ₩15,514 | ₩15,689 | -16.43% | 32.1만 |
|---|
| 2026.07.23 | ₩19,443 | ₩20,677 | ₩18,196 | ₩18,424 | -5.24% | 24.9만 |
|---|
| 2026.07.22 | ₩22,500 | ₩23,157 | ₩19,389 | ₩19,631 | -12.75% | 30.5만 |
|---|
| 2026.07.21 | ₩26,898 | ₩26,965 | ₩22,125 | ₩22,380 | -16.80% | 57.7만 |
|---|
| 2026.07.20 | ₩29,902 | ₩32,168 | ₩26,067 | ₩26,282 | -12.11% | 28.9만 |
|---|
| 2026.07.17 | ₩26,107 | ₩31,753 | ₩25,491 | ₩29,915 | +14.59% | 56.8만 |
|---|
| 2026.07.16 | ₩28,065 | ₩29,674 | ₩25,450 | ₩28,065 | 0.00% | 33.6만 |
|---|
| 2026.07.15 | ₩27,260 | ₩33,429 | ₩27,260 | ₩29,379 | +7.77% | 42.7만 |
|---|
| 2026.07.14 | ₩28,668 | ₩29,902 | ₩26,550 | ₩28,414 | -0.89% | 38.4만 |
|---|
| 2026.07.13 | ₩29,647 | ₩30,894 | ₩28,105 | ₩28,668 | -3.30% | 44.9만 |
|---|
| 2026.07.10 | ₩32,182 | ₩33,710 | ₩30,505 | ₩30,827 | -4.21% | 48.6만 |
|---|
| 2026.07.09 | ₩32,182 | ₩34,193 | ₩31,753 | ₩32,262 | +0.25% | 45.8만 |
|---|
| 2026.07.08 | ₩30,841 | ₩34,702 | ₩30,707 | ₩31,860 | +3.30% | 40.9만 |
|---|
| 2026.07.07 | ₩31,618 | ₩32,865 | ₩29,312 | ₩31,511 | -0.34% | 48.9만 |
|---|
| 2026.07.06 | ₩32,718 | ₩34,716 | ₩31,511 | ₩32,477 | -0.74% | 45.6만 |
|---|
| 2026.07.02 | ₩35,976 | ₩37,545 | ₩31,699 | ₩31,887 | -11.37% | 64.1만 |
|---|
| 2026.07.01 | ₩37,679 | ₩42,761 | ₩34,823 | ₩36,245 | -3.81% | 86.5만 |
|---|
| 2026.06.30 | ₩31,511 | ₩38,283 | ₩30,103 | ₩37,223 | +18.13% | 78.4만 |
|---|
| 2026.06.29 | ₩31,122 | ₩33,496 | ₩28,561 | ₩31,511 | +1.25% | 82.2만 |
|---|
| 2026.06.26 | ₩34,180 | ₩36,204 | ₩30,465 | ₩31,283 | -8.47% | 59.7만 |
|---|
| 2026.06.25 | ₩38,457 | ₩38,752 | ₩34,421 | ₩34,756 | -9.62% | 71.5만 |
|---|
| 2026.06.24 | ₩45,591 | ₩45,738 | ₩36,580 | ₩38,095 | -16.44% | 87.7만 |
|---|
| 2026.06.23 | ₩50,606 | ₩55,688 | ₩42,386 | ₩44,773 | -11.53% | 131.1만 |
|---|
| 2026.06.22 | ₩48,541 | ₩60,341 | ₩44,250 | ₩51,477 | +6.05% | 235.5만 |
|---|
| 2026.06.18 | ₩32,316 | ₩52,630 | ₩30,841 | ₩42,909 | +32.78% | 869.2만 |
|---|
| 2026.06.17 | ₩25,450 | ₩33,523 | ₩25,209 | ₩31,659 | +24.39% | 305.3만 |
|---|
| 2026.06.16 | ₩23,412 | ₩26,429 | ₩23,023 | ₩25,075 | +7.10% | 157.1만 |
|---|
| 2026.06.15 | ₩15,581 | ₩24,203 | ₩15,340 | ₩23,895 | +53.36% | 624.4만 |
|---|
| 2026.06.12 | ₩14,106 | ₩14,978 | ₩13,811 | ₩14,629 | +3.71% | 13.5만 |
|---|
| 2026.06.11 | ₩13,449 | ₩14,039 | ₩13,074 | ₩13,932 | +3.59% | 19.8만 |
|---|
| 2026.06.10 | ₩14,106 | ₩15,058 | ₩13,422 | ₩13,422 | -4.85% | 15만 |
|---|
| 2026.06.09 | ₩14,924 | ₩15,729 | ₩13,945 | ₩14,374 | -3.68% | 14.7만 |
|---|
| 2026.06.08 | ₩14,415 | ₩16,091 | ₩13,892 | ₩15,045 | +4.37% | 19.7만 |
|---|
| 2026.06.05 | ₩15,648 | ₩15,957 | ₩13,141 | ₩14,093 | -9.94% | 30.3만 |
|---|
| 2026.06.04 | ₩16,560 | ₩17,177 | ₩15,796 | ₩15,970 | -3.56% | 31.7만 |
|---|
| 2026.06.03 | ₩18,303 | ₩18,504 | ₩16,641 | ₩16,882 | -7.77% | 49.3만 |
|---|
| 2026.06.02 | ₩17,003 | ₩18,719 | ₩16,319 | ₩18,598 | +9.38% | 53.7만 |
|---|
| 2026.06.01 | ₩18,357 | ₩18,357 | ₩16,761 | ₩17,043 | -7.16% | 23.9만 |
|---|
| 2026.05.29 | ₩17,740 | ₩18,639 | ₩17,190 | ₩17,700 | -0.23% | 31.8만 |
|---|
| 2026.05.28 | ₩16,158 | ₩17,821 | ₩15,420 | ₩17,539 | +8.55% | 27.9만 |
|---|
| 2026.05.27 | ₩16,279 | ₩17,083 | ₩15,219 | ₩16,010 | -1.65% | 21.2만 |
|---|
| 2026.05.26 | ₩19,644 | ₩19,644 | ₩15,756 | ₩15,876 | -19.18% | 52.7만 |
|---|
| 2026.05.22 | ₩16,319 | ₩19,041 | ₩15,689 | ₩18,639 | +14.22% | 67.2만 |
|---|
| 2026.05.21 | ₩15,474 | ₩16,493 | ₩14,857 | ₩16,077 | +3.90% | 28.2만 |
|---|
| 2026.05.20 | ₩15,742 | ₩15,742 | ₩13,758 | ₩14,535 | -7.67% | 11.3만 |
|---|
| 2026.05.19 | ₩15,286 | ₩15,554 | ₩14,482 | ₩15,058 | -1.49% | 5.9만 |
|---|
| 2026.05.18 | ₩15,568 | ₩16,292 | ₩14,763 | ₩15,233 | -2.15% | 11만 |
|---|
| 2026.05.15 | ₩16,439 | ₩16,439 | ₩14,482 | ₩15,970 | -2.85% | 10.1만 |
|---|
| 2026.05.14 | ₩16,681 | ₩16,681 | ₩15,648 | ₩16,359 | -1.93% | 9만 |
|---|
| 2026.05.13 | ₩15,769 | ₩16,667 | ₩15,085 | ₩16,506 | +4.68% | 11만 |
|---|
| 2026.05.12 | ₩16,533 | ₩16,667 | ₩15,487 | ₩15,769 | -4.62% | 13.4만 |
|---|
| 2026.05.11 | ₩14,066 | ₩17,217 | ₩13,302 | ₩16,855 | +19.83% | 40.3만 |
|---|
| 2026.05.08 | ₩13,865 | ₩13,999 | ₩13,208 | ₩13,691 | -1.26% | 15.3만 |
|---|
| 2026.05.07 | ₩14,495 | ₩14,669 | ₩12,980 | ₩13,409 | -7.49% | 36.8만 |
|---|
| 2026.05.06 | ₩13,704 | ₩14,683 | ₩13,476 | ₩13,945 | +1.76% | 31.9만 |
|---|
| 2026.05.05 | ₩13,409 | ₩13,932 | ₩12,524 | ₩12,993 | -3.10% | 13.5만 |
|---|
| 2026.05.04 | ₩14,844 | ₩14,844 | ₩13,315 | ₩13,476 | -9.21% | 7.9만 |
|---|
| 2026.05.01 | ₩14,200 | ₩14,562 | ₩13,516 | ₩14,428 | +1.61% | 12.1만 |
|---|
| 2026.04.30 | ₩13,543 | ₩13,865 | ₩13,141 | ₩13,302 | -1.78% | 8.7만 |
|---|
| 2026.04.29 | ₩13,516 | ₩13,851 | ₩12,886 | ₩13,409 | -0.79% | 7.7만 |
|---|
| 2026.04.28 | ₩14,884 | ₩15,085 | ₩13,248 | ₩13,436 | -9.73% | 14.5만 |
|---|
| 2026.04.27 | ₩15,595 | ₩17,029 | ₩15,246 | ₩15,595 | 0.00% | 13.5만 |
|---|
| 2026.04.24 | ₩15,326 | ₩15,541 | ₩14,307 | ₩15,246 | -0.52% | 5.3만 |
|---|
| 2026.04.23 | ₩15,756 | ₩15,809 | ₩14,294 | ₩15,420 | -2.13% | 14.4만 |
|---|
| 2026.04.22 | ₩16,104 | ₩17,016 | ₩15,434 | ₩16,024 | -0.50% | 15.8만 |
|---|
| 2026.04.21 | ₩17,780 | ₩17,780 | ₩15,018 | ₩15,756 | -11.39% | 19.4만 |
|---|
| 2026.04.20 | ₩15,420 | ₩18,075 | ₩14,951 | ₩17,499 | +13.48% | 33.7만 |
|---|
| 2026.04.17 | ₩16,319 | ₩16,533 | ₩14,267 | ₩15,796 | -3.20% | 51.1만 |
|---|
| 2026.04.16 | ₩17,432 | ₩19,068 | ₩14,817 | ₩15,756 | -9.62% | 84.1만 |
|---|
| 2026.04.15 | ₩14,777 | ₩17,029 | ₩14,562 | ₩16,399 | +10.98% | 68.3만 |
|---|
| 2026.04.14 | ₩12,068 | ₩14,361 | ₩12,068 | ₩13,919 | +15.33% | 21.3만 |
|---|
| 2026.04.13 | ₩12,229 | ₩12,229 | ₩11,398 | ₩11,907 | -2.63% | 6만 |
|---|
| 2026.04.10 | ₩12,631 | ₩12,645 | ₩11,666 | ₩11,880 | -5.94% | 2.9만 |
|---|
| 2026.04.09 | ₩11,961 | ₩12,175 | ₩11,465 | ₩11,787 | -1.46% | 3.1만 |
|---|
| 2026.04.08 | ₩11,800 | ₩11,827 | ₩11,210 | ₩11,223 | -4.89% | 2.8만 |
|---|
| 2026.04.07 | ₩12,202 | ₩12,470 | ₩11,170 | ₩11,170 | -8.46% | 4.8만 |
|---|
| 2026.04.06 | ₩12,739 | ₩13,047 | ₩12,108 | ₩12,202 | -4.21% | 2.9만 |
|---|
| 2026.04.02 | ₩11,398 | ₩12,725 | ₩11,116 | ₩12,484 | +9.53% | 6.4만 |
|---|
| 2026.04.01 | ₩12,256 | ₩12,256 | ₩11,398 | ₩11,518 | -6.02% | 2.5만 |
|---|
| 2026.03.31 | ₩11,170 | ₩12,403 | ₩11,170 | ₩11,787 | +5.52% | 4.7만 |
|---|
| 2026.03.30 | ₩13,851 | ₩13,851 | ₩11,398 | ₩12,001 | -13.36% | 4.3만 |
|---|
| 2026.03.27 | ₩14,602 | ₩14,804 | ₩12,752 | ₩13,020 | -10.84% | 2.9만 |
|---|
| 2026.03.26 | ₩15,031 | ₩15,675 | ₩14,388 | ₩14,602 | -2.85% | 10만 |
|---|
| 2026.03.25 | ₩14,723 | ₩15,420 | ₩14,562 | ₩14,750 | +0.18% | 7.5만 |
|---|
| 2026.03.24 | ₩15,152 | ₩15,152 | ₩14,146 | ₩14,884 | -1.77% | 12.6만 |
|---|
| 2026.03.23 | ₩12,792 | ₩15,823 | ₩12,792 | ₩15,192 | +18.76% | 7.8만 |
|---|
| 2026.03.20 | ₩16,091 | ₩18,022 | ₩12,055 | ₩13,208 | -17.92% | 7.5만 |
|---|