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 | ₩22,088 | ₩22,731 | ₩21,365 | ₩21,820 | -1.21% | 13.8만 |
| 2026.10.08 | ₩21,419 | ₩22,008 | ₩20,268 | ₩21,834 | +1.94% | 20만 |
| 2026.10.07 | ₩22,851 | ₩22,865 | ₩21,446 | ₩21,620 | -5.39% | 7.5만 |
| 2026.10.06 | ₩21,780 | ₩23,333 | ₩20,950 | ₩23,106 | +6.08% | 17.9만 |
| 2026.10.05 | ₩21,151 | ₩21,767 | ₩20,535 | ₩21,459 | +1.46% | 9.5만 |
| 2026.10.02 | ₩20,361 | ₩22,436 | ₩20,040 | ₩21,138 | +3.81% | 18.9만 |
| 2026.10.01 | ₩19,946 | ₩20,174 | ₩19,183 | ₩19,973 | +0.13% | 8.9만 |
| 2026.09.30 | ₩19,277 | ₩20,576 | ₩18,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,893 |
| +3.19% |
| 15.2만 |
| 2026.09.29 | ₩19,009 | ₩19,652 | ₩18,541 | ₩18,982 | -0.14% | 14.9만 |
|---|
| 2026.09.28 | ₩20,415 | ₩20,629 | ₩18,889 | ₩19,103 | -6.43% | 8.1만 |
|---|
| 2026.09.25 | ₩21,419 | ₩21,553 | ₩20,535 | ₩20,870 | -2.56% | 9.9만 |
|---|
| 2026.09.24 | ₩19,518 | ₩21,807 | ₩19,237 | ₩21,151 | +8.37% | 16.7만 |
|---|
| 2026.09.23 | ₩21,954 | ₩22,048 | ₩19,826 | ₩19,906 | -9.33% | 21.8만 |
|---|
| 2026.09.22 | ₩20,535 | ₩22,035 | ₩20,187 | ₩21,071 | +2.61% | 38.1만 |
|---|
| 2026.09.21 | ₩17,952 | ₩20,937 | ₩17,416 | ₩20,616 | +14.84% | 55.8만 |
|---|
| 2026.09.18 | ₩18,086 | ₩20,080 | ₩17,108 | ₩18,126 | +0.22% | 99.1만 |
|---|
| 2026.09.17 | ₩18,153 | ₩18,688 | ₩16,934 | ₩18,086 | -0.37% | 53.5만 |
|---|
| 2026.09.16 | ₩17,256 | ₩19,545 | ₩16,988 | ₩18,153 | +5.20% | 86.8만 |
|---|
| 2026.09.15 | ₩13,788 | ₩19,009 | ₩13,293 | ₩17,671 | +28.16% | 252.8만 |
|---|
| 2026.09.14 | ₩19,638 | ₩19,638 | ₩13,695 | ₩13,842 | -29.52% | 183.8만 |
|---|
| 2026.09.11 | ₩20,683 | ₩21,057 | ₩19,679 | ₩20,375 | -1.49% | 22.6만 |
|---|
| 2026.09.10 | ₩20,790 | ₩21,205 | ₩20,187 | ₩20,683 | -0.52% | 8만 |
|---|
| 2026.09.09 | ₩21,044 | ₩21,968 | ₩20,683 | ₩21,513 | +2.23% | 9.3만 |
|---|
| 2026.09.08 | ₩20,616 | ₩22,155 | ₩20,080 | ₩21,606 | +4.81% | 26.2만 |
|---|
| 2026.09.04 | ₩21,285 | ₩21,539 | ₩19,946 | ₩20,830 | -2.14% | 11.9만 |
|---|
| 2026.09.03 | ₩22,838 | ₩23,333 | ₩20,750 | ₩21,138 | -7.44% | 27만 |
|---|
| 2026.09.02 | ₩19,491 | ₩23,427 | ₩18,072 | ₩23,427 | +20.19% | 41.9만 |
|---|
| 2026.09.01 | ₩19,197 | ₩20,348 | ₩19,009 | ₩19,531 | +1.74% | 17.2만 |
|---|
| 2026.08.31 | ₩20,174 | ₩21,218 | ₩19,344 | ₩19,826 | -1.73% | 17.4만 |
|---|
| 2026.08.28 | ₩21,820 | ₩22,637 | ₩19,812 | ₩20,321 | -6.87% | 23.9만 |
|---|
| 2026.08.27 | ₩23,427 | ₩23,561 | ₩21,807 | ₩22,048 | -5.89% | 21.7만 |
|---|
| 2026.08.26 | ₩25,435 | ₩25,662 | ₩21,767 | ₩23,628 | -7.11% | 25.8만 |
|---|
| 2026.08.25 | ₩25,970 | ₩26,613 | ₩25,167 | ₩25,944 | -0.10% | 15.8만 |
|---|
| 2026.08.24 | ₩26,104 | ₩26,559 | ₩22,891 | ₩26,024 | -0.31% | 39만 |
|---|
| 2026.08.21 | ₩23,695 | ₩28,112 | ₩23,025 | ₩26,680 | +12.60% | 127.4만 |
|---|
| 2026.08.20 | ₩22,128 | ₩23,681 | ₩21,098 | ₩23,293 | +5.26% | 17.7만 |
|---|
| 2026.08.19 | ₩22,343 | ₩22,838 | ₩20,616 | ₩22,517 | +0.78% | 20.9만 |
|---|
| 2026.08.18 | ₩21,954 | ₩22,891 | ₩21,285 | ₩22,450 | +2.26% | 16.5만 |
|---|
| 2026.08.17 | ₩22,758 | ₩24,056 | ₩22,329 | ₩22,490 | -1.18% | 27.8만 |
|---|
| 2026.08.14 | ₩22,262 | ₩23,293 | ₩21,218 | ₩22,744 | +2.16% | 20.6만 |
|---|
| 2026.08.13 | ₩19,090 | ₩23,347 | ₩18,273 | ₩22,316 | +16.90% | 33.5만 |
|---|
| 2026.08.12 | ₩17,389 | ₩20,094 | ₩17,082 | ₩19,986 | +14.93% | 32.6만 |
|---|
| 2026.08.11 | ₩16,747 | ₩17,403 | ₩16,064 | ₩16,720 | -0.16% | 26.8만 |
|---|
| 2026.08.10 | ₩18,581 | ₩19,746 | ₩16,452 | ₩16,814 | -9.51% | 28.8만 |
|---|
| 2026.08.07 | ₩18,822 | ₩20,040 | ₩17,256 | ₩18,916 | +0.50% | 24만 |
|---|
| 2026.08.06 | ₩19,879 | ₩20,950 | ₩19,009 | ₩19,210 | -3.37% | 10.1만 |
|---|
| 2026.08.05 | ₩20,281 | ₩20,763 | ₩18,875 | ₩20,120 | -0.79% | 15.4만 |
|---|
| 2026.08.04 | ₩17,510 | ₩21,794 | ₩17,510 | ₩20,415 | +16.59% | 32.5만 |
|---|
| 2026.08.03 | ₩16,171 | ₩19,023 | ₩16,051 | ₩18,460 | +14.16% | 23.9만 |
|---|
| 2026.07.31 | ₩18,567 | ₩18,567 | ₩15,582 | ₩16,171 | -12.91% | 23만 |
|---|
| 2026.07.30 | ₩16,653 | ₩17,590 | ₩16,198 | ₩16,814 | +0.96% | 25.8만 |
|---|
| 2026.07.29 | ₩15,957 | ₩18,701 | ₩15,194 | ₩15,462 | -3.10% | 38.2만 |
|---|
| 2026.07.28 | ₩16,078 | ₩17,389 | ₩15,167 | ₩15,649 | -2.66% | 23.3만 |
|---|
| 2026.07.27 | ₩16,412 | ₩18,340 | ₩16,158 | ₩16,626 | +1.31% | 26.6만 |
|---|
| 2026.07.24 | ₩18,742 | ₩18,742 | ₩15,489 | ₩15,663 | -16.43% | 32.1만 |
|---|
| 2026.07.23 | ₩19,411 | ₩20,642 | ₩18,166 | ₩18,393 | -5.24% | 24.9만 |
|---|
| 2026.07.22 | ₩22,463 | ₩23,119 | ₩19,357 | ₩19,598 | -12.75% | 30.5만 |
|---|
| 2026.07.21 | ₩26,854 | ₩26,921 | ₩22,088 | ₩22,343 | -16.80% | 57.7만 |
|---|
| 2026.07.20 | ₩29,853 | ₩32,115 | ₩26,024 | ₩26,238 | -12.11% | 28.9만 |
|---|
| 2026.07.17 | ₩26,064 | ₩31,700 | ₩25,448 | ₩29,866 | +14.59% | 56.8만 |
|---|
| 2026.07.16 | ₩28,019 | ₩29,625 | ₩25,408 | ₩28,019 | 0.00% | 33.6만 |
|---|
| 2026.07.15 | ₩27,215 | ₩33,373 | ₩27,215 | ₩29,330 | +7.77% | 42.7만 |
|---|
| 2026.07.14 | ₩28,621 | ₩29,853 | ₩26,506 | ₩28,367 | -0.89% | 38.4만 |
|---|
| 2026.07.13 | ₩29,598 | ₩30,843 | ₩28,059 | ₩28,621 | -3.30% | 44.9만 |
|---|
| 2026.07.10 | ₩32,128 | ₩33,654 | ₩30,455 | ₩30,776 | -4.21% | 48.6만 |
|---|
| 2026.07.09 | ₩32,128 | ₩34,136 | ₩31,700 | ₩32,209 | +0.25% | 45.8만 |
|---|
| 2026.07.08 | ₩30,790 | ₩34,645 | ₩30,656 | ₩31,807 | +3.30% | 40.9만 |
|---|
| 2026.07.07 | ₩31,566 | ₩32,811 | ₩29,264 | ₩31,459 | -0.34% | 48.9만 |
|---|
| 2026.07.06 | ₩32,664 | ₩34,658 | ₩31,459 | ₩32,423 | -0.74% | 45.6만 |
|---|
| 2026.07.02 | ₩35,917 | ₩37,483 | ₩31,646 | ₩31,834 | -11.37% | 64.1만 |
|---|
| 2026.07.01 | ₩37,617 | ₩42,691 | ₩34,766 | ₩36,185 | -3.81% | 86.5만 |
|---|
| 2026.06.30 | ₩31,459 | ₩38,219 | ₩30,053 | ₩37,162 | +18.13% | 78.4만 |
|---|
| 2026.06.29 | ₩31,071 | ₩33,440 | ₩28,514 | ₩31,459 | +1.25% | 82.2만 |
|---|
| 2026.06.26 | ₩34,123 | ₩36,144 | ₩30,415 | ₩31,231 | -8.47% | 59.7만 |
|---|
| 2026.06.25 | ₩38,393 | ₩38,688 | ₩34,364 | ₩34,699 | -9.62% | 71.5만 |
|---|
| 2026.06.24 | ₩45,515 | ₩45,662 | ₩36,519 | ₩38,032 | -16.44% | 87.7만 |
|---|
| 2026.06.23 | ₩50,522 | ₩55,595 | ₩42,316 | ₩44,699 | -11.53% | 131.1만 |
|---|
| 2026.06.22 | ₩48,460 | ₩60,241 | ₩44,176 | ₩51,392 | +6.05% | 235.5만 |
|---|
| 2026.06.18 | ₩32,262 | ₩52,543 | ₩30,790 | ₩42,838 | +32.78% | 869.2만 |
|---|
| 2026.06.17 | ₩25,408 | ₩33,467 | ₩25,167 | ₩31,606 | +24.39% | 305.3만 |
|---|
| 2026.06.16 | ₩23,373 | ₩26,385 | ₩22,985 | ₩25,033 | +7.10% | 157.1만 |
|---|
| 2026.06.15 | ₩15,555 | ₩24,163 | ₩15,314 | ₩23,855 | +53.36% | 624.4만 |
|---|
| 2026.06.12 | ₩14,083 | ₩14,953 | ₩13,788 | ₩14,605 | +3.71% | 13.5만 |
|---|
| 2026.06.11 | ₩13,427 | ₩14,016 | ₩13,052 | ₩13,909 | +3.59% | 19.8만 |
|---|
| 2026.06.10 | ₩14,083 | ₩15,033 | ₩13,400 | ₩13,400 | -4.85% | 15만 |
|---|
| 2026.06.09 | ₩14,900 | ₩15,703 | ₩13,922 | ₩14,351 | -3.68% | 14.7만 |
|---|
| 2026.06.08 | ₩14,391 | ₩16,064 | ₩13,869 | ₩15,020 | +4.37% | 19.7만 |
|---|
| 2026.06.05 | ₩15,622 | ₩15,930 | ₩13,119 | ₩14,070 | -9.94% | 30.3만 |
|---|
| 2026.06.04 | ₩16,533 | ₩17,148 | ₩15,770 | ₩15,944 | -3.56% | 31.7만 |
|---|
| 2026.06.03 | ₩18,273 | ₩18,474 | ₩16,613 | ₩16,854 | -7.77% | 49.3만 |
|---|
| 2026.06.02 | ₩16,974 | ₩18,688 | ₩16,292 | ₩18,567 | +9.38% | 53.7만 |
|---|
| 2026.06.01 | ₩18,327 | ₩18,327 | ₩16,734 | ₩17,015 | -7.16% | 23.9만 |
|---|
| 2026.05.29 | ₩17,711 | ₩18,608 | ₩17,162 | ₩17,671 | -0.23% | 31.8만 |
|---|
| 2026.05.28 | ₩16,131 | ₩17,791 | ₩15,395 | ₩17,510 | +8.55% | 27.9만 |
|---|
| 2026.05.27 | ₩16,252 | ₩17,055 | ₩15,194 | ₩15,984 | -1.65% | 21.2만 |
|---|
| 2026.05.26 | ₩19,612 | ₩19,612 | ₩15,729 | ₩15,850 | -19.18% | 52.7만 |
|---|
| 2026.05.22 | ₩16,292 | ₩19,009 | ₩15,663 | ₩18,608 | +14.22% | 67.2만 |
|---|
| 2026.05.21 | ₩15,448 | ₩16,466 | ₩14,833 | ₩16,051 | +3.90% | 28.2만 |
|---|
| 2026.05.20 | ₩15,716 | ₩15,716 | ₩13,735 | ₩14,511 | -7.67% | 11.3만 |
|---|
| 2026.05.19 | ₩15,261 | ₩15,529 | ₩14,458 | ₩15,033 | -1.49% | 5.9만 |
|---|
| 2026.05.18 | ₩15,542 | ₩16,265 | ₩14,739 | ₩15,207 | -2.15% | 11만 |
|---|
| 2026.05.15 | ₩16,412 | ₩16,412 | ₩14,458 | ₩15,944 | -2.85% | 10.1만 |
|---|
| 2026.05.14 | ₩16,653 | ₩16,653 | ₩15,622 | ₩16,332 | -1.93% | 9만 |
|---|
| 2026.05.13 | ₩15,743 | ₩16,640 | ₩15,060 | ₩16,479 | +4.68% | 11만 |
|---|
| 2026.05.12 | ₩16,506 | ₩16,640 | ₩15,462 | ₩15,743 | -4.62% | 13.4만 |
|---|
| 2026.05.11 | ₩14,043 | ₩17,189 | ₩13,280 | ₩16,827 | +19.83% | 40.3만 |
|---|
| 2026.05.08 | ₩13,842 | ₩13,976 | ₩13,186 | ₩13,668 | -1.26% | 15.3만 |
|---|
| 2026.05.07 | ₩14,471 | ₩14,645 | ₩12,958 | ₩13,387 | -7.49% | 36.8만 |
|---|
| 2026.05.06 | ₩13,681 | ₩14,659 | ₩13,454 | ₩13,922 | +1.76% | 31.9만 |
|---|
| 2026.05.05 | ₩13,387 | ₩13,909 | ₩12,503 | ₩12,972 | -3.10% | 13.5만 |
|---|
| 2026.05.04 | ₩14,819 | ₩14,819 | ₩13,293 | ₩13,454 | -9.21% | 7.9만 |
|---|
| 2026.05.01 | ₩14,177 | ₩14,538 | ₩13,494 | ₩14,404 | +1.61% | 12.1만 |
|---|
| 2026.04.30 | ₩13,521 | ₩13,842 | ₩13,119 | ₩13,280 | -1.78% | 8.7만 |
|---|
| 2026.04.29 | ₩13,494 | ₩13,829 | ₩12,865 | ₩13,387 | -0.79% | 7.7만 |
|---|
| 2026.04.28 | ₩14,859 | ₩15,060 | ₩13,226 | ₩13,414 | -9.73% | 14.5만 |
|---|
| 2026.04.27 | ₩15,569 | ₩17,001 | ₩15,221 | ₩15,569 | 0.00% | 13.5만 |
|---|
| 2026.04.24 | ₩15,301 | ₩15,515 | ₩14,284 | ₩15,221 | -0.52% | 5.3만 |
|---|
| 2026.04.23 | ₩15,729 | ₩15,783 | ₩14,270 | ₩15,395 | -2.13% | 14.4만 |
|---|
| 2026.04.22 | ₩16,078 | ₩16,988 | ₩15,408 | ₩15,997 | -0.50% | 15.8만 |
|---|
| 2026.04.21 | ₩17,751 | ₩17,751 | ₩14,993 | ₩15,729 | -11.39% | 19.4만 |
|---|
| 2026.04.20 | ₩15,395 | ₩18,045 | ₩14,926 | ₩17,470 | +13.48% | 33.7만 |
|---|
| 2026.04.17 | ₩16,292 | ₩16,506 | ₩14,244 | ₩15,770 | -3.20% | 51.1만 |
|---|
| 2026.04.16 | ₩17,403 | ₩19,036 | ₩14,792 | ₩15,729 | -9.62% | 84.1만 |
|---|
| 2026.04.15 | ₩14,752 | ₩17,001 | ₩14,538 | ₩16,372 | +10.98% | 68.3만 |
|---|
| 2026.04.14 | ₩12,048 | ₩14,337 | ₩12,048 | ₩13,895 | +15.33% | 21.3만 |
|---|
| 2026.04.13 | ₩12,209 | ₩12,209 | ₩11,379 | ₩11,887 | -2.63% | 6만 |
|---|
| 2026.04.10 | ₩12,610 | ₩12,624 | ₩11,647 | ₩11,861 | -5.94% | 2.9만 |
|---|
| 2026.04.09 | ₩11,941 | ₩12,155 | ₩11,446 | ₩11,767 | -1.46% | 3.1만 |
|---|
| 2026.04.08 | ₩11,780 | ₩11,807 | ₩11,191 | ₩11,205 | -4.89% | 2.8만 |
|---|
| 2026.04.07 | ₩12,182 | ₩12,450 | ₩11,151 | ₩11,151 | -8.46% | 4.8만 |
|---|
| 2026.04.06 | ₩12,717 | ₩13,025 | ₩12,088 | ₩12,182 | -4.21% | 2.9만 |
|---|
| 2026.04.02 | ₩11,379 | ₩12,704 | ₩11,098 | ₩12,463 | +9.53% | 6.4만 |
|---|
| 2026.04.01 | ₩12,236 | ₩12,236 | ₩11,379 | ₩11,499 | -6.02% | 2.5만 |
|---|
| 2026.03.31 | ₩11,151 | ₩12,383 | ₩11,151 | ₩11,767 | +5.52% | 4.7만 |
|---|
| 2026.03.30 | ₩13,829 | ₩13,829 | ₩11,379 | ₩11,981 | -13.36% | 4.3만 |
|---|
| 2026.03.27 | ₩14,578 | ₩14,779 | ₩12,731 | ₩12,999 | -10.84% | 2.9만 |
|---|
| 2026.03.26 | ₩15,007 | ₩15,649 | ₩14,364 | ₩14,578 | -2.85% | 10만 |
|---|
| 2026.03.25 | ₩14,699 | ₩15,395 | ₩14,538 | ₩14,725 | +0.18% | 7.5만 |
|---|
| 2026.03.24 | ₩15,127 | ₩15,127 | ₩14,123 | ₩14,859 | -1.77% | 12.6만 |
|---|
| 2026.03.23 | ₩12,771 | ₩15,796 | ₩12,771 | ₩15,167 | +18.76% | 7.8만 |
|---|
| 2026.03.20 | ₩16,064 | ₩17,992 | ₩12,035 | ₩13,186 | -17.92% | 7.5만 |
|---|