시장 데이터를 불러오는 중
전체 종목
Horizon Quantum Holdings Ltd. - Warrant 과거 주가
Horizon Quantum Holdings Ltd. - Warrant · HQWWW · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Quantum Holdings Ltd. - Warrant · HQWWW · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,650 | ₩12,650 | ₩11,350 | ₩12,194 | -3.60% | 7.2천 |
| 2026.10.08 | ₩10,894 | ₩11,913 | ₩9,997 | ₩11,913 | +9.35% | 1.1만 |
| 2026.10.07 | ₩11,095 | ₩11,564 | ₩10,734 | ₩11,109 | +0.12% | 7.8천 |
| 2026.10.06 | ₩11,283 | ₩11,846 | ₩10,948 | ₩11,444 | +1.43% | 1.6만 |
| 2026.10.05 | ₩10,278 | ₩11,189 | ₩10,064 | ₩11,189 | +8.87% | 1.6만 |
| 2026.10.02 | ₩10,104 | ₩11,229 | ₩10,104 | ₩11,162 | +10.48% | 2.1만 |
| 2026.10.01 | ₩11,055 | ₩11,055 | ₩9,005 | ₩10,466 | -5.33% | 1.5만 |
| 2026.09.30 | ₩8,375 | ₩9,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,911 |
| +6.40% |
| 2.7만 |
| 2026.09.29 | ₩8,496 | ₩9,085 | ₩8,335 | ₩8,576 | +0.95% | 1.5만 |
|---|
| 2026.09.28 | ₩10,077 | ₩10,332 | ₩8,670 | ₩8,670 | -13.96% | 5.6천 |
|---|
| 2026.09.25 | ₩9,796 | ₩10,492 | ₩9,126 | ₩9,126 | -6.84% | 5.8천 |
|---|
| 2026.09.24 | ₩9,568 | ₩10,693 | ₩9,179 | ₩10,385 | +8.54% | 6천 |
|---|
| 2026.09.23 | ₩9,595 | ₩10,305 | ₩9,112 | ₩9,233 | -3.77% | 2.5만 |
|---|
| 2026.09.22 | ₩10,452 | ₩11,243 | ₩9,461 | ₩10,653 | +1.92% | 1.7만 |
|---|
| 2026.09.21 | ₩8,804 | ₩9,970 | ₩8,375 | ₩9,300 | +5.63% | 3.8만 |
|---|
| 2026.09.18 | ₩8,429 | ₩9,407 | ₩7,920 | ₩8,375 | -0.64% | 7.6천 |
|---|
| 2026.09.17 | ₩8,817 | ₩9,246 | ₩7,866 | ₩8,616 | -2.28% | 8.2만 |
|---|
| 2026.09.16 | ₩9,407 | ₩10,707 | ₩8,054 | ₩8,442 | -10.26% | 11.4만 |
|---|
| 2026.09.15 | ₩5,749 | ₩10,278 | ₩5,695 | ₩9,782 | +70.16% | 37.7만 |
|---|
| 2026.09.14 | ₩8,094 | ₩8,094 | ₩5,655 | ₩5,655 | -30.13% | 3.4만 |
|---|
| 2026.09.11 | ₩9,782 | ₩10,144 | ₩9,461 | ₩10,144 | +3.70% | 2.6천 |
|---|
| 2026.09.10 | ₩9,956 | ₩10,064 | ₩9,648 | ₩9,648 | -3.10% | 5.4만 |
|---|
| 2026.09.09 | ₩10,104 | ₩10,452 | ₩10,050 | ₩10,452 | +3.45% | 2.4천 |
|---|
| 2026.09.08 | ₩10,064 | ₩10,801 | ₩9,648 | ₩10,801 | +7.32% | 1.1만 |
|---|
| 2026.09.04 | ₩10,198 | ₩10,318 | ₩9,903 | ₩9,903 | -2.89% | 1.4천 |
|---|
| 2026.09.03 | ₩11,122 | ₩12,060 | ₩10,573 | ₩10,573 | -4.94% | 4만 |
|---|
| 2026.09.02 | ₩9,943 | ₩11,390 | ₩9,943 | ₩10,586 | +6.47% | 2.2만 |
|---|
| 2026.09.01 | ₩9,581 | ₩10,064 | ₩8,978 | ₩9,916 | +3.50% | 3.5만 |
|---|
| 2026.08.31 | ₩11,270 | ₩11,270 | ₩9,662 | ₩9,662 | -14.27% | 1.2만 |
|---|
| 2026.08.28 | ₩11,363 | ₩12,047 | ₩10,720 | ₩11,390 | +0.24% | 2만 |
|---|
| 2026.08.27 | ₩11,993 | ₩12,851 | ₩10,921 | ₩11,886 | -0.89% | 9.4만 |
|---|
| 2026.08.26 | ₩13,802 | ₩14,486 | ₩11,444 | ₩12,315 | -10.78% | 2.5만 |
|---|
| 2026.08.25 | ₩14,338 | ₩14,740 | ₩13,414 | ₩14,405 | +0.47% | 2.7만 |
|---|
| 2026.08.24 | ₩11,993 | ₩13,775 | ₩11,538 | ₩13,641 | +13.74% | 3만 |
|---|
| 2026.08.21 | ₩11,538 | ₩13,936 | ₩11,149 | ₩13,775 | +19.40% | 7만 |
|---|
| 2026.08.20 | ₩11,136 | ₩11,578 | ₩9,769 | ₩10,801 | -3.01% | 8.3만 |
|---|
| 2026.08.19 | ₩9,420 | ₩12,730 | ₩8,898 | ₩11,109 | +17.92% | 10.2만 |
|---|
| 2026.08.18 | ₩9,809 | ₩10,157 | ₩9,514 | ₩9,997 | +1.91% | 24.5만 |
|---|
| 2026.08.17 | ₩10,506 | ₩11,337 | ₩9,822 | ₩9,822 | -6.51% | 10.8만 |
|---|
| 2026.08.14 | ₩9,166 | ₩10,412 | ₩8,871 | ₩9,849 | +7.46% | 36.5만 |
|---|
| 2026.08.13 | ₩7,544 | ₩10,546 | ₩7,504 | ₩9,715 | +28.77% | 14만 |
|---|
| 2026.08.12 | ₩6,700 | ₩8,549 | ₩6,285 | ₩7,571 | +13.00% | 16.3만 |
|---|
| 2026.08.11 | ₩6,070 | ₩6,848 | ₩5,883 | ₩6,352 | +4.64% | 17.2만 |
|---|
| 2026.08.10 | ₩6,848 | ₩7,384 | ₩5,695 | ₩6,673 | -2.54% | 2.9만 |
|---|
| 2026.08.07 | ₩7,920 | ₩7,920 | ₩6,660 | ₩7,236 | -8.63% | 2.3만 |
|---|
| 2026.08.06 | ₩7,652 | ₩9,152 | ₩7,652 | ₩7,772 | +1.58% | 6만 |
|---|
| 2026.08.05 | ₩8,978 | ₩9,286 | ₩7,732 | ₩8,335 | -7.16% | 10.4만 |
|---|
| 2026.08.04 | ₩7,223 | ₩10,238 | ₩7,223 | ₩9,179 | +27.09% | 8.5만 |
|---|
| 2026.08.03 | ₩6,097 | ₩7,611 | ₩5,896 | ₩7,169 | +17.58% | 6.6만 |
|---|
| 2026.07.31 | ₩6,151 | ₩6,955 | ₩5,507 | ₩5,896 | -4.14% | 5만 |
|---|
| 2026.07.30 | ₩6,258 | ₩6,365 | ₩5,360 | ₩5,802 | -7.28% | 1.5만 |
|---|
| 2026.07.29 | ₩5,414 | ₩6,727 | ₩5,092 | ₩5,373 | -0.74% | 4.5만 |
|---|
| 2026.07.28 | ₩5,293 | ₩5,762 | ₩4,556 | ₩4,556 | -13.92% | 1.6만 |
|---|
| 2026.07.27 | ₩5,896 | ₩5,896 | ₩5,119 | ₩5,628 | -4.55% | 3천 |
|---|
| 2026.07.24 | ₩6,164 | ₩6,325 | ₩4,891 | ₩4,971 | -19.35% | 13.9만 |
|---|
| 2026.07.23 | ₩6,164 | ₩8,174 | ₩6,164 | ₩7,370 | +19.57% | 5.3만 |
|---|
| 2026.07.22 | ₩8,308 | ₩8,308 | ₩6,164 | ₩6,164 | -25.81% | 5만 |
|---|
| 2026.07.21 | ₩11,779 | ₩11,926 | ₩8,040 | ₩8,040 | -31.74% | 9.8만 |
|---|
| 2026.07.20 | ₩15,665 | ₩16,683 | ₩11,658 | ₩11,658 | -25.58% | 23.1만 |
|---|
| 2026.07.17 | ₩12,677 | ₩15,437 | ₩12,315 | ₩14,754 | +16.38% | 7.9만 |
|---|
| 2026.07.16 | ₩14,620 | ₩15,008 | ₩12,060 | ₩13,347 | -8.71% | 22.5만 |
|---|
| 2026.07.15 | ₩11,940 | ₩17,956 | ₩11,940 | ₩14,620 | +22.45% | 3.8만 |
|---|
| 2026.07.14 | ₩14,472 | ₩14,472 | ₩11,028 | ₩12,757 | -11.85% | 5.6만 |
|---|
| 2026.07.13 | ₩12,717 | ₩15,477 | ₩12,717 | ₩13,708 | +7.80% | 21.6만 |
|---|
| 2026.07.10 | ₩17,367 | ₩17,367 | ₩15,464 | ₩15,464 | -10.96% | 1.1만 |
|---|
| 2026.07.09 | ₩17,688 | ₩19,028 | ₩16,455 | ₩16,589 | -6.21% | 4.3만 |
|---|
| 2026.07.08 | ₩16,643 | ₩18,894 | ₩16,067 | ₩16,067 | -3.46% | 4.2만 |
|---|
| 2026.07.07 | ₩16,040 | ₩17,353 | ₩14,151 | ₩16,134 | +0.58% | 4.8만 |
|---|
| 2026.07.06 | ₩17,501 | ₩19,403 | ₩16,161 | ₩16,161 | -7.66% | 2.3만 |
|---|
| 2026.07.02 | ₩20,194 | ₩21,574 | ₩16,000 | ₩16,764 | -16.99% | 3.4만 |
|---|
| 2026.07.01 | ₩20,891 | ₩27,470 | ₩19,846 | ₩20,234 | -3.14% | 8.1만 |
|---|
| 2026.06.30 | ₩15,303 | ₩22,084 | ₩15,303 | ₩21,440 | +40.11% | 6.9만 |
|---|
| 2026.06.29 | ₩16,455 | ₩17,742 | ₩13,682 | ₩16,080 | -2.28% | 3.7만 |
|---|
| 2026.06.26 | ₩17,916 | ₩19,832 | ₩14,687 | ₩15,826 | -11.67% | 6.2만 |
|---|
| 2026.06.25 | ₩21,842 | ₩22,271 | ₩18,452 | ₩18,961 | -13.19% | 5.5만 |
|---|
| 2026.06.24 | ₩31,557 | ₩31,557 | ₩20,998 | ₩22,352 | -29.17% | 10.5만 |
|---|
| 2026.06.23 | ₩35,631 | ₩40,201 | ₩26,465 | ₩29,025 | -18.54% | 14.5만 |
|---|
| 2026.06.22 | ₩31,276 | ₩44,221 | ₩29,333 | ₩36,114 | +15.47% | 21.4만 |
|---|
| 2026.06.18 | ₩17,527 | ₩36,931 | ₩15,223 | ₩27,269 | +55.58% | 71.8만 |
|---|
| 2026.06.17 | ₩10,064 | ₩17,755 | ₩10,064 | ₩16,308 | +62.05% | 83.4만 |
|---|
| 2026.06.16 | ₩8,161 | ₩10,693 | ₩8,161 | ₩9,983 | +22.33% | 31.4만 |
|---|
| 2026.06.15 | ₩3,899 | ₩8,737 | ₩3,899 | ₩8,415 | +115.81% | 50.6만 |
|---|
| 2026.06.12 | ₩3,430 | ₩3,658 | ₩3,430 | ₩3,497 | +1.95% | 4.5천 |
|---|
| 2026.06.11 | ₩3,216 | ₩3,551 | ₩3,216 | ₩3,430 | +6.67% | 9천 |
|---|
| 2026.06.10 | ₩3,658 | ₩3,739 | ₩3,417 | ₩3,739 | +2.20% | 1만 |
|---|
| 2026.06.09 | ₩3,940 | ₩3,940 | ₩3,457 | ₩3,672 | -6.80% | 1.7만 |
|---|
| 2026.06.08 | ₩4,074 | ₩4,288 | ₩3,551 | ₩4,020 | -1.32% | 2.7만 |
|---|
| 2026.06.05 | ₩4,074 | ₩4,194 | ₩3,672 | ₩3,966 | -2.63% | 2.7만 |
|---|
| 2026.06.04 | ₩4,449 | ₩4,623 | ₩4,154 | ₩4,342 | -2.41% | 7.5천 |
|---|
| 2026.06.03 | ₩4,797 | ₩5,065 | ₩4,422 | ₩4,837 | +0.84% | 3.1만 |
|---|
| 2026.06.02 | ₩4,904 | ₩5,132 | ₩4,583 | ₩4,904 | 0.00% | 3만 |
|---|
| 2026.06.01 | ₩5,092 | ₩5,092 | ₩4,730 | ₩4,757 | -6.58% | 1.6만 |
|---|
| 2026.05.29 | ₩4,891 | ₩5,762 | ₩4,462 | ₩5,012 | +2.47% | 2.4만 |
|---|
| 2026.05.28 | ₩4,462 | ₩5,320 | ₩4,462 | ₩4,583 | +2.70% | 2.9만 |
|---|
| 2026.05.27 | ₩4,060 | ₩4,690 | ₩4,060 | ₩4,355 | +7.26% | 1.9만 |
|---|
| 2026.05.26 | ₩5,816 | ₩5,816 | ₩4,315 | ₩4,382 | -24.65% | 1.2만 |
|---|
| 2026.05.22 | ₩4,315 | ₩5,387 | ₩4,315 | ₩5,105 | +18.32% | 15.1만 |
|---|
| 2026.05.21 | ₩3,752 | ₩4,288 | ₩3,698 | ₩4,087 | +8.93% | 7.9만 |
|---|
| 2026.05.20 | ₩3,712 | ₩3,712 | ₩3,283 | ₩3,551 | -4.33% | 5.9만 |
|---|
| 2026.05.19 | ₩3,283 | ₩3,417 | ₩3,082 | ₩3,350 | +2.04% | 10.9만 |
|---|
| 2026.05.18 | ₩3,752 | ₩3,752 | ₩3,377 | ₩3,511 | -6.43% | 6.2만 |
|---|
| 2026.05.15 | ₩3,886 | ₩3,966 | ₩3,752 | ₩3,966 | +2.07% | 3.9만 |
|---|
| 2026.05.14 | ₩4,261 | ₩4,261 | ₩4,100 | ₩4,100 | -3.77% | 2.3만 |
|---|
| 2026.05.13 | ₩4,154 | ₩4,409 | ₩4,154 | ₩4,221 | +1.61% | 6.5만 |
|---|
| 2026.05.12 | ₩4,663 | ₩4,663 | ₩3,953 | ₩4,181 | -10.34% | 2.8만 |
|---|
| 2026.05.11 | ₩3,564 | ₩5,038 | ₩3,564 | ₩4,663 | +30.83% | 12.9만 |
|---|
| 2026.05.08 | ₩3,698 | ₩3,819 | ₩3,591 | ₩3,605 | -2.54% | 9.7천 |
|---|
| 2026.05.07 | ₩3,618 | ₩3,752 | ₩3,136 | ₩3,618 | 0.00% | 3.8만 |
|---|
| 2026.05.06 | ₩3,899 | ₩3,993 | ₩3,015 | ₩3,350 | -14.09% | 9.2만 |
|---|
| 2026.05.05 | ₩3,765 | ₩3,859 | ₩3,524 | ₩3,752 | -0.36% | 5.1만 |
|---|
| 2026.05.04 | ₩3,980 | ₩4,020 | ₩3,765 | ₩3,886 | -2.36% | 2.3만 |
|---|
| 2026.05.01 | ₩3,859 | ₩4,288 | ₩3,859 | ₩3,913 | +1.39% | 6.3만 |
|---|
| 2026.04.30 | ₩3,886 | ₩4,033 | ₩3,792 | ₩3,792 | -2.41% | 14만 |
|---|
| 2026.04.29 | ₩4,167 | ₩4,194 | ₩3,511 | ₩3,765 | -9.65% | 20.8만 |
|---|
| 2026.04.28 | ₩4,422 | ₩4,435 | ₩3,966 | ₩4,154 | -6.06% | 15.1만 |
|---|
| 2026.04.27 | ₩4,663 | ₩4,945 | ₩4,663 | ₩4,690 | +0.57% | 1.9만 |
|---|
| 2026.04.24 | ₩5,132 | ₩5,132 | ₩4,355 | ₩4,623 | -9.92% | 9.3천 |
|---|
| 2026.04.23 | ₩4,543 | ₩4,596 | ₩4,047 | ₩4,449 | -2.06% | 31.6만 |
|---|
| 2026.04.22 | ₩4,744 | ₩5,025 | ₩4,355 | ₩4,422 | -6.78% | 5.7만 |
|---|
| 2026.04.21 | ₩4,945 | ₩4,998 | ₩4,288 | ₩4,690 | -5.15% | 1만 |
|---|
| 2026.04.20 | ₩4,543 | ₩4,998 | ₩4,409 | ₩4,998 | +10.03% | 2.3만 |
|---|
| 2026.04.17 | ₩4,435 | ₩4,998 | ₩3,940 | ₩4,556 | +2.72% | 5.1만 |
|---|
| 2026.04.16 | ₩5,628 | ₩5,668 | ₩4,435 | ₩4,556 | -19.05% | 15.7만 |
|---|
| 2026.04.15 | ₩4,020 | ₩5,105 | ₩3,993 | ₩4,623 | +15.00% | 25.5만 |
|---|
| 2026.04.14 | ₩3,390 | ₩4,087 | ₩3,390 | ₩3,698 | +9.09% | 10.3만 |
|---|
| 2026.04.13 | ₩2,774 | ₩3,203 | ₩2,774 | ₩3,055 | +10.14% | 5.3만 |
|---|
| 2026.04.10 | ₩2,747 | ₩3,082 | ₩2,640 | ₩2,801 | +1.95% | 1.9만 |
|---|
| 2026.04.09 | ₩2,868 | ₩3,082 | ₩2,492 | ₩2,854 | -0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩3,015 | ₩3,216 | ₩2,559 | ₩2,626 | -12.89% | 5.9만 |
|---|
| 2026.04.07 | ₩2,894 | ₩2,948 | ₩2,546 | ₩2,640 | -8.80% | 5.9만 |
|---|
| 2026.04.06 | ₩3,082 | ₩3,243 | ₩2,787 | ₩2,894 | -6.09% | 6.9만 |
|---|
| 2026.04.02 | ₩2,050 | ₩2,854 | ₩2,050 | ₩2,854 | +39.22% | 6.5천 |
|---|
| 2026.04.01 | ₩2,881 | ₩2,881 | ₩2,412 | ₩2,479 | -13.95% | 1.9만 |
|---|
| 2026.03.31 | ₩3,618 | ₩3,618 | ₩2,546 | ₩2,747 | -24.07% | 7.7천 |
|---|
| 2026.03.30 | ₩3,471 | ₩3,471 | ₩2,077 | ₩2,747 | -20.85% | 1.5만 |
|---|
| 2026.03.27 | ₩3,270 | ₩3,471 | ₩3,082 | ₩3,122 | -4.51% | 1.3만 |
|---|
| 2026.03.26 | ₩3,551 | ₩3,993 | ₩3,377 | ₩3,417 | -3.77% | 6.3만 |
|---|
| 2026.03.25 | ₩3,564 | ₩3,564 | ₩3,417 | ₩3,538 | -0.75% | 8.8천 |
|---|
| 2026.03.24 | ₩3,417 | ₩3,806 | ₩3,095 | ₩3,444 | +0.78% | 10.2만 |
|---|
| 2026.03.23 | ₩2,667 | ₩3,806 | ₩2,667 | ₩3,484 | +30.65% | 2.2만 |
|---|
| 2026.03.20 | ₩3,605 | ₩3,605 | ₩2,948 | ₩3,015 | -16.36% | 5.3천 |
|---|