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 | ₩12,601 | ₩12,601 | ₩11,307 | ₩12,148 | -3.60% | 7.2천 |
| 2026.10.08 | ₩10,853 | ₩11,867 | ₩9,958 | ₩11,867 | +9.35% | 1.1만 |
| 2026.10.07 | ₩11,053 | ₩11,520 | ₩10,693 | ₩11,066 | +0.12% | 7.8천 |
| 2026.10.06 | ₩11,240 | ₩11,801 | ₩10,906 | ₩11,400 | +1.43% | 1.6만 |
| 2026.10.05 | ₩10,239 | ₩11,146 | ₩10,025 | ₩11,146 | +8.87% | 1.6만 |
| 2026.10.02 | ₩10,065 | ₩11,186 | ₩10,065 | ₩11,120 | +10.48% | 2.1만 |
| 2026.10.01 | ₩11,013 | ₩11,013 | ₩8,971 | ₩10,426 | -5.33% | 1.5만 |
| 2026.09.30 | ₩8,343 | ₩9,545 | ₩8,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,877 |
| +6.40% |
| 2.7만 |
| 2026.09.29 | ₩8,463 | ₩9,051 | ₩8,303 | ₩8,543 | +0.95% | 1.5만 |
|---|
| 2026.09.28 | ₩10,038 | ₩10,292 | ₩8,637 | ₩8,637 | -13.96% | 5.6천 |
|---|
| 2026.09.25 | ₩9,758 | ₩10,452 | ₩9,091 | ₩9,091 | -6.84% | 5.8천 |
|---|
| 2026.09.24 | ₩9,531 | ₩10,653 | ₩9,144 | ₩10,345 | +8.54% | 6천 |
|---|
| 2026.09.23 | ₩9,558 | ₩10,265 | ₩9,077 | ₩9,197 | -3.77% | 2.5만 |
|---|
| 2026.09.22 | ₩10,412 | ₩11,200 | ₩9,424 | ₩10,612 | +1.92% | 1.7만 |
|---|
| 2026.09.21 | ₩8,770 | ₩9,932 | ₩8,343 | ₩9,264 | +5.63% | 3.8만 |
|---|
| 2026.09.18 | ₩8,397 | ₩9,371 | ₩7,889 | ₩8,343 | -0.64% | 7.6천 |
|---|
| 2026.09.17 | ₩8,784 | ₩9,211 | ₩7,836 | ₩8,583 | -2.28% | 8.2만 |
|---|
| 2026.09.16 | ₩9,371 | ₩10,666 | ₩8,023 | ₩8,410 | -10.26% | 11.4만 |
|---|
| 2026.09.15 | ₩5,727 | ₩10,239 | ₩5,673 | ₩9,745 | +70.16% | 37.7만 |
|---|
| 2026.09.14 | ₩8,063 | ₩8,063 | ₩5,633 | ₩5,633 | -30.13% | 3.4만 |
|---|
| 2026.09.11 | ₩9,745 | ₩10,105 | ₩9,424 | ₩10,105 | +3.70% | 2.6천 |
|---|
| 2026.09.10 | ₩9,918 | ₩10,025 | ₩9,611 | ₩9,611 | -3.10% | 5.4만 |
|---|
| 2026.09.09 | ₩10,065 | ₩10,412 | ₩10,012 | ₩10,412 | +3.45% | 2.4천 |
|---|
| 2026.09.08 | ₩10,025 | ₩10,759 | ₩9,611 | ₩10,759 | +7.32% | 1.1만 |
|---|
| 2026.09.04 | ₩10,159 | ₩10,279 | ₩9,865 | ₩9,865 | -2.89% | 1.4천 |
|---|
| 2026.09.03 | ₩11,080 | ₩12,014 | ₩10,532 | ₩10,532 | -4.94% | 4만 |
|---|
| 2026.09.02 | ₩9,905 | ₩11,347 | ₩9,905 | ₩10,546 | +6.47% | 2.2만 |
|---|
| 2026.09.01 | ₩9,545 | ₩10,025 | ₩8,944 | ₩9,878 | +3.50% | 3.5만 |
|---|
| 2026.08.31 | ₩11,227 | ₩11,227 | ₩9,625 | ₩9,625 | -14.27% | 1.2만 |
|---|
| 2026.08.28 | ₩11,320 | ₩12,001 | ₩10,679 | ₩11,347 | +0.24% | 2만 |
|---|
| 2026.08.27 | ₩11,947 | ₩12,802 | ₩10,879 | ₩11,841 | -0.89% | 9.4만 |
|---|
| 2026.08.26 | ₩13,749 | ₩14,430 | ₩11,400 | ₩12,268 | -10.78% | 2.5만 |
|---|
| 2026.08.25 | ₩14,283 | ₩14,684 | ₩13,362 | ₩14,350 | +0.47% | 2.7만 |
|---|
| 2026.08.24 | ₩11,947 | ₩13,723 | ₩11,493 | ₩13,589 | +13.74% | 3만 |
|---|
| 2026.08.21 | ₩11,493 | ₩13,883 | ₩11,106 | ₩13,723 | +19.40% | 7만 |
|---|
| 2026.08.20 | ₩11,093 | ₩11,534 | ₩9,731 | ₩10,759 | -3.01% | 8.3만 |
|---|
| 2026.08.19 | ₩9,384 | ₩12,682 | ₩8,864 | ₩11,066 | +17.92% | 10.2만 |
|---|
| 2026.08.18 | ₩9,771 | ₩10,119 | ₩9,478 | ₩9,958 | +1.91% | 24.5만 |
|---|
| 2026.08.17 | ₩10,466 | ₩11,293 | ₩9,785 | ₩9,785 | -6.51% | 10.8만 |
|---|
| 2026.08.14 | ₩9,131 | ₩10,372 | ₩8,837 | ₩9,812 | +7.46% | 36.5만 |
|---|
| 2026.08.13 | ₩7,515 | ₩10,506 | ₩7,475 | ₩9,678 | +28.77% | 14만 |
|---|
| 2026.08.12 | ₩6,675 | ₩8,517 | ₩6,261 | ₩7,542 | +13.00% | 16.3만 |
|---|
| 2026.08.11 | ₩6,047 | ₩6,821 | ₩5,860 | ₩6,327 | +4.64% | 17.2만 |
|---|
| 2026.08.10 | ₩6,821 | ₩7,355 | ₩5,673 | ₩6,648 | -2.54% | 2.9만 |
|---|
| 2026.08.07 | ₩7,889 | ₩7,889 | ₩6,634 | ₩7,208 | -8.63% | 2.3만 |
|---|
| 2026.08.06 | ₩7,622 | ₩9,117 | ₩7,622 | ₩7,742 | +1.58% | 6만 |
|---|
| 2026.08.05 | ₩8,944 | ₩9,251 | ₩7,702 | ₩8,303 | -7.16% | 10.4만 |
|---|
| 2026.08.04 | ₩7,195 | ₩10,199 | ₩7,195 | ₩9,144 | +27.09% | 8.5만 |
|---|
| 2026.08.03 | ₩6,074 | ₩7,582 | ₩5,874 | ₩7,142 | +17.58% | 6.6만 |
|---|
| 2026.07.31 | ₩6,127 | ₩6,928 | ₩5,486 | ₩5,874 | -4.14% | 5만 |
|---|
| 2026.07.30 | ₩6,234 | ₩6,341 | ₩5,340 | ₩5,780 | -7.28% | 1.5만 |
|---|
| 2026.07.29 | ₩5,393 | ₩6,701 | ₩5,073 | ₩5,353 | -0.74% | 4.5만 |
|---|
| 2026.07.28 | ₩5,273 | ₩5,740 | ₩4,539 | ₩4,539 | -13.92% | 1.6만 |
|---|
| 2026.07.27 | ₩5,874 | ₩5,874 | ₩5,099 | ₩5,607 | -4.55% | 3천 |
|---|
| 2026.07.24 | ₩6,141 | ₩6,301 | ₩4,872 | ₩4,952 | -19.35% | 13.9만 |
|---|
| 2026.07.23 | ₩6,141 | ₩8,143 | ₩6,141 | ₩7,342 | +19.57% | 5.3만 |
|---|
| 2026.07.22 | ₩8,276 | ₩8,276 | ₩6,141 | ₩6,141 | -25.81% | 5만 |
|---|
| 2026.07.21 | ₩11,734 | ₩11,881 | ₩8,009 | ₩8,009 | -31.74% | 9.8만 |
|---|
| 2026.07.20 | ₩15,605 | ₩16,620 | ₩11,614 | ₩11,614 | -25.58% | 23.1만 |
|---|
| 2026.07.17 | ₩12,628 | ₩15,378 | ₩12,268 | ₩14,697 | +16.38% | 7.9만 |
|---|
| 2026.07.16 | ₩14,564 | ₩14,951 | ₩12,014 | ₩13,296 | -8.71% | 22.5만 |
|---|
| 2026.07.15 | ₩11,894 | ₩17,888 | ₩11,894 | ₩14,564 | +22.45% | 3.8만 |
|---|
| 2026.07.14 | ₩14,417 | ₩14,417 | ₩10,986 | ₩12,708 | -11.85% | 5.6만 |
|---|
| 2026.07.13 | ₩12,668 | ₩15,418 | ₩12,668 | ₩13,656 | +7.80% | 21.6만 |
|---|
| 2026.07.10 | ₩17,300 | ₩17,300 | ₩15,405 | ₩15,405 | -10.96% | 1.1만 |
|---|
| 2026.07.09 | ₩17,621 | ₩18,956 | ₩16,393 | ₩16,526 | -6.21% | 4.3만 |
|---|
| 2026.07.08 | ₩16,579 | ₩18,822 | ₩16,005 | ₩16,005 | -3.46% | 4.2만 |
|---|
| 2026.07.07 | ₩15,979 | ₩17,287 | ₩14,097 | ₩16,072 | +0.58% | 4.8만 |
|---|
| 2026.07.06 | ₩17,434 | ₩19,329 | ₩16,099 | ₩16,099 | -7.66% | 2.3만 |
|---|
| 2026.07.02 | ₩20,117 | ₩21,492 | ₩15,939 | ₩16,700 | -16.99% | 3.4만 |
|---|
| 2026.07.01 | ₩20,811 | ₩27,365 | ₩19,770 | ₩20,157 | -3.14% | 8.1만 |
|---|
| 2026.06.30 | ₩15,245 | ₩21,999 | ₩15,245 | ₩21,358 | +40.11% | 6.9만 |
|---|
| 2026.06.29 | ₩16,393 | ₩17,674 | ₩13,629 | ₩16,019 | -2.28% | 3.7만 |
|---|
| 2026.06.26 | ₩17,848 | ₩19,757 | ₩14,631 | ₩15,765 | -11.67% | 6.2만 |
|---|
| 2026.06.25 | ₩21,759 | ₩22,186 | ₩18,382 | ₩18,889 | -13.19% | 5.5만 |
|---|
| 2026.06.24 | ₩31,437 | ₩31,437 | ₩20,918 | ₩22,266 | -29.17% | 10.5만 |
|---|
| 2026.06.23 | ₩35,495 | ₩40,047 | ₩26,364 | ₩28,914 | -18.54% | 14.5만 |
|---|
| 2026.06.22 | ₩31,157 | ₩44,052 | ₩29,221 | ₩35,976 | +15.47% | 21.4만 |
|---|
| 2026.06.18 | ₩17,460 | ₩36,790 | ₩15,164 | ₩27,165 | +55.58% | 71.8만 |
|---|
| 2026.06.17 | ₩10,025 | ₩17,687 | ₩10,025 | ₩16,246 | +62.05% | 83.4만 |
|---|
| 2026.06.16 | ₩8,130 | ₩10,653 | ₩8,130 | ₩9,945 | +22.33% | 31.4만 |
|---|
| 2026.06.15 | ₩3,885 | ₩8,704 | ₩3,885 | ₩8,383 | +115.81% | 50.6만 |
|---|
| 2026.06.12 | ₩3,417 | ₩3,644 | ₩3,417 | ₩3,484 | +1.95% | 4.5천 |
|---|
| 2026.06.11 | ₩3,204 | ₩3,537 | ₩3,204 | ₩3,417 | +6.67% | 9천 |
|---|
| 2026.06.10 | ₩3,644 | ₩3,724 | ₩3,404 | ₩3,724 | +2.20% | 1만 |
|---|
| 2026.06.09 | ₩3,925 | ₩3,925 | ₩3,444 | ₩3,658 | -6.80% | 1.7만 |
|---|
| 2026.06.08 | ₩4,058 | ₩4,272 | ₩3,537 | ₩4,005 | -1.32% | 2.7만 |
|---|
| 2026.06.05 | ₩4,058 | ₩4,178 | ₩3,658 | ₩3,951 | -2.63% | 2.7만 |
|---|
| 2026.06.04 | ₩4,432 | ₩4,605 | ₩4,138 | ₩4,325 | -2.41% | 7.5천 |
|---|
| 2026.06.03 | ₩4,779 | ₩5,046 | ₩4,405 | ₩4,819 | +0.84% | 3.1만 |
|---|
| 2026.06.02 | ₩4,886 | ₩5,113 | ₩4,565 | ₩4,886 | 0.00% | 3만 |
|---|
| 2026.06.01 | ₩5,073 | ₩5,073 | ₩4,712 | ₩4,739 | -6.58% | 1.6만 |
|---|
| 2026.05.29 | ₩4,872 | ₩5,740 | ₩4,445 | ₩4,993 | +2.47% | 2.4만 |
|---|
| 2026.05.28 | ₩4,445 | ₩5,300 | ₩4,445 | ₩4,565 | +2.70% | 2.9만 |
|---|
| 2026.05.27 | ₩4,045 | ₩4,672 | ₩4,045 | ₩4,338 | +7.26% | 1.9만 |
|---|
| 2026.05.26 | ₩5,793 | ₩5,793 | ₩4,298 | ₩4,365 | -24.65% | 1.2만 |
|---|
| 2026.05.22 | ₩4,298 | ₩5,366 | ₩4,298 | ₩5,086 | +18.32% | 15.1만 |
|---|
| 2026.05.21 | ₩3,738 | ₩4,272 | ₩3,684 | ₩4,071 | +8.93% | 7.9만 |
|---|
| 2026.05.20 | ₩3,698 | ₩3,698 | ₩3,271 | ₩3,537 | -4.33% | 5.9만 |
|---|
| 2026.05.19 | ₩3,271 | ₩3,404 | ₩3,070 | ₩3,337 | +2.04% | 10.9만 |
|---|
| 2026.05.18 | ₩3,738 | ₩3,738 | ₩3,364 | ₩3,497 | -6.43% | 6.2만 |
|---|
| 2026.05.15 | ₩3,871 | ₩3,951 | ₩3,738 | ₩3,951 | +2.07% | 3.9만 |
|---|
| 2026.05.14 | ₩4,245 | ₩4,245 | ₩4,085 | ₩4,085 | -3.77% | 2.3만 |
|---|
| 2026.05.13 | ₩4,138 | ₩4,392 | ₩4,138 | ₩4,205 | +1.61% | 6.5만 |
|---|
| 2026.05.12 | ₩4,645 | ₩4,645 | ₩3,938 | ₩4,165 | -10.34% | 2.8만 |
|---|
| 2026.05.11 | ₩3,551 | ₩5,019 | ₩3,551 | ₩4,645 | +30.83% | 12.9만 |
|---|
| 2026.05.08 | ₩3,684 | ₩3,804 | ₩3,578 | ₩3,591 | -2.54% | 9.7천 |
|---|
| 2026.05.07 | ₩3,604 | ₩3,738 | ₩3,124 | ₩3,604 | 0.00% | 3.8만 |
|---|
| 2026.05.06 | ₩3,885 | ₩3,978 | ₩3,004 | ₩3,337 | -14.09% | 9.2만 |
|---|
| 2026.05.05 | ₩3,751 | ₩3,845 | ₩3,511 | ₩3,738 | -0.36% | 5.1만 |
|---|
| 2026.05.04 | ₩3,965 | ₩4,005 | ₩3,751 | ₩3,871 | -2.36% | 2.3만 |
|---|
| 2026.05.01 | ₩3,845 | ₩4,272 | ₩3,845 | ₩3,898 | +1.39% | 6.3만 |
|---|
| 2026.04.30 | ₩3,871 | ₩4,018 | ₩3,778 | ₩3,778 | -2.41% | 14만 |
|---|
| 2026.04.29 | ₩4,152 | ₩4,178 | ₩3,497 | ₩3,751 | -9.65% | 20.8만 |
|---|
| 2026.04.28 | ₩4,405 | ₩4,419 | ₩3,951 | ₩4,138 | -6.06% | 15.1만 |
|---|
| 2026.04.27 | ₩4,645 | ₩4,926 | ₩4,645 | ₩4,672 | +0.57% | 1.9만 |
|---|
| 2026.04.24 | ₩5,113 | ₩5,113 | ₩4,338 | ₩4,605 | -9.92% | 9.3천 |
|---|
| 2026.04.23 | ₩4,525 | ₩4,579 | ₩4,031 | ₩4,432 | -2.06% | 31.6만 |
|---|
| 2026.04.22 | ₩4,726 | ₩5,006 | ₩4,338 | ₩4,405 | -6.78% | 5.7만 |
|---|
| 2026.04.21 | ₩4,926 | ₩4,979 | ₩4,272 | ₩4,672 | -5.15% | 1만 |
|---|
| 2026.04.20 | ₩4,525 | ₩4,979 | ₩4,392 | ₩4,979 | +10.03% | 2.3만 |
|---|
| 2026.04.17 | ₩4,419 | ₩4,979 | ₩3,925 | ₩4,539 | +2.72% | 5.1만 |
|---|
| 2026.04.16 | ₩5,607 | ₩5,647 | ₩4,419 | ₩4,539 | -19.05% | 15.7만 |
|---|
| 2026.04.15 | ₩4,005 | ₩5,086 | ₩3,978 | ₩4,605 | +15.00% | 25.5만 |
|---|
| 2026.04.14 | ₩3,377 | ₩4,071 | ₩3,377 | ₩3,684 | +9.09% | 10.3만 |
|---|
| 2026.04.13 | ₩2,763 | ₩3,190 | ₩2,763 | ₩3,044 | +10.14% | 5.3만 |
|---|
| 2026.04.10 | ₩2,737 | ₩3,070 | ₩2,630 | ₩2,790 | +1.95% | 1.9만 |
|---|
| 2026.04.09 | ₩2,857 | ₩3,070 | ₩2,483 | ₩2,843 | -0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩3,004 | ₩3,204 | ₩2,550 | ₩2,616 | -12.89% | 5.9만 |
|---|
| 2026.04.07 | ₩2,883 | ₩2,937 | ₩2,536 | ₩2,630 | -8.80% | 5.9만 |
|---|
| 2026.04.06 | ₩3,070 | ₩3,230 | ₩2,777 | ₩2,883 | -6.09% | 6.9만 |
|---|
| 2026.04.02 | ₩2,042 | ₩2,843 | ₩2,042 | ₩2,843 | +39.22% | 6.5천 |
|---|
| 2026.04.01 | ₩2,870 | ₩2,870 | ₩2,403 | ₩2,470 | -13.95% | 1.9만 |
|---|
| 2026.03.31 | ₩3,604 | ₩3,604 | ₩2,536 | ₩2,737 | -24.07% | 7.7천 |
|---|
| 2026.03.30 | ₩3,457 | ₩3,457 | ₩2,069 | ₩2,737 | -20.85% | 1.5만 |
|---|
| 2026.03.27 | ₩3,257 | ₩3,457 | ₩3,070 | ₩3,110 | -4.51% | 1.3만 |
|---|
| 2026.03.26 | ₩3,537 | ₩3,978 | ₩3,364 | ₩3,404 | -3.77% | 6.3만 |
|---|
| 2026.03.25 | ₩3,551 | ₩3,551 | ₩3,404 | ₩3,524 | -0.75% | 8.8천 |
|---|
| 2026.03.24 | ₩3,404 | ₩3,791 | ₩3,084 | ₩3,431 | +0.78% | 10.2만 |
|---|
| 2026.03.23 | ₩2,656 | ₩3,791 | ₩2,656 | ₩3,471 | +30.65% | 2.2만 |
|---|
| 2026.03.20 | ₩3,591 | ₩3,591 | ₩2,937 | ₩3,004 | -16.36% | 5.3천 |
|---|