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 | ₩12,600 | ₩12,600 | ₩11,306 | ₩12,146 | -3.60% | 7.2천 |
| 2026.10.08 | ₩10,852 | ₩11,866 | ₩9,957 | ₩11,866 | +9.35% | 1.1만 |
| 2026.10.07 | ₩11,052 | ₩11,519 | ₩10,692 | ₩11,065 | +0.12% | 7.8천 |
| 2026.10.06 | ₩11,239 | ₩11,799 | ₩10,905 | ₩11,399 | +1.43% | 1.6만 |
| 2026.10.05 | ₩10,238 | ₩11,145 | ₩10,024 | ₩11,145 | +8.87% | 1.6만 |
| 2026.10.02 | ₩10,064 | ₩11,185 | ₩10,064 | ₩11,119 | +10.48% | 2.1만 |
| 2026.10.01 | ₩11,012 | ₩11,012 | ₩8,970 | ₩10,425 | -5.33% | 1.5만 |
| 2026.09.30 | ₩8,342 | ₩9,544 | ₩8,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,876 |
| +6.40% |
| 2.7만 |
| 2026.09.29 | ₩8,463 | ₩9,050 | ₩8,302 | ₩8,543 | +0.95% | 1.5만 |
|---|
| 2026.09.28 | ₩10,038 | ₩10,291 | ₩8,636 | ₩8,636 | -13.96% | 5.6천 |
|---|
| 2026.09.25 | ₩9,757 | ₩10,451 | ₩9,090 | ₩9,090 | -6.84% | 5.8천 |
|---|
| 2026.09.24 | ₩9,530 | ₩10,652 | ₩9,143 | ₩10,345 | +8.54% | 6천 |
|---|
| 2026.09.23 | ₩9,557 | ₩10,264 | ₩9,077 | ₩9,197 | -3.77% | 2.5만 |
|---|
| 2026.09.22 | ₩10,411 | ₩11,199 | ₩9,424 | ₩10,612 | +1.92% | 1.7만 |
|---|
| 2026.09.21 | ₩8,770 | ₩9,931 | ₩8,342 | ₩9,263 | +5.63% | 3.8만 |
|---|
| 2026.09.18 | ₩8,396 | ₩9,370 | ₩7,889 | ₩8,342 | -0.64% | 7.6천 |
|---|
| 2026.09.17 | ₩8,783 | ₩9,210 | ₩7,835 | ₩8,583 | -2.28% | 8.2만 |
|---|
| 2026.09.16 | ₩9,370 | ₩10,665 | ₩8,022 | ₩8,409 | -10.26% | 11.4만 |
|---|
| 2026.09.15 | ₩5,726 | ₩10,238 | ₩5,673 | ₩9,744 | +70.16% | 37.7만 |
|---|
| 2026.09.14 | ₩8,062 | ₩8,062 | ₩5,633 | ₩5,633 | -30.13% | 3.4만 |
|---|
| 2026.09.11 | ₩9,744 | ₩10,104 | ₩9,424 | ₩10,104 | +3.70% | 2.6천 |
|---|
| 2026.09.10 | ₩9,917 | ₩10,024 | ₩9,610 | ₩9,610 | -3.10% | 5.4만 |
|---|
| 2026.09.09 | ₩10,064 | ₩10,411 | ₩10,011 | ₩10,411 | +3.45% | 2.4천 |
|---|
| 2026.09.08 | ₩10,024 | ₩10,758 | ₩9,610 | ₩10,758 | +7.32% | 1.1만 |
|---|
| 2026.09.04 | ₩10,158 | ₩10,278 | ₩9,864 | ₩9,864 | -2.89% | 1.4천 |
|---|
| 2026.09.03 | ₩11,079 | ₩12,013 | ₩10,531 | ₩10,531 | -4.94% | 4만 |
|---|
| 2026.09.02 | ₩9,904 | ₩11,346 | ₩9,904 | ₩10,545 | +6.47% | 2.2만 |
|---|
| 2026.09.01 | ₩9,544 | ₩10,024 | ₩8,943 | ₩9,877 | +3.50% | 3.5만 |
|---|
| 2026.08.31 | ₩11,225 | ₩11,225 | ₩9,624 | ₩9,624 | -14.27% | 1.2만 |
|---|
| 2026.08.28 | ₩11,319 | ₩12,000 | ₩10,678 | ₩11,346 | +0.24% | 2만 |
|---|
| 2026.08.27 | ₩11,946 | ₩12,801 | ₩10,878 | ₩11,839 | -0.89% | 9.4만 |
|---|
| 2026.08.26 | ₩13,748 | ₩14,429 | ₩11,399 | ₩12,267 | -10.78% | 2.5만 |
|---|
| 2026.08.25 | ₩14,282 | ₩14,683 | ₩13,361 | ₩14,349 | +0.47% | 2.7만 |
|---|
| 2026.08.24 | ₩11,946 | ₩13,722 | ₩11,492 | ₩13,588 | +13.74% | 3만 |
|---|
| 2026.08.21 | ₩11,492 | ₩13,882 | ₩11,105 | ₩13,722 | +19.40% | 7만 |
|---|
| 2026.08.20 | ₩11,092 | ₩11,532 | ₩9,731 | ₩10,758 | -3.01% | 8.3만 |
|---|
| 2026.08.19 | ₩9,384 | ₩12,680 | ₩8,863 | ₩11,065 | +17.92% | 10.2만 |
|---|
| 2026.08.18 | ₩9,771 | ₩10,118 | ₩9,477 | ₩9,957 | +1.91% | 24.5만 |
|---|
| 2026.08.17 | ₩10,465 | ₩11,292 | ₩9,784 | ₩9,784 | -6.51% | 10.8만 |
|---|
| 2026.08.14 | ₩9,130 | ₩10,371 | ₩8,836 | ₩9,811 | +7.46% | 36.5만 |
|---|
| 2026.08.13 | ₩7,515 | ₩10,505 | ₩7,475 | ₩9,677 | +28.77% | 14만 |
|---|
| 2026.08.12 | ₩6,674 | ₩8,516 | ₩6,260 | ₩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 | ₩6,647 | -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 | ₩8,943 | ₩9,250 | ₩7,702 | ₩8,302 | -7.16% | 10.4만 |
|---|
| 2026.08.04 | ₩7,194 | ₩10,198 | ₩7,194 | ₩9,143 | +27.09% | 8.5만 |
|---|
| 2026.08.03 | ₩6,073 | ₩7,582 | ₩5,873 | ₩7,141 | +17.58% | 6.6만 |
|---|
| 2026.07.31 | ₩6,127 | ₩6,928 | ₩5,486 | ₩5,873 | -4.14% | 5만 |
|---|
| 2026.07.30 | ₩6,233 | ₩6,340 | ₩5,339 | ₩5,780 | -7.28% | 1.5만 |
|---|
| 2026.07.29 | ₩5,393 | ₩6,701 | ₩5,072 | ₩5,352 | -0.74% | 4.5만 |
|---|
| 2026.07.28 | ₩5,272 | ₩5,740 | ₩4,538 | ₩4,538 | -13.92% | 1.6만 |
|---|
| 2026.07.27 | ₩5,873 | ₩5,873 | ₩5,099 | ₩5,606 | -4.55% | 3천 |
|---|
| 2026.07.24 | ₩6,140 | ₩6,300 | ₩4,872 | ₩4,952 | -19.35% | 13.9만 |
|---|
| 2026.07.23 | ₩6,140 | ₩8,142 | ₩6,140 | ₩7,341 | +19.57% | 5.3만 |
|---|
| 2026.07.22 | ₩8,276 | ₩8,276 | ₩6,140 | ₩6,140 | -25.81% | 5만 |
|---|
| 2026.07.21 | ₩11,733 | ₩11,880 | ₩8,009 | ₩8,009 | -31.74% | 9.8만 |
|---|
| 2026.07.20 | ₩15,604 | ₩16,618 | ₩11,613 | ₩11,613 | -25.58% | 23.1만 |
|---|
| 2026.07.17 | ₩12,627 | ₩15,377 | ₩12,267 | ₩14,696 | +16.38% | 7.9만 |
|---|
| 2026.07.16 | ₩14,562 | ₩14,950 | ₩12,013 | ₩13,294 | -8.71% | 22.5만 |
|---|
| 2026.07.15 | ₩11,893 | ₩17,886 | ₩11,893 | ₩14,562 | +22.45% | 3.8만 |
|---|
| 2026.07.14 | ₩14,416 | ₩14,416 | ₩10,985 | ₩12,707 | -11.85% | 5.6만 |
|---|
| 2026.07.13 | ₩12,667 | ₩15,417 | ₩12,667 | ₩13,655 | +7.80% | 21.6만 |
|---|
| 2026.07.10 | ₩17,299 | ₩17,299 | ₩15,403 | ₩15,403 | -10.96% | 1.1만 |
|---|
| 2026.07.09 | ₩17,619 | ₩18,954 | ₩16,391 | ₩16,525 | -6.21% | 4.3만 |
|---|
| 2026.07.08 | ₩16,578 | ₩18,820 | ₩16,004 | ₩16,004 | -3.46% | 4.2만 |
|---|
| 2026.07.07 | ₩15,977 | ₩17,285 | ₩14,095 | ₩16,071 | +0.58% | 4.8만 |
|---|
| 2026.07.06 | ₩17,432 | ₩19,328 | ₩16,097 | ₩16,097 | -7.66% | 2.3만 |
|---|
| 2026.07.02 | ₩20,115 | ₩21,490 | ₩15,937 | ₩16,698 | -16.99% | 3.4만 |
|---|
| 2026.07.01 | ₩20,809 | ₩27,363 | ₩19,768 | ₩20,155 | -3.14% | 8.1만 |
|---|
| 2026.06.30 | ₩15,243 | ₩21,997 | ₩15,243 | ₩21,356 | +40.11% | 6.9만 |
|---|
| 2026.06.29 | ₩16,391 | ₩17,672 | ₩13,628 | ₩16,017 | -2.28% | 3.7만 |
|---|
| 2026.06.26 | ₩17,846 | ₩19,755 | ₩14,629 | ₩15,764 | -11.67% | 6.2만 |
|---|
| 2026.06.25 | ₩21,757 | ₩22,184 | ₩18,380 | ₩18,887 | -13.19% | 5.5만 |
|---|
| 2026.06.24 | ₩31,434 | ₩31,434 | ₩20,916 | ₩22,264 | -29.17% | 10.5만 |
|---|
| 2026.06.23 | ₩35,492 | ₩40,043 | ₩26,362 | ₩28,911 | -18.54% | 14.5만 |
|---|
| 2026.06.22 | ₩31,154 | ₩44,048 | ₩29,218 | ₩35,972 | +15.47% | 21.4만 |
|---|
| 2026.06.18 | ₩17,459 | ₩36,787 | ₩15,163 | ₩27,163 | +55.58% | 71.8만 |
|---|
| 2026.06.17 | ₩10,024 | ₩17,686 | ₩10,024 | ₩16,244 | +62.05% | 83.4만 |
|---|
| 2026.06.16 | ₩8,129 | ₩10,652 | ₩8,129 | ₩9,944 | +22.33% | 31.4만 |
|---|
| 2026.06.15 | ₩3,884 | ₩8,703 | ₩3,884 | ₩8,382 | +115.81% | 50.6만 |
|---|
| 2026.06.12 | ₩3,417 | ₩3,644 | ₩3,417 | ₩3,484 | +1.95% | 4.5천 |
|---|
| 2026.06.11 | ₩3,203 | ₩3,537 | ₩3,203 | ₩3,417 | +6.67% | 9천 |
|---|
| 2026.06.10 | ₩3,644 | ₩3,724 | ₩3,404 | ₩3,724 | +2.20% | 1만 |
|---|
| 2026.06.09 | ₩3,924 | ₩3,924 | ₩3,444 | ₩3,657 | -6.80% | 1.7만 |
|---|
| 2026.06.08 | ₩4,058 | ₩4,271 | ₩3,537 | ₩4,004 | -1.32% | 2.7만 |
|---|
| 2026.06.05 | ₩4,058 | ₩4,178 | ₩3,657 | ₩3,951 | -2.63% | 2.7만 |
|---|
| 2026.06.04 | ₩4,431 | ₩4,605 | ₩4,138 | ₩4,325 | -2.41% | 7.5천 |
|---|
| 2026.06.03 | ₩4,779 | ₩5,045 | ₩4,405 | ₩4,819 | +0.84% | 3.1만 |
|---|
| 2026.06.02 | ₩4,885 | ₩5,112 | ₩4,565 | ₩4,885 | 0.00% | 3만 |
|---|
| 2026.06.01 | ₩5,072 | ₩5,072 | ₩4,712 | ₩4,738 | -6.58% | 1.6만 |
|---|
| 2026.05.29 | ₩4,872 | ₩5,740 | ₩4,445 | ₩4,992 | +2.47% | 2.4만 |
|---|
| 2026.05.28 | ₩4,445 | ₩5,299 | ₩4,445 | ₩4,565 | +2.70% | 2.9만 |
|---|
| 2026.05.27 | ₩4,044 | ₩4,672 | ₩4,044 | ₩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 | ₩3,737 | ₩4,271 | ₩3,684 | ₩4,071 | +8.93% | 7.9만 |
|---|
| 2026.05.20 | ₩3,697 | ₩3,697 | ₩3,270 | ₩3,537 | -4.33% | 5.9만 |
|---|
| 2026.05.19 | ₩3,270 | ₩3,404 | ₩3,070 | ₩3,337 | +2.04% | 10.9만 |
|---|
| 2026.05.18 | ₩3,737 | ₩3,737 | ₩3,364 | ₩3,497 | -6.43% | 6.2만 |
|---|
| 2026.05.15 | ₩3,871 | ₩3,951 | ₩3,737 | ₩3,951 | +2.07% | 3.9만 |
|---|
| 2026.05.14 | ₩4,245 | ₩4,245 | ₩4,084 | ₩4,084 | -3.77% | 2.3만 |
|---|
| 2026.05.13 | ₩4,138 | ₩4,391 | ₩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 | ₩3,577 | ₩3,591 | -2.54% | 9.7천 |
|---|
| 2026.05.07 | ₩3,604 | ₩3,737 | ₩3,123 | ₩3,604 | 0.00% | 3.8만 |
|---|
| 2026.05.06 | ₩3,884 | ₩3,978 | ₩3,003 | ₩3,337 | -14.09% | 9.2만 |
|---|
| 2026.05.05 | ₩3,751 | ₩3,844 | ₩3,510 | ₩3,737 | -0.36% | 5.1만 |
|---|
| 2026.05.04 | ₩3,964 | ₩4,004 | ₩3,751 | ₩3,871 | -2.36% | 2.3만 |
|---|
| 2026.05.01 | ₩3,844 | ₩4,271 | ₩3,844 | ₩3,898 | +1.39% | 6.3만 |
|---|
| 2026.04.30 | ₩3,871 | ₩4,018 | ₩3,777 | ₩3,777 | -2.41% | 14만 |
|---|
| 2026.04.29 | ₩4,151 | ₩4,178 | ₩3,497 | ₩3,751 | -9.65% | 20.8만 |
|---|
| 2026.04.28 | ₩4,405 | ₩4,418 | ₩3,951 | ₩4,138 | -6.06% | 15.1만 |
|---|
| 2026.04.27 | ₩4,645 | ₩4,925 | ₩4,645 | ₩4,672 | +0.57% | 1.9만 |
|---|
| 2026.04.24 | ₩5,112 | ₩5,112 | ₩4,338 | ₩4,605 | -9.92% | 9.3천 |
|---|
| 2026.04.23 | ₩4,525 | ₩4,578 | ₩4,031 | ₩4,431 | -2.06% | 31.6만 |
|---|
| 2026.04.22 | ₩4,725 | ₩5,005 | ₩4,338 | ₩4,405 | -6.78% | 5.7만 |
|---|
| 2026.04.21 | ₩4,925 | ₩4,979 | ₩4,271 | ₩4,672 | -5.15% | 1만 |
|---|
| 2026.04.20 | ₩4,525 | ₩4,979 | ₩4,391 | ₩4,979 | +10.03% | 2.3만 |
|---|
| 2026.04.17 | ₩4,418 | ₩4,979 | ₩3,924 | ₩4,538 | +2.72% | 5.1만 |
|---|
| 2026.04.16 | ₩5,606 | ₩5,646 | ₩4,418 | ₩4,538 | -19.05% | 15.7만 |
|---|
| 2026.04.15 | ₩4,004 | ₩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 | ₩3,043 | +10.14% | 5.3만 |
|---|
| 2026.04.10 | ₩2,736 | ₩3,070 | ₩2,630 | ₩2,790 | +1.95% | 1.9만 |
|---|
| 2026.04.09 | ₩2,856 | ₩3,070 | ₩2,483 | ₩2,843 | -0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩3,003 | ₩3,203 | ₩2,549 | ₩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 | ₩2,776 | ₩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 | ₩2,469 | -13.95% | 1.9만 |
|---|
| 2026.03.31 | ₩3,604 | ₩3,604 | ₩2,536 | ₩2,736 | -24.07% | 7.7천 |
|---|
| 2026.03.30 | ₩3,457 | ₩3,457 | ₩2,069 | ₩2,736 | -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 | ₩3,083 | ₩3,430 | +0.78% | 10.2만 |
|---|
| 2026.03.23 | ₩2,656 | ₩3,791 | ₩2,656 | ₩3,470 | +30.65% | 2.2만 |
|---|
| 2026.03.20 | ₩3,591 | ₩3,591 | ₩2,937 | ₩3,003 | -16.36% | 5.3천 |
|---|