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 | ₩12,605 | ₩12,605 | ₩11,310 | ₩12,151 | -3.60% | 7.2천 |
| 2026.10.08 | ₩10,856 | ₩11,870 | ₩9,961 | ₩11,870 | +9.35% | 1.1만 |
| 2026.10.07 | ₩11,056 | ₩11,523 | ₩10,695 | ₩11,069 | +0.12% | 7.8천 |
| 2026.10.06 | ₩11,243 | ₩11,804 | ₩10,909 | ₩11,403 | +1.43% | 1.6만 |
| 2026.10.05 | ₩10,241 | ₩11,149 | ₩10,028 | ₩11,149 | +8.87% | 1.6만 |
| 2026.10.02 | ₩10,068 | ₩11,189 | ₩10,068 | ₩11,123 | +10.48% | 2.1만 |
| 2026.10.01 | ₩11,016 | ₩11,016 | ₩8,973 | ₩10,428 | -5.33% | 1.5만 |
| 2026.09.30 | ₩8,345 | ₩9,547 | ₩8,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,879 |
| +6.40% |
| 2.7만 |
| 2026.09.29 | ₩8,466 | ₩9,053 | ₩8,305 | ₩8,546 | +0.95% | 1.5만 |
|---|
| 2026.09.28 | ₩10,041 | ₩10,295 | ₩8,639 | ₩8,639 | -13.96% | 5.6천 |
|---|
| 2026.09.25 | ₩9,761 | ₩10,455 | ₩9,093 | ₩9,093 | -6.84% | 5.8천 |
|---|
| 2026.09.24 | ₩9,534 | ₩10,655 | ₩9,147 | ₩10,348 | +8.54% | 6천 |
|---|
| 2026.09.23 | ₩9,560 | ₩10,268 | ₩9,080 | ₩9,200 | -3.77% | 2.5만 |
|---|
| 2026.09.22 | ₩10,415 | ₩11,203 | ₩9,427 | ₩10,615 | +1.92% | 1.7만 |
|---|
| 2026.09.21 | ₩8,773 | ₩9,934 | ₩8,345 | ₩9,267 | +5.63% | 3.8만 |
|---|
| 2026.09.18 | ₩8,399 | ₩9,374 | ₩7,891 | ₩8,345 | -0.64% | 7.6천 |
|---|
| 2026.09.17 | ₩8,786 | ₩9,213 | ₩7,838 | ₩8,586 | -2.28% | 8.2만 |
|---|
| 2026.09.16 | ₩9,374 | ₩10,669 | ₩8,025 | ₩8,412 | -10.26% | 11.4만 |
|---|
| 2026.09.15 | ₩5,728 | ₩10,241 | ₩5,675 | ₩9,747 | +70.16% | 37.7만 |
|---|
| 2026.09.14 | ₩8,065 | ₩8,065 | ₩5,635 | ₩5,635 | -30.13% | 3.4만 |
|---|
| 2026.09.11 | ₩9,747 | ₩10,108 | ₩9,427 | ₩10,108 | +3.70% | 2.6천 |
|---|
| 2026.09.10 | ₩9,921 | ₩10,028 | ₩9,614 | ₩9,614 | -3.10% | 5.4만 |
|---|
| 2026.09.09 | ₩10,068 | ₩10,415 | ₩10,014 | ₩10,415 | +3.45% | 2.4천 |
|---|
| 2026.09.08 | ₩10,028 | ₩10,762 | ₩9,614 | ₩10,762 | +7.32% | 1.1만 |
|---|
| 2026.09.04 | ₩10,161 | ₩10,282 | ₩9,868 | ₩9,868 | -2.89% | 1.4천 |
|---|
| 2026.09.03 | ₩11,083 | ₩12,017 | ₩10,535 | ₩10,535 | -4.94% | 4만 |
|---|
| 2026.09.02 | ₩9,908 | ₩11,350 | ₩9,908 | ₩10,549 | +6.47% | 2.2만 |
|---|
| 2026.09.01 | ₩9,547 | ₩10,028 | ₩8,946 | ₩9,881 | +3.50% | 3.5만 |
|---|
| 2026.08.31 | ₩11,230 | ₩11,230 | ₩9,627 | ₩9,627 | -14.27% | 1.2만 |
|---|
| 2026.08.28 | ₩11,323 | ₩12,004 | ₩10,682 | ₩11,350 | +0.24% | 2만 |
|---|
| 2026.08.27 | ₩11,951 | ₩12,805 | ₩10,882 | ₩11,844 | -0.89% | 9.4만 |
|---|
| 2026.08.26 | ₩13,753 | ₩14,434 | ₩11,403 | ₩12,271 | -10.78% | 2.5만 |
|---|
| 2026.08.25 | ₩14,287 | ₩14,688 | ₩13,366 | ₩14,354 | +0.47% | 2.7만 |
|---|
| 2026.08.24 | ₩11,951 | ₩13,726 | ₩11,497 | ₩13,593 | +13.74% | 3만 |
|---|
| 2026.08.21 | ₩11,497 | ₩13,887 | ₩11,109 | ₩13,726 | +19.40% | 7만 |
|---|
| 2026.08.20 | ₩11,096 | ₩11,537 | ₩9,734 | ₩10,762 | -3.01% | 8.3만 |
|---|
| 2026.08.19 | ₩9,387 | ₩12,685 | ₩8,866 | ₩11,069 | +17.92% | 10.2만 |
|---|
| 2026.08.18 | ₩9,774 | ₩10,121 | ₩9,480 | ₩9,961 | +1.91% | 24.5만 |
|---|
| 2026.08.17 | ₩10,468 | ₩11,296 | ₩9,787 | ₩9,787 | -6.51% | 10.8만 |
|---|
| 2026.08.14 | ₩9,133 | ₩10,375 | ₩8,839 | ₩9,814 | +7.46% | 36.5만 |
|---|
| 2026.08.13 | ₩7,518 | ₩10,508 | ₩7,477 | ₩9,681 | +28.77% | 14만 |
|---|
| 2026.08.12 | ₩6,676 | ₩8,519 | ₩6,262 | ₩7,544 | +13.00% | 16.3만 |
|---|
| 2026.08.11 | ₩6,049 | ₩6,823 | ₩5,862 | ₩6,329 | +4.64% | 17.2만 |
|---|
| 2026.08.10 | ₩6,823 | ₩7,357 | ₩5,675 | ₩6,650 | -2.54% | 2.9만 |
|---|
| 2026.08.07 | ₩7,891 | ₩7,891 | ₩6,636 | ₩7,210 | -8.63% | 2.3만 |
|---|
| 2026.08.06 | ₩7,624 | ₩9,120 | ₩7,624 | ₩7,745 | +1.58% | 6만 |
|---|
| 2026.08.05 | ₩8,946 | ₩9,253 | ₩7,704 | ₩8,305 | -7.16% | 10.4만 |
|---|
| 2026.08.04 | ₩7,197 | ₩10,201 | ₩7,197 | ₩9,147 | +27.09% | 8.5만 |
|---|
| 2026.08.03 | ₩6,075 | ₩7,584 | ₩5,875 | ₩7,144 | +17.58% | 6.6만 |
|---|
| 2026.07.31 | ₩6,129 | ₩6,930 | ₩5,488 | ₩5,875 | -4.14% | 5만 |
|---|
| 2026.07.30 | ₩6,236 | ₩6,342 | ₩5,341 | ₩5,782 | -7.28% | 1.5만 |
|---|
| 2026.07.29 | ₩5,394 | ₩6,703 | ₩5,074 | ₩5,354 | -0.74% | 4.5만 |
|---|
| 2026.07.28 | ₩5,274 | ₩5,742 | ₩4,540 | ₩4,540 | -13.92% | 1.6만 |
|---|
| 2026.07.27 | ₩5,875 | ₩5,875 | ₩5,101 | ₩5,608 | -4.55% | 3천 |
|---|
| 2026.07.24 | ₩6,142 | ₩6,302 | ₩4,874 | ₩4,954 | -19.35% | 13.9만 |
|---|
| 2026.07.23 | ₩6,142 | ₩8,145 | ₩6,142 | ₩7,344 | +19.57% | 5.3만 |
|---|
| 2026.07.22 | ₩8,279 | ₩8,279 | ₩6,142 | ₩6,142 | -25.81% | 5만 |
|---|
| 2026.07.21 | ₩11,737 | ₩11,884 | ₩8,012 | ₩8,012 | -31.74% | 9.8만 |
|---|
| 2026.07.20 | ₩15,609 | ₩16,624 | ₩11,617 | ₩11,617 | -25.58% | 23.1만 |
|---|
| 2026.07.17 | ₩12,632 | ₩15,382 | ₩12,271 | ₩14,701 | +16.38% | 7.9만 |
|---|
| 2026.07.16 | ₩14,568 | ₩14,955 | ₩12,017 | ₩13,299 | -8.71% | 22.5만 |
|---|
| 2026.07.15 | ₩11,897 | ₩17,892 | ₩11,897 | ₩14,568 | +22.45% | 3.8만 |
|---|
| 2026.07.14 | ₩14,421 | ₩14,421 | ₩10,989 | ₩12,712 | -11.85% | 5.6만 |
|---|
| 2026.07.13 | ₩12,672 | ₩15,422 | ₩12,672 | ₩13,660 | +7.80% | 21.6만 |
|---|
| 2026.07.10 | ₩17,305 | ₩17,305 | ₩15,409 | ₩15,409 | -10.96% | 1.1만 |
|---|
| 2026.07.09 | ₩17,625 | ₩18,961 | ₩16,397 | ₩16,531 | -6.21% | 4.3만 |
|---|
| 2026.07.08 | ₩16,584 | ₩18,827 | ₩16,010 | ₩16,010 | -3.46% | 4.2만 |
|---|
| 2026.07.07 | ₩15,983 | ₩17,292 | ₩14,100 | ₩16,077 | +0.58% | 4.8만 |
|---|
| 2026.07.06 | ₩17,438 | ₩19,335 | ₩16,103 | ₩16,103 | -7.66% | 2.3만 |
|---|
| 2026.07.02 | ₩20,122 | ₩21,498 | ₩15,943 | ₩16,704 | -16.99% | 3.4만 |
|---|
| 2026.07.01 | ₩20,817 | ₩27,373 | ₩19,775 | ₩20,162 | -3.14% | 8.1만 |
|---|
| 2026.06.30 | ₩15,249 | ₩22,005 | ₩15,249 | ₩21,364 | +40.11% | 6.9만 |
|---|
| 2026.06.29 | ₩16,397 | ₩17,679 | ₩13,633 | ₩16,023 | -2.28% | 3.7만 |
|---|
| 2026.06.26 | ₩17,852 | ₩19,762 | ₩14,634 | ₩15,769 | -11.67% | 6.2만 |
|---|
| 2026.06.25 | ₩21,765 | ₩22,192 | ₩18,387 | ₩18,894 | -13.19% | 5.5만 |
|---|
| 2026.06.24 | ₩31,445 | ₩31,445 | ₩20,924 | ₩22,272 | -29.17% | 10.5만 |
|---|
| 2026.06.23 | ₩35,505 | ₩40,058 | ₩26,371 | ₩28,922 | -18.54% | 14.5만 |
|---|
| 2026.06.22 | ₩31,165 | ₩44,064 | ₩29,229 | ₩35,985 | +15.47% | 21.4만 |
|---|
| 2026.06.18 | ₩17,465 | ₩36,800 | ₩15,169 | ₩27,173 | +55.58% | 71.8만 |
|---|
| 2026.06.17 | ₩10,028 | ₩17,692 | ₩10,028 | ₩16,250 | +62.05% | 83.4만 |
|---|
| 2026.06.16 | ₩8,132 | ₩10,655 | ₩8,132 | ₩9,948 | +22.33% | 31.4만 |
|---|
| 2026.06.15 | ₩3,886 | ₩8,706 | ₩3,886 | ₩8,385 | +115.81% | 50.6만 |
|---|
| 2026.06.12 | ₩3,418 | ₩3,645 | ₩3,418 | ₩3,485 | +1.95% | 4.5천 |
|---|
| 2026.06.11 | ₩3,205 | ₩3,538 | ₩3,205 | ₩3,418 | +6.67% | 9천 |
|---|
| 2026.06.10 | ₩3,645 | ₩3,725 | ₩3,405 | ₩3,725 | +2.20% | 1만 |
|---|
| 2026.06.09 | ₩3,926 | ₩3,926 | ₩3,445 | ₩3,659 | -6.80% | 1.7만 |
|---|
| 2026.06.08 | ₩4,059 | ₩4,273 | ₩3,538 | ₩4,006 | -1.32% | 2.7만 |
|---|
| 2026.06.05 | ₩4,059 | ₩4,179 | ₩3,659 | ₩3,952 | -2.63% | 2.7만 |
|---|
| 2026.06.04 | ₩4,433 | ₩4,607 | ₩4,139 | ₩4,326 | -2.41% | 7.5천 |
|---|
| 2026.06.03 | ₩4,780 | ₩5,047 | ₩4,406 | ₩4,820 | +0.84% | 3.1만 |
|---|
| 2026.06.02 | ₩4,887 | ₩5,114 | ₩4,567 | ₩4,887 | 0.00% | 3만 |
|---|
| 2026.06.01 | ₩5,074 | ₩5,074 | ₩4,713 | ₩4,740 | -6.58% | 1.6만 |
|---|
| 2026.05.29 | ₩4,874 | ₩5,742 | ₩4,446 | ₩4,994 | +2.47% | 2.4만 |
|---|
| 2026.05.28 | ₩4,446 | ₩5,301 | ₩4,446 | ₩4,567 | +2.70% | 2.9만 |
|---|
| 2026.05.27 | ₩4,046 | ₩4,673 | ₩4,046 | ₩4,340 | +7.26% | 1.9만 |
|---|
| 2026.05.26 | ₩5,795 | ₩5,795 | ₩4,300 | ₩4,366 | -24.65% | 1.2만 |
|---|
| 2026.05.22 | ₩4,300 | ₩5,368 | ₩4,300 | ₩5,087 | +18.32% | 15.1만 |
|---|
| 2026.05.21 | ₩3,739 | ₩4,273 | ₩3,685 | ₩4,073 | +8.93% | 7.9만 |
|---|
| 2026.05.20 | ₩3,699 | ₩3,699 | ₩3,271 | ₩3,538 | -4.33% | 5.9만 |
|---|
| 2026.05.19 | ₩3,271 | ₩3,405 | ₩3,071 | ₩3,338 | +2.04% | 10.9만 |
|---|
| 2026.05.18 | ₩3,739 | ₩3,739 | ₩3,365 | ₩3,498 | -6.43% | 6.2만 |
|---|
| 2026.05.15 | ₩3,872 | ₩3,952 | ₩3,739 | ₩3,952 | +2.07% | 3.9만 |
|---|
| 2026.05.14 | ₩4,246 | ₩4,246 | ₩4,086 | ₩4,086 | -3.77% | 2.3만 |
|---|
| 2026.05.13 | ₩4,139 | ₩4,393 | ₩4,139 | ₩4,206 | +1.61% | 6.5만 |
|---|
| 2026.05.12 | ₩4,647 | ₩4,647 | ₩3,939 | ₩4,166 | -10.34% | 2.8만 |
|---|
| 2026.05.11 | ₩3,552 | ₩5,021 | ₩3,552 | ₩4,647 | +30.83% | 12.9만 |
|---|
| 2026.05.08 | ₩3,685 | ₩3,805 | ₩3,578 | ₩3,592 | -2.54% | 9.7천 |
|---|
| 2026.05.07 | ₩3,605 | ₩3,739 | ₩3,125 | ₩3,605 | 0.00% | 3.8만 |
|---|
| 2026.05.06 | ₩3,886 | ₩3,979 | ₩3,004 | ₩3,338 | -14.09% | 9.2만 |
|---|
| 2026.05.05 | ₩3,752 | ₩3,846 | ₩3,512 | ₩3,739 | -0.36% | 5.1만 |
|---|
| 2026.05.04 | ₩3,966 | ₩4,006 | ₩3,752 | ₩3,872 | -2.36% | 2.3만 |
|---|
| 2026.05.01 | ₩3,846 | ₩4,273 | ₩3,846 | ₩3,899 | +1.39% | 6.3만 |
|---|
| 2026.04.30 | ₩3,872 | ₩4,019 | ₩3,779 | ₩3,779 | -2.41% | 14만 |
|---|
| 2026.04.29 | ₩4,153 | ₩4,179 | ₩3,498 | ₩3,752 | -9.65% | 20.8만 |
|---|
| 2026.04.28 | ₩4,406 | ₩4,420 | ₩3,952 | ₩4,139 | -6.06% | 15.1만 |
|---|
| 2026.04.27 | ₩4,647 | ₩4,927 | ₩4,647 | ₩4,673 | +0.57% | 1.9만 |
|---|
| 2026.04.24 | ₩5,114 | ₩5,114 | ₩4,340 | ₩4,607 | -9.92% | 9.3천 |
|---|
| 2026.04.23 | ₩4,527 | ₩4,580 | ₩4,032 | ₩4,433 | -2.06% | 31.6만 |
|---|
| 2026.04.22 | ₩4,727 | ₩5,007 | ₩4,340 | ₩4,406 | -6.78% | 5.7만 |
|---|
| 2026.04.21 | ₩4,927 | ₩4,981 | ₩4,273 | ₩4,673 | -5.15% | 1만 |
|---|
| 2026.04.20 | ₩4,527 | ₩4,981 | ₩4,393 | ₩4,981 | +10.03% | 2.3만 |
|---|
| 2026.04.17 | ₩4,420 | ₩4,981 | ₩3,926 | ₩4,540 | +2.72% | 5.1만 |
|---|
| 2026.04.16 | ₩5,608 | ₩5,648 | ₩4,420 | ₩4,540 | -19.05% | 15.7만 |
|---|
| 2026.04.15 | ₩4,006 | ₩5,087 | ₩3,979 | ₩4,607 | +15.00% | 25.5만 |
|---|
| 2026.04.14 | ₩3,378 | ₩4,073 | ₩3,378 | ₩3,685 | +9.09% | 10.3만 |
|---|
| 2026.04.13 | ₩2,764 | ₩3,191 | ₩2,764 | ₩3,044 | +10.14% | 5.3만 |
|---|
| 2026.04.10 | ₩2,737 | ₩3,071 | ₩2,630 | ₩2,791 | +1.95% | 1.9만 |
|---|
| 2026.04.09 | ₩2,857 | ₩3,071 | ₩2,484 | ₩2,844 | -0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩3,004 | ₩3,205 | ₩2,550 | ₩2,617 | -12.89% | 5.9만 |
|---|
| 2026.04.07 | ₩2,884 | ₩2,938 | ₩2,537 | ₩2,630 | -8.80% | 5.9만 |
|---|
| 2026.04.06 | ₩3,071 | ₩3,231 | ₩2,777 | ₩2,884 | -6.09% | 6.9만 |
|---|
| 2026.04.02 | ₩2,043 | ₩2,844 | ₩2,043 | ₩2,844 | +39.22% | 6.5천 |
|---|
| 2026.04.01 | ₩2,871 | ₩2,871 | ₩2,403 | ₩2,470 | -13.95% | 1.9만 |
|---|
| 2026.03.31 | ₩3,605 | ₩3,605 | ₩2,537 | ₩2,737 | -24.07% | 7.7천 |
|---|
| 2026.03.30 | ₩3,458 | ₩3,458 | ₩2,070 | ₩2,737 | -20.85% | 1.5만 |
|---|
| 2026.03.27 | ₩3,258 | ₩3,458 | ₩3,071 | ₩3,111 | -4.51% | 1.3만 |
|---|
| 2026.03.26 | ₩3,538 | ₩3,979 | ₩3,365 | ₩3,405 | -3.77% | 6.3만 |
|---|
| 2026.03.25 | ₩3,552 | ₩3,552 | ₩3,405 | ₩3,525 | -0.75% | 8.8천 |
|---|
| 2026.03.24 | ₩3,405 | ₩3,792 | ₩3,084 | ₩3,432 | +0.78% | 10.2만 |
|---|
| 2026.03.23 | ₩2,657 | ₩3,792 | ₩2,657 | ₩3,472 | +30.65% | 2.2만 |
|---|
| 2026.03.20 | ₩3,592 | ₩3,592 | ₩2,938 | ₩3,004 | -16.36% | 5.3천 |
|---|