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 | ₩12,598 | ₩12,598 | ₩11,303 | ₩12,144 | -3.60% | 7.2천 |
| 2026.10.08 | ₩10,850 | ₩11,864 | ₩9,955 | ₩11,864 | +9.35% | 1.1만 |
| 2026.10.07 | ₩11,050 | ₩11,517 | ₩10,689 | ₩11,063 | +0.12% | 7.8천 |
| 2026.10.06 | ₩11,237 | ₩11,797 | ₩10,903 | ₩11,397 | +1.43% | 1.6만 |
| 2026.10.05 | ₩10,236 | ₩11,143 | ₩10,022 | ₩11,143 | +8.87% | 1.6만 |
| 2026.10.02 | ₩10,062 | ₩11,183 | ₩10,062 | ₩11,116 | +10.48% | 2.1만 |
| 2026.10.01 | ₩11,010 | ₩11,010 | ₩8,968 | ₩10,423 | -5.33% | 1.5만 |
| 2026.09.30 | ₩8,341 | ₩9,542 | ₩8,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,874 |
| +6.40% |
| 2.7만 |
| 2026.09.29 | ₩8,461 | ₩9,048 | ₩8,301 | ₩8,541 | +0.95% | 1.5만 |
|---|
| 2026.09.28 | ₩10,036 | ₩10,289 | ₩8,634 | ₩8,634 | -13.96% | 5.6천 |
|---|
| 2026.09.25 | ₩9,755 | ₩10,449 | ₩9,088 | ₩9,088 | -6.84% | 5.8천 |
|---|
| 2026.09.24 | ₩9,528 | ₩10,649 | ₩9,141 | ₩10,342 | +8.54% | 6천 |
|---|
| 2026.09.23 | ₩9,555 | ₩10,262 | ₩9,075 | ₩9,195 | -3.77% | 2.5만 |
|---|
| 2026.09.22 | ₩10,409 | ₩11,197 | ₩9,422 | ₩10,609 | +1.92% | 1.7만 |
|---|
| 2026.09.21 | ₩8,768 | ₩9,929 | ₩8,341 | ₩9,261 | +5.63% | 3.8만 |
|---|
| 2026.09.18 | ₩8,394 | ₩9,368 | ₩7,887 | ₩8,341 | -0.64% | 7.6천 |
|---|
| 2026.09.17 | ₩8,781 | ₩9,208 | ₩7,834 | ₩8,581 | -2.28% | 8.2만 |
|---|
| 2026.09.16 | ₩9,368 | ₩10,663 | ₩8,020 | ₩8,407 | -10.26% | 11.4만 |
|---|
| 2026.09.15 | ₩5,725 | ₩10,236 | ₩5,672 | ₩9,742 | +70.16% | 37.7만 |
|---|
| 2026.09.14 | ₩8,060 | ₩8,060 | ₩5,632 | ₩5,632 | -30.13% | 3.4만 |
|---|
| 2026.09.11 | ₩9,742 | ₩10,102 | ₩9,422 | ₩10,102 | +3.70% | 2.6천 |
|---|
| 2026.09.10 | ₩9,915 | ₩10,022 | ₩9,608 | ₩9,608 | -3.10% | 5.4만 |
|---|
| 2026.09.09 | ₩10,062 | ₩10,409 | ₩10,009 | ₩10,409 | +3.45% | 2.4천 |
|---|
| 2026.09.08 | ₩10,022 | ₩10,756 | ₩9,608 | ₩10,756 | +7.32% | 1.1만 |
|---|
| 2026.09.04 | ₩10,156 | ₩10,276 | ₩9,862 | ₩9,862 | -2.89% | 1.4천 |
|---|
| 2026.09.03 | ₩11,076 | ₩12,011 | ₩10,529 | ₩10,529 | -4.94% | 4만 |
|---|
| 2026.09.02 | ₩9,902 | ₩11,343 | ₩9,902 | ₩10,543 | +6.47% | 2.2만 |
|---|
| 2026.09.01 | ₩9,542 | ₩10,022 | ₩8,941 | ₩9,875 | +3.50% | 3.5만 |
|---|
| 2026.08.31 | ₩11,223 | ₩11,223 | ₩9,622 | ₩9,622 | -14.27% | 1.2만 |
|---|
| 2026.08.28 | ₩11,317 | ₩11,997 | ₩10,676 | ₩11,343 | +0.24% | 2만 |
|---|
| 2026.08.27 | ₩11,944 | ₩12,798 | ₩10,876 | ₩11,837 | -0.89% | 9.4만 |
|---|
| 2026.08.26 | ₩13,745 | ₩14,426 | ₩11,397 | ₩12,264 | -10.78% | 2.5만 |
|---|
| 2026.08.25 | ₩14,279 | ₩14,680 | ₩13,358 | ₩14,346 | +0.47% | 2.7만 |
|---|
| 2026.08.24 | ₩11,944 | ₩13,719 | ₩11,490 | ₩13,585 | +13.74% | 3만 |
|---|
| 2026.08.21 | ₩11,490 | ₩13,879 | ₩11,103 | ₩13,719 | +19.40% | 7만 |
|---|
| 2026.08.20 | ₩11,090 | ₩11,530 | ₩9,729 | ₩10,756 | -3.01% | 8.3만 |
|---|
| 2026.08.19 | ₩9,382 | ₩12,678 | ₩8,861 | ₩11,063 | +17.92% | 10.2만 |
|---|
| 2026.08.18 | ₩9,769 | ₩10,116 | ₩9,475 | ₩9,955 | +1.91% | 24.5만 |
|---|
| 2026.08.17 | ₩10,463 | ₩11,290 | ₩9,782 | ₩9,782 | -6.51% | 10.8만 |
|---|
| 2026.08.14 | ₩9,128 | ₩10,369 | ₩8,834 | ₩9,809 | +7.46% | 36.5만 |
|---|
| 2026.08.13 | ₩7,513 | ₩10,503 | ₩7,473 | ₩9,675 | +28.77% | 14만 |
|---|
| 2026.08.12 | ₩6,673 | ₩8,514 | ₩6,259 | ₩7,540 | +13.00% | 16.3만 |
|---|
| 2026.08.11 | ₩6,045 | ₩6,819 | ₩5,858 | ₩6,326 | +4.64% | 17.2만 |
|---|
| 2026.08.10 | ₩6,819 | ₩7,353 | ₩5,672 | ₩6,646 | -2.54% | 2.9만 |
|---|
| 2026.08.07 | ₩7,887 | ₩7,887 | ₩6,633 | ₩7,206 | -8.63% | 2.3만 |
|---|
| 2026.08.06 | ₩7,620 | ₩9,115 | ₩7,620 | ₩7,740 | +1.58% | 6만 |
|---|
| 2026.08.05 | ₩8,941 | ₩9,248 | ₩7,700 | ₩8,301 | -7.16% | 10.4만 |
|---|
| 2026.08.04 | ₩7,193 | ₩10,196 | ₩7,193 | ₩9,141 | +27.09% | 8.5만 |
|---|
| 2026.08.03 | ₩6,072 | ₩7,580 | ₩5,872 | ₩7,140 | +17.58% | 6.6만 |
|---|
| 2026.07.31 | ₩6,125 | ₩6,926 | ₩5,485 | ₩5,872 | -4.14% | 5만 |
|---|
| 2026.07.30 | ₩6,232 | ₩6,339 | ₩5,338 | ₩5,778 | -7.28% | 1.5만 |
|---|
| 2026.07.29 | ₩5,391 | ₩6,699 | ₩5,071 | ₩5,351 | -0.74% | 4.5만 |
|---|
| 2026.07.28 | ₩5,271 | ₩5,738 | ₩4,537 | ₩4,537 | -13.92% | 1.6만 |
|---|
| 2026.07.27 | ₩5,872 | ₩5,872 | ₩5,098 | ₩5,605 | -4.55% | 3천 |
|---|
| 2026.07.24 | ₩6,139 | ₩6,299 | ₩4,871 | ₩4,951 | -19.35% | 13.9만 |
|---|
| 2026.07.23 | ₩6,139 | ₩8,141 | ₩6,139 | ₩7,340 | +19.57% | 5.3만 |
|---|
| 2026.07.22 | ₩8,274 | ₩8,274 | ₩6,139 | ₩6,139 | -25.81% | 5만 |
|---|
| 2026.07.21 | ₩11,730 | ₩11,877 | ₩8,007 | ₩8,007 | -31.74% | 9.8만 |
|---|
| 2026.07.20 | ₩15,600 | ₩16,615 | ₩11,610 | ₩11,610 | -25.58% | 23.1만 |
|---|
| 2026.07.17 | ₩12,624 | ₩15,374 | ₩12,264 | ₩14,693 | +16.38% | 7.9만 |
|---|
| 2026.07.16 | ₩14,560 | ₩14,947 | ₩12,011 | ₩13,292 | -8.71% | 22.5만 |
|---|
| 2026.07.15 | ₩11,890 | ₩17,882 | ₩11,890 | ₩14,560 | +22.45% | 3.8만 |
|---|
| 2026.07.14 | ₩14,413 | ₩14,413 | ₩10,983 | ₩12,705 | -11.85% | 5.6만 |
|---|
| 2026.07.13 | ₩12,664 | ₩15,414 | ₩12,664 | ₩13,652 | +7.80% | 21.6만 |
|---|
| 2026.07.10 | ₩17,295 | ₩17,295 | ₩15,400 | ₩15,400 | -10.96% | 1.1만 |
|---|
| 2026.07.09 | ₩17,616 | ₩18,950 | ₩16,388 | ₩16,521 | -6.21% | 4.3만 |
|---|
| 2026.07.08 | ₩16,575 | ₩18,817 | ₩16,001 | ₩16,001 | -3.46% | 4.2만 |
|---|
| 2026.07.07 | ₩15,974 | ₩17,282 | ₩14,092 | ₩16,068 | +0.58% | 4.8만 |
|---|
| 2026.07.06 | ₩17,429 | ₩19,324 | ₩16,094 | ₩16,094 | -7.66% | 2.3만 |
|---|
| 2026.07.02 | ₩20,111 | ₩21,486 | ₩15,934 | ₩16,695 | -16.99% | 3.4만 |
|---|
| 2026.07.01 | ₩20,805 | ₩27,357 | ₩19,764 | ₩20,151 | -3.14% | 8.1만 |
|---|
| 2026.06.30 | ₩15,240 | ₩21,993 | ₩15,240 | ₩21,352 | +40.11% | 6.9만 |
|---|
| 2026.06.29 | ₩16,388 | ₩17,669 | ₩13,625 | ₩16,014 | -2.28% | 3.7만 |
|---|
| 2026.06.26 | ₩17,842 | ₩19,751 | ₩14,626 | ₩15,761 | -11.67% | 6.2만 |
|---|
| 2026.06.25 | ₩21,753 | ₩22,180 | ₩18,376 | ₩18,883 | -13.19% | 5.5만 |
|---|
| 2026.06.24 | ₩31,428 | ₩31,428 | ₩20,912 | ₩22,260 | -29.17% | 10.5만 |
|---|
| 2026.06.23 | ₩35,485 | ₩40,035 | ₩26,357 | ₩28,905 | -18.54% | 14.5만 |
|---|
| 2026.06.22 | ₩31,147 | ₩44,039 | ₩29,212 | ₩35,965 | +15.47% | 21.4만 |
|---|
| 2026.06.18 | ₩17,455 | ₩36,779 | ₩15,160 | ₩27,157 | +55.58% | 71.8만 |
|---|
| 2026.06.17 | ₩10,022 | ₩17,682 | ₩10,022 | ₩16,241 | +62.05% | 83.4만 |
|---|
| 2026.06.16 | ₩8,127 | ₩10,649 | ₩8,127 | ₩9,942 | +22.33% | 31.4만 |
|---|
| 2026.06.15 | ₩3,883 | ₩8,701 | ₩3,883 | ₩8,381 | +115.81% | 50.6만 |
|---|
| 2026.06.12 | ₩3,416 | ₩3,643 | ₩3,416 | ₩3,483 | +1.95% | 4.5천 |
|---|
| 2026.06.11 | ₩3,203 | ₩3,536 | ₩3,203 | ₩3,416 | +6.67% | 9천 |
|---|
| 2026.06.10 | ₩3,643 | ₩3,723 | ₩3,403 | ₩3,723 | +2.20% | 1만 |
|---|
| 2026.06.09 | ₩3,923 | ₩3,923 | ₩3,443 | ₩3,657 | -6.80% | 1.7만 |
|---|
| 2026.06.08 | ₩4,057 | ₩4,270 | ₩3,536 | ₩4,004 | -1.32% | 2.7만 |
|---|
| 2026.06.05 | ₩4,057 | ₩4,177 | ₩3,657 | ₩3,950 | -2.63% | 2.7만 |
|---|
| 2026.06.04 | ₩4,431 | ₩4,604 | ₩4,137 | ₩4,324 | -2.41% | 7.5천 |
|---|
| 2026.06.03 | ₩4,778 | ₩5,044 | ₩4,404 | ₩4,818 | +0.84% | 3.1만 |
|---|
| 2026.06.02 | ₩4,884 | ₩5,111 | ₩4,564 | ₩4,884 | 0.00% | 3만 |
|---|
| 2026.06.01 | ₩5,071 | ₩5,071 | ₩4,711 | ₩4,738 | -6.58% | 1.6만 |
|---|
| 2026.05.29 | ₩4,871 | ₩5,738 | ₩4,444 | ₩4,991 | +2.47% | 2.4만 |
|---|
| 2026.05.28 | ₩4,444 | ₩5,298 | ₩4,444 | ₩4,564 | +2.70% | 2.9만 |
|---|
| 2026.05.27 | ₩4,044 | ₩4,671 | ₩4,044 | ₩4,337 | +7.26% | 1.9만 |
|---|
| 2026.05.26 | ₩5,792 | ₩5,792 | ₩4,297 | ₩4,364 | -24.65% | 1.2만 |
|---|
| 2026.05.22 | ₩4,297 | ₩5,365 | ₩4,297 | ₩5,084 | +18.32% | 15.1만 |
|---|
| 2026.05.21 | ₩3,737 | ₩4,270 | ₩3,683 | ₩4,070 | +8.93% | 7.9만 |
|---|
| 2026.05.20 | ₩3,697 | ₩3,697 | ₩3,270 | ₩3,536 | -4.33% | 5.9만 |
|---|
| 2026.05.19 | ₩3,270 | ₩3,403 | ₩3,069 | ₩3,336 | +2.04% | 10.9만 |
|---|
| 2026.05.18 | ₩3,737 | ₩3,737 | ₩3,363 | ₩3,496 | -6.43% | 6.2만 |
|---|
| 2026.05.15 | ₩3,870 | ₩3,950 | ₩3,737 | ₩3,950 | +2.07% | 3.9만 |
|---|
| 2026.05.14 | ₩4,244 | ₩4,244 | ₩4,084 | ₩4,084 | -3.77% | 2.3만 |
|---|
| 2026.05.13 | ₩4,137 | ₩4,391 | ₩4,137 | ₩4,204 | +1.61% | 6.5만 |
|---|
| 2026.05.12 | ₩4,644 | ₩4,644 | ₩3,937 | ₩4,164 | -10.34% | 2.8만 |
|---|
| 2026.05.11 | ₩3,550 | ₩5,018 | ₩3,550 | ₩4,644 | +30.83% | 12.9만 |
|---|
| 2026.05.08 | ₩3,683 | ₩3,803 | ₩3,576 | ₩3,590 | -2.54% | 9.7천 |
|---|
| 2026.05.07 | ₩3,603 | ₩3,737 | ₩3,123 | ₩3,603 | 0.00% | 3.8만 |
|---|
| 2026.05.06 | ₩3,883 | ₩3,977 | ₩3,003 | ₩3,336 | -14.09% | 9.2만 |
|---|
| 2026.05.05 | ₩3,750 | ₩3,843 | ₩3,510 | ₩3,737 | -0.36% | 5.1만 |
|---|
| 2026.05.04 | ₩3,963 | ₩4,004 | ₩3,750 | ₩3,870 | -2.36% | 2.3만 |
|---|
| 2026.05.01 | ₩3,843 | ₩4,270 | ₩3,843 | ₩3,897 | +1.39% | 6.3만 |
|---|
| 2026.04.30 | ₩3,870 | ₩4,017 | ₩3,777 | ₩3,777 | -2.41% | 14만 |
|---|
| 2026.04.29 | ₩4,150 | ₩4,177 | ₩3,496 | ₩3,750 | -9.65% | 20.8만 |
|---|
| 2026.04.28 | ₩4,404 | ₩4,417 | ₩3,950 | ₩4,137 | -6.06% | 15.1만 |
|---|
| 2026.04.27 | ₩4,644 | ₩4,924 | ₩4,644 | ₩4,671 | +0.57% | 1.9만 |
|---|
| 2026.04.24 | ₩5,111 | ₩5,111 | ₩4,337 | ₩4,604 | -9.92% | 9.3천 |
|---|
| 2026.04.23 | ₩4,524 | ₩4,577 | ₩4,030 | ₩4,431 | -2.06% | 31.6만 |
|---|
| 2026.04.22 | ₩4,724 | ₩5,004 | ₩4,337 | ₩4,404 | -6.78% | 5.7만 |
|---|
| 2026.04.21 | ₩4,924 | ₩4,978 | ₩4,270 | ₩4,671 | -5.15% | 1만 |
|---|
| 2026.04.20 | ₩4,524 | ₩4,978 | ₩4,391 | ₩4,978 | +10.03% | 2.3만 |
|---|
| 2026.04.17 | ₩4,417 | ₩4,978 | ₩3,923 | ₩4,537 | +2.72% | 5.1만 |
|---|
| 2026.04.16 | ₩5,605 | ₩5,645 | ₩4,417 | ₩4,537 | -19.05% | 15.7만 |
|---|
| 2026.04.15 | ₩4,004 | ₩5,084 | ₩3,977 | ₩4,604 | +15.00% | 25.5만 |
|---|
| 2026.04.14 | ₩3,376 | ₩4,070 | ₩3,376 | ₩3,683 | +9.09% | 10.3만 |
|---|
| 2026.04.13 | ₩2,762 | ₩3,189 | ₩2,762 | ₩3,043 | +10.14% | 5.3만 |
|---|
| 2026.04.10 | ₩2,736 | ₩3,069 | ₩2,629 | ₩2,789 | +1.95% | 1.9만 |
|---|
| 2026.04.09 | ₩2,856 | ₩3,069 | ₩2,482 | ₩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 | ₩2,936 | ₩2,536 | ₩2,629 | -8.80% | 5.9만 |
|---|
| 2026.04.06 | ₩3,069 | ₩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 | ₩2,869 | ₩2,869 | ₩2,402 | ₩2,469 | -13.95% | 1.9만 |
|---|
| 2026.03.31 | ₩3,603 | ₩3,603 | ₩2,536 | ₩2,736 | -24.07% | 7.7천 |
|---|
| 2026.03.30 | ₩3,456 | ₩3,456 | ₩2,068 | ₩2,736 | -20.85% | 1.5만 |
|---|
| 2026.03.27 | ₩3,256 | ₩3,456 | ₩3,069 | ₩3,109 | -4.51% | 1.3만 |
|---|
| 2026.03.26 | ₩3,536 | ₩3,977 | ₩3,363 | ₩3,403 | -3.77% | 6.3만 |
|---|
| 2026.03.25 | ₩3,550 | ₩3,550 | ₩3,403 | ₩3,523 | -0.75% | 8.8천 |
|---|
| 2026.03.24 | ₩3,403 | ₩3,790 | ₩3,083 | ₩3,430 | +0.78% | 10.2만 |
|---|
| 2026.03.23 | ₩2,656 | ₩3,790 | ₩2,656 | ₩3,470 | +30.65% | 2.2만 |
|---|
| 2026.03.20 | ₩3,590 | ₩3,590 | ₩2,936 | ₩3,003 | -16.36% | 5.3천 |
|---|