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 | ₩12,597 | ₩12,597 | ₩11,302 | ₩12,143 | -3.60% | 7.2천 |
| 2026.10.08 | ₩10,849 | ₩11,863 | ₩9,955 | ₩11,863 | +9.35% | 1.1만 |
| 2026.10.07 | ₩11,049 | ₩11,516 | ₩10,689 | ₩11,062 | +0.12% | 7.8천 |
| 2026.10.06 | ₩11,236 | ₩11,796 | ₩10,902 | ₩11,396 | +1.43% | 1.6만 |
| 2026.10.05 | ₩10,235 | ₩11,142 | ₩10,021 | ₩11,142 | +8.87% | 1.6만 |
| 2026.10.02 | ₩10,061 | ₩11,182 | ₩10,061 | ₩11,116 | +10.48% | 2.1만 |
| 2026.10.01 | ₩11,009 | ₩11,009 | ₩8,967 | ₩10,422 | -5.33% | 1.5만 |
| 2026.09.30 | ₩8,340 | ₩9,541 | ₩8,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,874 |
| +6.40% |
| 2.7만 |
| 2026.09.29 | ₩8,460 | ₩9,047 | ₩8,300 | ₩8,540 | +0.95% | 1.5만 |
|---|
| 2026.09.28 | ₩10,035 | ₩10,288 | ₩8,634 | ₩8,634 | -13.96% | 5.6천 |
|---|
| 2026.09.25 | ₩9,755 | ₩10,448 | ₩9,087 | ₩9,087 | -6.84% | 5.8천 |
|---|
| 2026.09.24 | ₩9,528 | ₩10,649 | ₩9,141 | ₩10,342 | +8.54% | 6천 |
|---|
| 2026.09.23 | ₩9,554 | ₩10,262 | ₩9,074 | ₩9,194 | -3.77% | 2.5만 |
|---|
| 2026.09.22 | ₩10,408 | ₩11,196 | ₩9,421 | ₩10,609 | +1.92% | 1.7만 |
|---|
| 2026.09.21 | ₩8,767 | ₩9,928 | ₩8,340 | ₩9,261 | +5.63% | 3.8만 |
|---|
| 2026.09.18 | ₩8,393 | ₩9,368 | ₩7,886 | ₩8,340 | -0.64% | 7.6천 |
|---|
| 2026.09.17 | ₩8,780 | ₩9,207 | ₩7,833 | ₩8,580 | -2.28% | 8.2만 |
|---|
| 2026.09.16 | ₩9,368 | ₩10,662 | ₩8,020 | ₩8,407 | -10.26% | 11.4만 |
|---|
| 2026.09.15 | ₩5,725 | ₩10,235 | ₩5,671 | ₩9,741 | +70.16% | 37.7만 |
|---|
| 2026.09.14 | ₩8,060 | ₩8,060 | ₩5,631 | ₩5,631 | -30.13% | 3.4만 |
|---|
| 2026.09.11 | ₩9,741 | ₩10,101 | ₩9,421 | ₩10,101 | +3.70% | 2.6천 |
|---|
| 2026.09.10 | ₩9,915 | ₩10,021 | ₩9,608 | ₩9,608 | -3.10% | 5.4만 |
|---|
| 2026.09.09 | ₩10,061 | ₩10,408 | ₩10,008 | ₩10,408 | +3.45% | 2.4천 |
|---|
| 2026.09.08 | ₩10,021 | ₩10,755 | ₩9,608 | ₩10,755 | +7.32% | 1.1만 |
|---|
| 2026.09.04 | ₩10,155 | ₩10,275 | ₩9,861 | ₩9,861 | -2.89% | 1.4천 |
|---|
| 2026.09.03 | ₩11,076 | ₩12,010 | ₩10,528 | ₩10,528 | -4.94% | 4만 |
|---|
| 2026.09.02 | ₩9,901 | ₩11,342 | ₩9,901 | ₩10,542 | +6.47% | 2.2만 |
|---|
| 2026.09.01 | ₩9,541 | ₩10,021 | ₩8,941 | ₩9,875 | +3.50% | 3.5만 |
|---|
| 2026.08.31 | ₩11,222 | ₩11,222 | ₩9,621 | ₩9,621 | -14.27% | 1.2만 |
|---|
| 2026.08.28 | ₩11,316 | ₩11,996 | ₩10,675 | ₩11,342 | +0.24% | 2만 |
|---|
| 2026.08.27 | ₩11,943 | ₩12,797 | ₩10,875 | ₩11,836 | -0.89% | 9.4만 |
|---|
| 2026.08.26 | ₩13,744 | ₩14,425 | ₩11,396 | ₩12,263 | -10.78% | 2.5만 |
|---|
| 2026.08.25 | ₩14,278 | ₩14,679 | ₩13,357 | ₩14,345 | +0.47% | 2.7만 |
|---|
| 2026.08.24 | ₩11,943 | ₩13,718 | ₩11,489 | ₩13,584 | +13.74% | 3만 |
|---|
| 2026.08.21 | ₩11,489 | ₩13,878 | ₩11,102 | ₩13,718 | +19.40% | 7만 |
|---|
| 2026.08.20 | ₩11,089 | ₩11,529 | ₩9,728 | ₩10,755 | -3.01% | 8.3만 |
|---|
| 2026.08.19 | ₩9,381 | ₩12,677 | ₩8,860 | ₩11,062 | +17.92% | 10.2만 |
|---|
| 2026.08.18 | ₩9,768 | ₩10,115 | ₩9,474 | ₩9,955 | +1.91% | 24.5만 |
|---|
| 2026.08.17 | ₩10,462 | ₩11,289 | ₩9,781 | ₩9,781 | -6.51% | 10.8만 |
|---|
| 2026.08.14 | ₩9,127 | ₩10,368 | ₩8,834 | ₩9,808 | +7.46% | 36.5만 |
|---|
| 2026.08.13 | ₩7,513 | ₩10,502 | ₩7,473 | ₩9,674 | +28.77% | 14만 |
|---|
| 2026.08.12 | ₩6,672 | ₩8,514 | ₩6,258 | ₩7,539 | +13.00% | 16.3만 |
|---|
| 2026.08.11 | ₩6,045 | ₩6,819 | ₩5,858 | ₩6,325 | +4.64% | 17.2만 |
|---|
| 2026.08.10 | ₩6,819 | ₩7,353 | ₩5,671 | ₩6,645 | -2.54% | 2.9만 |
|---|
| 2026.08.07 | ₩7,886 | ₩7,886 | ₩6,632 | ₩7,206 | -8.63% | 2.3만 |
|---|
| 2026.08.06 | ₩7,619 | ₩9,114 | ₩7,619 | ₩7,740 | +1.58% | 6만 |
|---|
| 2026.08.05 | ₩8,941 | ₩9,247 | ₩7,700 | ₩8,300 | -7.16% | 10.4만 |
|---|
| 2026.08.04 | ₩7,192 | ₩10,195 | ₩7,192 | ₩9,141 | +27.09% | 8.5만 |
|---|
| 2026.08.03 | ₩6,072 | ₩7,579 | ₩5,871 | ₩7,139 | +17.58% | 6.6만 |
|---|
| 2026.07.31 | ₩6,125 | ₩6,926 | ₩5,484 | ₩5,871 | -4.14% | 5만 |
|---|
| 2026.07.30 | ₩6,232 | ₩6,338 | ₩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 | ₩5,871 | ₩5,871 | ₩5,097 | ₩5,605 | -4.55% | 3천 |
|---|
| 2026.07.24 | ₩6,138 | ₩6,298 | ₩4,871 | ₩4,951 | -19.35% | 13.9만 |
|---|
| 2026.07.23 | ₩6,138 | ₩8,140 | ₩6,138 | ₩7,339 | +19.57% | 5.3만 |
|---|
| 2026.07.22 | ₩8,273 | ₩8,273 | ₩6,138 | ₩6,138 | -25.81% | 5만 |
|---|
| 2026.07.21 | ₩11,729 | ₩11,876 | ₩8,006 | ₩8,006 | -31.74% | 9.8만 |
|---|
| 2026.07.20 | ₩15,599 | ₩16,613 | ₩11,609 | ₩11,609 | -25.58% | 23.1만 |
|---|
| 2026.07.17 | ₩12,624 | ₩15,372 | ₩12,263 | ₩14,692 | +16.38% | 7.9만 |
|---|
| 2026.07.16 | ₩14,558 | ₩14,945 | ₩12,010 | ₩13,291 | -8.71% | 22.5만 |
|---|
| 2026.07.15 | ₩11,890 | ₩17,881 | ₩11,890 | ₩14,558 | +22.45% | 3.8만 |
|---|
| 2026.07.14 | ₩14,412 | ₩14,412 | ₩10,982 | ₩12,704 | -11.85% | 5.6만 |
|---|
| 2026.07.13 | ₩12,664 | ₩15,412 | ₩12,664 | ₩13,651 | +7.80% | 21.6만 |
|---|
| 2026.07.10 | ₩17,294 | ₩17,294 | ₩15,399 | ₩15,399 | -10.96% | 1.1만 |
|---|
| 2026.07.09 | ₩17,614 | ₩18,949 | ₩16,387 | ₩16,520 | -6.21% | 4.3만 |
|---|
| 2026.07.08 | ₩16,573 | ₩18,815 | ₩16,000 | ₩16,000 | -3.46% | 4.2만 |
|---|
| 2026.07.07 | ₩15,973 | ₩17,281 | ₩14,091 | ₩16,066 | +0.58% | 4.8만 |
|---|
| 2026.07.06 | ₩17,427 | ₩19,322 | ₩16,093 | ₩16,093 | -7.66% | 2.3만 |
|---|
| 2026.07.02 | ₩20,110 | ₩21,484 | ₩15,933 | ₩16,693 | -16.99% | 3.4만 |
|---|
| 2026.07.01 | ₩20,803 | ₩27,355 | ₩19,763 | ₩20,150 | -3.14% | 8.1만 |
|---|
| 2026.06.30 | ₩15,239 | ₩21,991 | ₩15,239 | ₩21,351 | +40.11% | 6.9만 |
|---|
| 2026.06.29 | ₩16,387 | ₩17,668 | ₩13,624 | ₩16,013 | -2.28% | 3.7만 |
|---|
| 2026.06.26 | ₩17,841 | ₩19,749 | ₩14,625 | ₩15,759 | -11.67% | 6.2만 |
|---|
| 2026.06.25 | ₩21,751 | ₩22,178 | ₩18,375 | ₩18,882 | -13.19% | 5.5만 |
|---|
| 2026.06.24 | ₩31,425 | ₩31,425 | ₩20,910 | ₩22,258 | -29.17% | 10.5만 |
|---|
| 2026.06.23 | ₩35,482 | ₩40,032 | ₩26,355 | ₩28,903 | -18.54% | 14.5만 |
|---|
| 2026.06.22 | ₩31,145 | ₩44,036 | ₩29,210 | ₩35,962 | +15.47% | 21.4만 |
|---|
| 2026.06.18 | ₩17,454 | ₩36,776 | ₩15,159 | ₩27,155 | +55.58% | 71.8만 |
|---|
| 2026.06.17 | ₩10,021 | ₩17,681 | ₩10,021 | ₩16,240 | +62.05% | 83.4만 |
|---|
| 2026.06.16 | ₩8,127 | ₩10,649 | ₩8,127 | ₩9,941 | +22.33% | 31.4만 |
|---|
| 2026.06.15 | ₩3,883 | ₩8,700 | ₩3,883 | ₩8,380 | +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 | ₩3,656 | -6.80% | 1.7만 |
|---|
| 2026.06.08 | ₩4,057 | ₩4,270 | ₩3,536 | ₩4,003 | -1.32% | 2.7만 |
|---|
| 2026.06.05 | ₩4,057 | ₩4,177 | ₩3,656 | ₩3,950 | -2.63% | 2.7만 |
|---|
| 2026.06.04 | ₩4,430 | ₩4,604 | ₩4,137 | ₩4,323 | -2.41% | 7.5천 |
|---|
| 2026.06.03 | ₩4,777 | ₩5,044 | ₩4,404 | ₩4,817 | +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 | ₩4,710 | ₩4,737 | -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 | ₩4,043 | ₩4,670 | ₩4,043 | ₩4,337 | +7.26% | 1.9만 |
|---|
| 2026.05.26 | ₩5,791 | ₩5,791 | ₩4,297 | ₩4,364 | -24.65% | 1.2만 |
|---|
| 2026.05.22 | ₩4,297 | ₩5,364 | ₩4,297 | ₩5,084 | +18.32% | 15.1만 |
|---|
| 2026.05.21 | ₩3,736 | ₩4,270 | ₩3,683 | ₩4,070 | +8.93% | 7.9만 |
|---|
| 2026.05.20 | ₩3,696 | ₩3,696 | ₩3,269 | ₩3,536 | -4.33% | 5.9만 |
|---|
| 2026.05.19 | ₩3,269 | ₩3,403 | ₩3,069 | ₩3,336 | +2.04% | 10.9만 |
|---|
| 2026.05.18 | ₩3,736 | ₩3,736 | ₩3,363 | ₩3,496 | -6.43% | 6.2만 |
|---|
| 2026.05.15 | ₩3,870 | ₩3,950 | ₩3,736 | ₩3,950 | +2.07% | 3.9만 |
|---|
| 2026.05.14 | ₩4,243 | ₩4,243 | ₩4,083 | ₩4,083 | -3.77% | 2.3만 |
|---|
| 2026.05.13 | ₩4,137 | ₩4,390 | ₩4,137 | ₩4,203 | +1.61% | 6.5만 |
|---|
| 2026.05.12 | ₩4,644 | ₩4,644 | ₩3,937 | ₩4,163 | -10.34% | 2.8만 |
|---|
| 2026.05.11 | ₩3,550 | ₩5,017 | ₩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 | ₩3,736 | ₩3,123 | ₩3,603 | 0.00% | 3.8만 |
|---|
| 2026.05.06 | ₩3,883 | ₩3,977 | ₩3,002 | ₩3,336 | -14.09% | 9.2만 |
|---|
| 2026.05.05 | ₩3,750 | ₩3,843 | ₩3,509 | ₩3,736 | -0.36% | 5.1만 |
|---|
| 2026.05.04 | ₩3,963 | ₩4,003 | ₩3,750 | ₩3,870 | -2.36% | 2.3만 |
|---|
| 2026.05.01 | ₩3,843 | ₩4,270 | ₩3,843 | ₩3,896 | +1.39% | 6.3만 |
|---|
| 2026.04.30 | ₩3,870 | ₩4,017 | ₩3,776 | ₩3,776 | -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 | ₩4,670 | +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 | ₩4,430 | -2.06% | 31.6만 |
|---|
| 2026.04.22 | ₩4,724 | ₩5,004 | ₩4,337 | ₩4,404 | -6.78% | 5.7만 |
|---|
| 2026.04.21 | ₩4,924 | ₩4,977 | ₩4,270 | ₩4,670 | -5.15% | 1만 |
|---|
| 2026.04.20 | ₩4,524 | ₩4,977 | ₩4,390 | ₩4,977 | +10.03% | 2.3만 |
|---|
| 2026.04.17 | ₩4,417 | ₩4,977 | ₩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 | ₩4,003 | ₩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 | ₩3,042 | +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 | ₩2,842 | -0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩3,002 | ₩3,203 | ₩2,549 | ₩2,615 | -12.89% | 5.9만 |
|---|
| 2026.04.07 | ₩2,882 | ₩2,936 | ₩2,535 | ₩2,629 | -8.80% | 5.9만 |
|---|
| 2026.04.06 | ₩3,069 | ₩3,229 | ₩2,776 | ₩2,882 | -6.09% | 6.9만 |
|---|
| 2026.04.02 | ₩2,042 | ₩2,842 | ₩2,042 | ₩2,842 | +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 | ₩2,535 | ₩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 | ₩3,082 | ₩3,429 | +0.78% | 10.2만 |
|---|
| 2026.03.23 | ₩2,655 | ₩3,790 | ₩2,655 | ₩3,469 | +30.65% | 2.2만 |
|---|
| 2026.03.20 | ₩3,590 | ₩3,590 | ₩2,936 | ₩3,002 | -16.36% | 5.3천 |
|---|