시장 데이터를 불러오는 중
전체 종목
인플렉션 과거 주가
Infleqtion, Inc. Common Stock · INFQ · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Infleqtion, Inc. Common Stock · INFQ · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,089 | ₩15,236 | ₩14,579 | ₩14,794 | -1.95% | 491.8만 |
| 2026.10.08 | ₩15,410 | ₩15,611 | ₩14,713 | ₩14,955 | -2.96% | 825.3만 |
| 2026.10.07 | ₩16,388 | ₩16,522 | ₩15,450 | ₩15,598 | -4.82% | 855.6만 |
| 2026.10.06 | ₩17,259 | ₩17,675 | ₩16,723 | ₩16,804 | -2.64% | 570.6만 |
| 2026.10.05 | ₩17,514 | ₩17,568 | ₩16,817 | ₩16,965 | -3.14% | 782만 |
| 2026.10.02 | ₩18,130 | ₩18,385 | ₩17,487 | ₩17,621 | -2.81% | 761.1만 |
| 2026.10.01 | ₩17,983 | ₩18,372 | ₩17,755 | ₩17,903 | -0.45% | 446.2만 |
| 2026.09.30 | ₩18,599 | ₩19,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,037 |
| ₩18,050 |
| -2.95% |
| 536.5만 |
| 2026.09.29 | ₩19,269 | ₩19,390 | ₩18,519 | ₩18,546 | -3.76% | 438.3만 |
|---|
| 2026.09.28 | ₩19,001 | ₩19,832 | ₩18,814 | ₩18,934 | -0.35% | 632.7만 |
|---|
| 2026.09.25 | ₩19,390 | ₩19,939 | ₩18,867 | ₩19,444 | +0.28% | 669.4만 |
|---|
| 2026.09.24 | ₩18,546 | ₩19,685 | ₩18,492 | ₩19,162 | +3.32% | 1057.2만 |
|---|
| 2026.09.23 | ₩20,020 | ₩20,181 | ₩18,345 | ₩18,532 | -7.43% | 1060.1만 |
|---|
| 2026.09.22 | ₩18,747 | ₩18,948 | ₩18,318 | ₩18,841 | +0.50% | 824.4만 |
|---|
| 2026.09.21 | ₩18,211 | ₩19,149 | ₩18,023 | ₩18,707 | +2.72% | 1033.2만 |
|---|
| 2026.09.18 | ₩18,774 | ₩18,881 | ₩16,978 | ₩17,728 | -5.57% | 1612.4만 |
|---|
| 2026.09.17 | ₩17,809 | ₩18,934 | ₩17,755 | ₩18,573 | +4.29% | 864.7만 |
|---|
| 2026.09.16 | ₩16,991 | ₩17,313 | ₩16,563 | ₩17,206 | +1.26% | 783.8만 |
|---|
| 2026.09.15 | ₩16,750 | ₩17,447 | ₩16,469 | ₩16,978 | +1.36% | 698만 |
|---|
| 2026.09.14 | ₩16,683 | ₩17,661 | ₩16,563 | ₩16,884 | +1.20% | 829.8만 |
|---|
| 2026.09.11 | ₩17,527 | ₩18,050 | ₩17,085 | ₩17,581 | +0.31% | 632.2만 |
|---|
| 2026.09.10 | ₩17,661 | ₩18,452 | ₩17,353 | ₩17,367 | -1.67% | 765.4만 |
|---|
| 2026.09.09 | ₩18,238 | ₩18,747 | ₩17,742 | ₩17,769 | -2.57% | 686.1만 |
|---|
| 2026.09.08 | ₩17,956 | ₩19,390 | ₩17,929 | ₩18,305 | +1.94% | 1545.5만 |
|---|
| 2026.09.04 | ₩17,286 | ₩17,661 | ₩16,978 | ₩17,219 | -0.39% | 543.4만 |
|---|
| 2026.09.03 | ₩17,099 | ₩17,393 | ₩16,670 | ₩16,965 | -0.78% | 570.3만 |
|---|
| 2026.09.02 | ₩16,844 | ₩17,072 | ₩16,348 | ₩16,951 | +0.64% | 572.4만 |
|---|
| 2026.09.01 | ₩16,991 | ₩17,447 | ₩16,764 | ₩17,005 | +0.08% | 573.3만 |
|---|
| 2026.08.31 | ₩16,898 | ₩17,849 | ₩16,616 | ₩17,514 | +3.65% | 771.3만 |
|---|
| 2026.08.28 | ₩18,666 | ₩19,055 | ₩17,099 | ₩17,152 | -8.11% | 892.9만 |
|---|
| 2026.08.27 | ₩19,323 | ₩19,470 | ₩18,653 | ₩19,189 | -0.69% | 1011.6만 |
|---|
| 2026.08.26 | ₩18,492 | ₩18,841 | ₩17,635 | ₩18,130 | -1.96% | 644.5만 |
|---|
| 2026.08.25 | ₩18,010 | ₩18,827 | ₩17,621 | ₩18,532 | +2.90% | 871.6만 |
|---|
| 2026.08.24 | ₩18,251 | ₩18,479 | ₩17,085 | ₩17,487 | -4.19% | 930.9만 |
|---|
| 2026.08.21 | ₩16,978 | ₩18,948 | ₩16,965 | ₩18,921 | +11.44% | 1538.9만 |
|---|
| 2026.08.20 | ₩16,683 | ₩16,817 | ₩15,826 | ₩16,817 | +0.80% | 732.4만 |
|---|
| 2026.08.19 | ₩17,125 | ₩17,259 | ₩16,067 | ₩16,750 | -2.19% | 861.2만 |
|---|
| 2026.08.18 | ₩17,045 | ₩17,661 | ₩16,764 | ₩17,300 | +1.49% | 761.8만 |
|---|
| 2026.08.17 | ₩17,313 | ₩18,090 | ₩16,951 | ₩17,970 | +3.79% | 999.7만 |
|---|
| 2026.08.14 | ₩16,442 | ₩17,661 | ₩16,362 | ₩17,233 | +4.81% | 1166.1만 |
|---|
| 2026.08.13 | ₩16,013 | ₩17,688 | ₩15,477 | ₩16,321 | +1.92% | 1911.7만 |
|---|
| 2026.08.12 | ₩16,335 | ₩16,563 | ₩15,852 | ₩16,563 | +1.39% | 1904.9만 |
|---|
| 2026.08.11 | ₩15,960 | ₩16,067 | ₩15,156 | ₩15,839 | -0.76% | 626.5만 |
|---|
| 2026.08.10 | ₩16,348 | ₩16,415 | ₩15,531 | ₩15,665 | -4.18% | 775.8만 |
|---|
| 2026.08.07 | ₩15,035 | ₩15,973 | ₩14,941 | ₩15,960 | +6.15% | 793만 |
|---|
| 2026.08.06 | ₩14,070 | ₩15,169 | ₩13,976 | ₩14,888 | +5.81% | 584.9만 |
|---|
| 2026.08.05 | ₩14,901 | ₩15,196 | ₩14,526 | ₩14,539 | -2.43% | 595.3만 |
|---|
| 2026.08.04 | ₩15,316 | ₩15,437 | ₩14,874 | ₩15,357 | +0.26% | 1008.6만 |
|---|
| 2026.08.03 | ₩13,226 | ₩14,767 | ₩13,025 | ₩14,713 | +11.25% | 816.8만 |
|---|
| 2026.07.31 | ₩13,628 | ₩13,749 | ₩12,824 | ₩13,172 | -3.34% | 657.7만 |
|---|
| 2026.07.30 | ₩12,181 | ₩13,387 | ₩12,127 | ₩13,373 | +9.79% | 872.6만 |
|---|
| 2026.07.29 | ₩12,543 | ₩12,811 | ₩11,779 | ₩11,832 | -5.66% | 836.9만 |
|---|
| 2026.07.28 | ₩12,476 | ₩12,864 | ₩11,940 | ₩12,811 | +2.69% | 938.8만 |
|---|
| 2026.07.27 | ₩12,449 | ₩13,534 | ₩12,368 | ₩13,079 | +5.06% | 1225.4만 |
|---|
| 2026.07.24 | ₩12,985 | ₩13,038 | ₩11,980 | ₩12,020 | -7.43% | 937.6만 |
|---|
| 2026.07.23 | ₩13,266 | ₩13,829 | ₩12,891 | ₩12,985 | -2.12% | 844.2만 |
|---|
| 2026.07.22 | ₩13,628 | ₩14,419 | ₩13,400 | ₩13,722 | +0.69% | 1254.9만 |
|---|
| 2026.07.21 | ₩12,409 | ₩13,253 | ₩12,409 | ₩13,253 | +6.80% | 801.8만 |
|---|
| 2026.07.20 | ₩12,194 | ₩12,476 | ₩11,765 | ₩12,127 | -0.55% | 892.4만 |
|---|
| 2026.07.17 | ₩11,725 | ₩12,650 | ₩11,725 | ₩12,181 | +3.89% | 910.9만 |
|---|
| 2026.07.16 | ₩12,757 | ₩12,864 | ₩11,832 | ₩12,141 | -4.83% | 1342.7만 |
|---|
| 2026.07.15 | ₩14,097 | ₩14,472 | ₩12,824 | ₩13,226 | -6.18% | 1324.5만 |
|---|
| 2026.07.14 | ₩14,017 | ₩14,057 | ₩13,467 | ₩14,003 | -0.10% | 799.4만 |
|---|
| 2026.07.13 | ₩14,847 | ₩14,955 | ₩13,467 | ₩13,574 | -8.57% | 1122.6만 |
|---|
| 2026.07.10 | ₩16,000 | ₩16,161 | ₩14,968 | ₩14,968 | -6.45% | 677.7만 |
|---|
| 2026.07.09 | ₩15,678 | ₩15,960 | ₩15,303 | ₩15,745 | +0.43% | 692.1만 |
|---|
| 2026.07.08 | ₩15,343 | ₩15,973 | ₩15,008 | ₩15,424 | +0.52% | 807.1만 |
|---|
| 2026.07.07 | ₩16,321 | ₩16,388 | ₩15,142 | ₩15,625 | -4.27% | 1489.7만 |
|---|
| 2026.07.06 | ₩16,429 | ₩17,286 | ₩16,187 | ₩16,522 | +0.57% | 834.8만 |
|---|
| 2026.07.02 | ₩18,345 | ₩19,484 | ₩16,335 | ₩16,496 | -10.08% | 2044.5만 |
|---|
| 2026.07.01 | ₩17,648 | ₩18,184 | ₩17,099 | ₩17,326 | -1.82% | 980.4만 |
|---|
| 2026.06.30 | ₩17,956 | ₩18,412 | ₩17,635 | ₩17,849 | -0.60% | 965.8만 |
|---|
| 2026.06.29 | ₩18,104 | ₩19,015 | ₩17,728 | ₩18,519 | +2.29% | 1311.9만 |
|---|
| 2026.06.26 | ₩16,991 | ₩18,881 | ₩16,978 | ₩18,264 | +7.49% | 3386.7만 |
|---|
| 2026.06.25 | ₩18,988 | ₩18,988 | ₩17,085 | ₩17,139 | -9.74% | 1593.1만 |
|---|
| 2026.06.24 | ₩20,878 | ₩20,891 | ₩18,305 | ₩18,894 | -9.50% | 2262.1만 |
|---|
| 2026.06.23 | ₩19,511 | ₩22,231 | ₩19,323 | ₩21,387 | +9.62% | 4280.3만 |
|---|
| 2026.06.22 | ₩17,688 | ₩20,060 | ₩17,434 | ₩19,042 | +7.65% | 2022만 |
|---|
| 2026.06.18 | ₩18,211 | ₩18,546 | ₩17,099 | ₩18,130 | -0.44% | 2782만 |
|---|
| 2026.06.17 | ₩17,956 | ₩18,559 | ₩17,728 | ₩17,876 | -0.45% | 1044.5만 |
|---|
| 2026.06.16 | ₩19,457 | ₩19,484 | ₩17,929 | ₩17,929 | -7.85% | 1404.6만 |
|---|
| 2026.06.15 | ₩19,457 | ₩20,502 | ₩19,377 | ₩19,859 | +2.07% | 1556.4만 |
|---|
| 2026.06.12 | ₩18,881 | ₩19,283 | ₩17,889 | ₩17,983 | -4.76% | 1125.7만 |
|---|
| 2026.06.11 | ₩18,104 | ₩19,162 | ₩17,715 | ₩18,921 | +4.52% | 1094.7만 |
|---|
| 2026.06.10 | ₩18,385 | ₩19,738 | ₩18,171 | ₩18,197 | -1.02% | 1073.3만 |
|---|
| 2026.06.09 | ₩20,060 | ₩20,744 | ₩17,621 | ₩18,372 | -8.42% | 1581.1만 |
|---|
| 2026.06.08 | ₩20,328 | ₩20,690 | ₩19,229 | ₩19,846 | -2.37% | 1423.4만 |
|---|
| 2026.06.05 | ₩21,655 | ₩21,976 | ₩19,162 | ₩19,511 | -9.90% | 1944.1만 |
|---|
| 2026.06.04 | ₩22,794 | ₩24,214 | ₩22,298 | ₩22,713 | -0.35% | 1614.4만 |
|---|
| 2026.06.03 | ₩25,125 | ₩25,541 | ₩23,115 | ₩23,330 | -7.15% | 2522.6만 |
|---|
| 2026.06.02 | ₩24,536 | ₩27,805 | ₩24,120 | ₩26,626 | +8.52% | 3199만 |
|---|
| 2026.06.01 | ₩21,454 | ₩24,884 | ₩21,079 | ₩23,705 | +10.49% | 2933.9만 |
|---|
| 2026.05.29 | ₩23,450 | ₩23,571 | ₩20,918 | ₩21,735 | -7.31% | 2949.9만 |
|---|
| 2026.05.28 | ₩21,199 | ₩24,455 | ₩20,770 | ₩23,812 | +12.33% | 3802.5만 |
|---|
| 2026.05.27 | ₩21,440 | ₩21,990 | ₩19,645 | ₩20,717 | -3.37% | 2543.8만 |
|---|
| 2026.05.26 | ₩22,084 | ₩22,311 | ₩20,006 | ₩21,280 | -3.64% | 3359.2만 |
|---|
| 2026.05.22 | ₩21,306 | ₩24,388 | ₩21,052 | ₩21,909 | +2.83% | 6562.4만 |
|---|
| 2026.05.21 | ₩18,090 | ₩21,561 | ₩17,943 | ₩19,698 | +8.89% | 7863.8만 |
|---|
| 2026.05.20 | ₩14,271 | ₩15,129 | ₩14,003 | ₩14,981 | +4.98% | 663.8만 |
|---|
| 2026.05.19 | ₩14,834 | ₩15,196 | ₩13,829 | ₩14,244 | -3.97% | 730.9만 |
|---|
| 2026.05.18 | ₩16,951 | ₩17,085 | ₩14,673 | ₩15,236 | -10.12% | 1206.9만 |
|---|
| 2026.05.15 | ₩17,259 | ₩17,635 | ₩16,228 | ₩16,670 | -3.42% | 1169.7만 |
|---|
| 2026.05.14 | ₩17,862 | ₩19,202 | ₩17,099 | ₩18,720 | +4.80% | 1235.3만 |
|---|
| 2026.05.13 | ₩17,836 | ₩18,425 | ₩17,447 | ₩17,809 | -0.15% | 906.8만 |
|---|
| 2026.05.12 | ₩17,407 | ₩18,264 | ₩16,737 | ₩17,554 | +0.85% | 1066만 |
|---|
| 2026.05.11 | ₩15,906 | ₩17,661 | ₩15,544 | ₩17,206 | +8.17% | 754.4만 |
|---|
| 2026.05.08 | ₩16,429 | ₩16,683 | ₩15,504 | ₩16,241 | -1.14% | 586.4만 |
|---|
| 2026.05.07 | ₩17,755 | ₩17,822 | ₩16,147 | ₩16,228 | -8.60% | 709.1만 |
|---|
| 2026.05.06 | ₩16,616 | ₩18,412 | ₩16,522 | ₩18,157 | +9.27% | 950만 |
|---|
| 2026.05.05 | ₩16,630 | ₩16,871 | ₩15,383 | ₩16,214 | -2.50% | 663.6만 |
|---|
| 2026.05.04 | ₩16,656 | ₩17,192 | ₩16,107 | ₩16,455 | -1.21% | 880만 |
|---|
| 2026.05.01 | ₩16,067 | ₩16,630 | ₩15,209 | ₩16,630 | +3.50% | 752.9만 |
|---|
| 2026.04.30 | ₩16,094 | ₩16,723 | ₩15,558 | ₩15,933 | -1.00% | 700.4만 |
|---|
| 2026.04.29 | ₩16,630 | ₩16,723 | ₩15,745 | ₩16,161 | -2.82% | 638.4만 |
|---|
| 2026.04.28 | ₩17,125 | ₩17,420 | ₩16,482 | ₩16,911 | -1.25% | 764.7만 |
|---|
| 2026.04.27 | ₩17,487 | ₩18,532 | ₩17,099 | ₩17,822 | +1.92% | 827.9만 |
|---|
| 2026.04.24 | ₩18,774 | ₩19,135 | ₩17,487 | ₩17,782 | -5.28% | 1019.5만 |
|---|
| 2026.04.23 | ₩19,591 | ₩21,280 | ₩17,661 | ₩18,707 | -4.51% | 1481.7만 |
|---|
| 2026.04.22 | ₩20,194 | ₩21,038 | ₩19,256 | ₩19,899 | -1.46% | 1384.9만 |
|---|
| 2026.04.21 | ₩21,012 | ₩21,172 | ₩19,671 | ₩20,114 | -4.27% | 1518.5만 |
|---|
| 2026.04.20 | ₩22,646 | ₩25,675 | ₩21,038 | ₩21,440 | -5.33% | 2979.8만 |
|---|
| 2026.04.17 | ₩21,708 | ₩28,516 | ₩21,266 | ₩23,343 | +7.53% | 3466만 |
|---|
| 2026.04.16 | ₩21,038 | ₩21,172 | ₩18,760 | ₩20,864 | -0.83% | 1346.5만 |
|---|
| 2026.04.15 | ₩20,100 | ₩20,234 | ₩18,573 | ₩20,100 | 0.00% | 1268.8만 |
|---|
| 2026.04.14 | ₩17,769 | ₩19,068 | ₩16,911 | ₩18,921 | +6.49% | 959만 |
|---|
| 2026.04.13 | ₩16,563 | ₩17,246 | ₩16,000 | ₩16,871 | +1.86% | 312.1만 |
|---|
| 2026.04.10 | ₩16,683 | ₩17,032 | ₩15,410 | ₩16,871 | +1.12% | 510.5만 |
|---|
| 2026.04.09 | ₩15,142 | ₩16,978 | ₩15,142 | ₩15,933 | +5.22% | 511.5만 |
|---|
| 2026.04.08 | ₩14,593 | ₩15,383 | ₩14,311 | ₩15,169 | +3.95% | 269.2만 |
|---|
| 2026.04.07 | ₩13,762 | ₩13,842 | ₩13,119 | ₩13,454 | -2.24% | 193.9만 |
|---|
| 2026.04.06 | ₩14,258 | ₩14,901 | ₩13,963 | ₩14,003 | -1.79% | 166.1만 |
|---|
| 2026.04.02 | ₩12,100 | ₩14,204 | ₩12,060 | ₩14,164 | +17.05% | 254만 |
|---|
| 2026.04.01 | ₩13,293 | ₩13,521 | ₩12,502 | ₩12,610 | -5.14% | 221.8만 |
|---|
| 2026.03.31 | ₩12,234 | ₩13,159 | ₩12,208 | ₩13,146 | +7.45% | 204.3만 |
|---|
| 2026.03.30 | ₩13,199 | ₩13,266 | ₩11,417 | ₩11,953 | -9.44% | 307.4만 |
|---|
| 2026.03.27 | ₩13,936 | ₩13,936 | ₩12,945 | ₩13,199 | -5.29% | 286.4만 |
|---|
| 2026.03.26 | ₩15,115 | ₩15,772 | ₩14,204 | ₩14,271 | -5.59% | 307.2만 |
|---|
| 2026.03.25 | ₩14,539 | ₩15,477 | ₩14,070 | ₩15,182 | +4.42% | 400만 |
|---|
| 2026.03.24 | ₩12,596 | ₩13,883 | ₩12,342 | ₩13,735 | +9.04% | 244.1만 |
|---|
| 2026.03.23 | ₩12,100 | ₩12,985 | ₩11,792 | ₩12,837 | +6.09% | 220.1만 |
|---|
| 2026.03.20 | ₩12,730 | ₩12,797 | ₩11,471 | ₩11,806 | -7.26% | 355.8만 |
|---|
| 2026.03.19 | ₩12,650 | ₩13,119 | ₩12,074 | ₩12,891 | +1.91% | 254.6만 |
|---|
| 2026.03.18 | ₩14,204 | ₩14,231 | ₩13,092 | ₩13,132 | -7.55% | 285.5만 |
|---|
| 2026.03.17 | ₩14,432 | ₩14,874 | ₩14,137 | ₩14,445 | +0.09% | 202.4만 |
|---|
| 2026.03.16 | ₩13,789 | ₩14,271 | ₩13,588 | ₩14,137 | +2.53% | 240.1만 |
|---|
| 2026.03.13 | ₩14,526 | ₩14,995 | ₩13,414 | ₩13,507 | -7.01% | 307.4만 |
|---|
| 2026.03.12 | ₩15,169 | ₩15,450 | ₩14,218 | ₩14,311 | -5.65% | 277.3만 |
|---|
| 2026.03.11 | ₩16,295 | ₩16,482 | ₩15,156 | ₩15,316 | -6.00% | 269.8만 |
|---|
| 2026.03.10 | ₩15,611 | ₩16,965 | ₩15,611 | ₩16,281 | +4.29% | 338.8만 |
|---|
| 2026.03.09 | ₩14,097 | ₩15,625 | ₩13,909 | ₩15,625 | +10.84% | 326만 |
|---|
| 2026.03.06 | ₩14,539 | ₩15,022 | ₩14,231 | ₩14,298 | -1.66% | 254.5만 |
|---|
| 2026.03.05 | ₩15,531 | ₩16,134 | ₩14,633 | ₩15,022 | -3.28% | 303.3만 |
|---|
| 2026.03.04 | ₩15,692 | ₩16,013 | ₩15,223 | ₩15,812 | +0.77% | 216.4만 |
|---|
| 2026.03.03 | ₩15,142 | ₩15,933 | ₩14,780 | ₩15,826 | +4.51% | 262.6만 |
|---|
| 2026.03.02 | ₩15,142 | ₩16,335 | ₩15,129 | ₩15,973 | +5.49% | 258.3만 |
|---|
| 2026.02.27 | ₩16,308 | ₩16,616 | ₩15,102 | ₩15,598 | -4.35% | 373.5만 |
|---|
| 2026.02.26 | ₩17,903 | ₩18,760 | ₩16,991 | ₩17,273 | -3.52% | 389.3만 |
|---|
| 2026.02.25 | ₩16,053 | ₩17,675 | ₩15,973 | ₩17,541 | +9.27% | 391.3만 |
|---|
| 2026.02.24 | ₩16,455 | ₩16,536 | ₩15,276 | ₩16,120 | -2.04% | 442.4만 |
|---|
| 2026.02.23 | ₩17,152 | ₩17,313 | ₩15,893 | ₩16,737 | -2.42% | 313.4만 |
|---|
| 2026.02.20 | ₩18,157 | ₩18,305 | ₩16,737 | ₩17,809 | -1.92% | 400.3만 |
|---|
| 2026.02.19 | ₩20,181 | ₩20,221 | ₩17,407 | ₩18,331 | -9.16% | 482.7만 |
|---|
| 2026.02.18 | ₩21,708 | ₩22,097 | ₩18,787 | ₩19,712 | -9.20% | 444.2만 |
|---|
| 2026.02.17 | ₩19,095 | ₩23,464 | ₩17,434 | ₩20,891 | +9.40% | 635.9만 |
|---|