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 | ₩15,050 | ₩15,197 | ₩14,542 | ₩14,756 | -1.95% | 491.8만 |
| 2026.10.08 | ₩15,371 | ₩15,571 | ₩14,676 | ₩14,916 | -2.96% | 825.3만 |
| 2026.10.07 | ₩16,346 | ₩16,480 | ₩15,411 | ₩15,558 | -4.82% | 855.6만 |
| 2026.10.06 | ₩17,215 | ₩17,629 | ₩16,681 | ₩16,761 | -2.64% | 570.6만 |
| 2026.10.05 | ₩17,469 | ₩17,523 | ₩16,774 | ₩16,921 | -3.14% | 782만 |
| 2026.10.02 | ₩18,084 | ₩18,338 | ₩17,442 | ₩17,576 | -2.81% | 761.1만 |
| 2026.10.01 | ₩17,937 | ₩18,325 | ₩17,710 | ₩17,857 | -0.45% | 446.2만 |
| 2026.09.30 | ₩18,552 | ₩19,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,004 |
| -2.95% |
| 536.5만 |
| 2026.09.29 | ₩19,220 | ₩19,340 | ₩18,472 | ₩18,498 | -3.76% | 438.3만 |
|---|
| 2026.09.28 | ₩18,953 | ₩19,781 | ₩18,766 | ₩18,886 | -0.35% | 632.7만 |
|---|
| 2026.09.25 | ₩19,340 | ₩19,888 | ₩18,819 | ₩19,394 | +0.28% | 669.4만 |
|---|
| 2026.09.24 | ₩18,498 | ₩19,634 | ₩18,445 | ₩19,113 | +3.32% | 1057.2만 |
|---|
| 2026.09.23 | ₩19,969 | ₩20,129 | ₩18,298 | ₩18,485 | -7.43% | 1060.1만 |
|---|
| 2026.09.22 | ₩18,699 | ₩18,899 | ₩18,271 | ₩18,792 | +0.50% | 824.4만 |
|---|
| 2026.09.21 | ₩18,164 | ₩19,100 | ₩17,977 | ₩18,659 | +2.72% | 1033.2만 |
|---|
| 2026.09.18 | ₩18,725 | ₩18,832 | ₩16,934 | ₩17,683 | -5.57% | 1612.4만 |
|---|
| 2026.09.17 | ₩17,763 | ₩18,886 | ₩17,710 | ₩18,525 | +4.29% | 864.7만 |
|---|
| 2026.09.16 | ₩16,948 | ₩17,269 | ₩16,520 | ₩17,162 | +1.26% | 783.8만 |
|---|
| 2026.09.15 | ₩16,707 | ₩17,402 | ₩16,427 | ₩16,934 | +1.36% | 698만 |
|---|
| 2026.09.14 | ₩16,640 | ₩17,616 | ₩16,520 | ₩16,841 | +1.20% | 829.8만 |
|---|
| 2026.09.11 | ₩17,482 | ₩18,004 | ₩17,041 | ₩17,536 | +0.31% | 632.2만 |
|---|
| 2026.09.10 | ₩17,616 | ₩18,405 | ₩17,309 | ₩17,322 | -1.67% | 765.4만 |
|---|
| 2026.09.09 | ₩18,191 | ₩18,699 | ₩17,696 | ₩17,723 | -2.57% | 686.1만 |
|---|
| 2026.09.08 | ₩17,910 | ₩19,340 | ₩17,883 | ₩18,258 | +1.94% | 1545.5만 |
|---|
| 2026.09.04 | ₩17,242 | ₩17,616 | ₩16,934 | ₩17,175 | -0.39% | 543.4만 |
|---|
| 2026.09.03 | ₩17,055 | ₩17,349 | ₩16,627 | ₩16,921 | -0.78% | 570.3만 |
|---|
| 2026.09.02 | ₩16,801 | ₩17,028 | ₩16,306 | ₩16,908 | +0.64% | 572.4만 |
|---|
| 2026.09.01 | ₩16,948 | ₩17,402 | ₩16,721 | ₩16,961 | +0.08% | 573.3만 |
|---|
| 2026.08.31 | ₩16,854 | ₩17,803 | ₩16,574 | ₩17,469 | +3.65% | 771.3만 |
|---|
| 2026.08.28 | ₩18,619 | ₩19,006 | ₩17,055 | ₩17,108 | -8.11% | 892.9만 |
|---|
| 2026.08.27 | ₩19,273 | ₩19,421 | ₩18,605 | ₩19,140 | -0.69% | 1011.6만 |
|---|
| 2026.08.26 | ₩18,445 | ₩18,792 | ₩17,589 | ₩18,084 | -1.96% | 644.5만 |
|---|
| 2026.08.25 | ₩17,964 | ₩18,779 | ₩17,576 | ₩18,485 | +2.90% | 871.6만 |
|---|
| 2026.08.24 | ₩18,204 | ₩18,431 | ₩17,041 | ₩17,442 | -4.19% | 930.9만 |
|---|
| 2026.08.21 | ₩16,934 | ₩18,899 | ₩16,921 | ₩18,873 | +11.44% | 1538.9만 |
|---|
| 2026.08.20 | ₩16,640 | ₩16,774 | ₩15,785 | ₩16,774 | +0.80% | 732.4만 |
|---|
| 2026.08.19 | ₩17,081 | ₩17,215 | ₩16,026 | ₩16,707 | -2.19% | 861.2만 |
|---|
| 2026.08.18 | ₩17,001 | ₩17,616 | ₩16,721 | ₩17,255 | +1.49% | 761.8만 |
|---|
| 2026.08.17 | ₩17,269 | ₩18,044 | ₩16,908 | ₩17,924 | +3.79% | 999.7만 |
|---|
| 2026.08.14 | ₩16,400 | ₩17,616 | ₩16,320 | ₩17,188 | +4.81% | 1166.1만 |
|---|
| 2026.08.13 | ₩15,972 | ₩17,643 | ₩15,437 | ₩16,280 | +1.92% | 1911.7만 |
|---|
| 2026.08.12 | ₩16,293 | ₩16,520 | ₩15,812 | ₩16,520 | +1.39% | 1904.9만 |
|---|
| 2026.08.11 | ₩15,919 | ₩16,026 | ₩15,117 | ₩15,798 | -0.76% | 626.5만 |
|---|
| 2026.08.10 | ₩16,306 | ₩16,373 | ₩15,491 | ₩15,625 | -4.18% | 775.8만 |
|---|
| 2026.08.07 | ₩14,996 | ₩15,932 | ₩14,903 | ₩15,919 | +6.15% | 793만 |
|---|
| 2026.08.06 | ₩14,034 | ₩15,130 | ₩13,941 | ₩14,849 | +5.81% | 584.9만 |
|---|
| 2026.08.05 | ₩14,863 | ₩15,157 | ₩14,489 | ₩14,502 | -2.43% | 595.3만 |
|---|
| 2026.08.04 | ₩15,277 | ₩15,397 | ₩14,836 | ₩15,317 | +0.26% | 1008.6만 |
|---|
| 2026.08.03 | ₩13,192 | ₩14,729 | ₩12,992 | ₩14,676 | +11.25% | 816.8만 |
|---|
| 2026.07.31 | ₩13,593 | ₩13,713 | ₩12,791 | ₩13,139 | -3.34% | 657.7만 |
|---|
| 2026.07.30 | ₩12,150 | ₩13,352 | ₩12,096 | ₩13,339 | +9.79% | 872.6만 |
|---|
| 2026.07.29 | ₩12,510 | ₩12,778 | ₩11,749 | ₩11,802 | -5.66% | 836.9만 |
|---|
| 2026.07.28 | ₩12,444 | ₩12,831 | ₩11,909 | ₩12,778 | +2.69% | 938.8만 |
|---|
| 2026.07.27 | ₩12,417 | ₩13,499 | ₩12,337 | ₩13,045 | +5.06% | 1225.4만 |
|---|
| 2026.07.24 | ₩12,951 | ₩13,005 | ₩11,949 | ₩11,989 | -7.43% | 937.6만 |
|---|
| 2026.07.23 | ₩13,232 | ₩13,794 | ₩12,858 | ₩12,951 | -2.12% | 844.2만 |
|---|
| 2026.07.22 | ₩13,593 | ₩14,382 | ₩13,366 | ₩13,687 | +0.69% | 1254.9만 |
|---|
| 2026.07.21 | ₩12,377 | ₩13,219 | ₩12,377 | ₩13,219 | +6.80% | 801.8만 |
|---|
| 2026.07.20 | ₩12,163 | ₩12,444 | ₩11,735 | ₩12,096 | -0.55% | 892.4만 |
|---|
| 2026.07.17 | ₩11,695 | ₩12,617 | ₩11,695 | ₩12,150 | +3.89% | 910.9만 |
|---|
| 2026.07.16 | ₩12,724 | ₩12,831 | ₩11,802 | ₩12,109 | -4.83% | 1342.7만 |
|---|
| 2026.07.15 | ₩14,061 | ₩14,435 | ₩12,791 | ₩13,192 | -6.18% | 1324.5만 |
|---|
| 2026.07.14 | ₩13,981 | ₩14,021 | ₩13,433 | ₩13,967 | -0.10% | 799.4만 |
|---|
| 2026.07.13 | ₩14,809 | ₩14,916 | ₩13,433 | ₩13,540 | -8.57% | 1122.6만 |
|---|
| 2026.07.10 | ₩15,959 | ₩16,119 | ₩14,930 | ₩14,930 | -6.45% | 677.7만 |
|---|
| 2026.07.09 | ₩15,638 | ₩15,919 | ₩15,264 | ₩15,705 | +0.43% | 692.1만 |
|---|
| 2026.07.08 | ₩15,304 | ₩15,932 | ₩14,970 | ₩15,384 | +0.52% | 807.1만 |
|---|
| 2026.07.07 | ₩16,280 | ₩16,346 | ₩15,103 | ₩15,585 | -4.27% | 1489.7만 |
|---|
| 2026.07.06 | ₩16,386 | ₩17,242 | ₩16,146 | ₩16,480 | +0.57% | 834.8만 |
|---|
| 2026.07.02 | ₩18,298 | ₩19,434 | ₩16,293 | ₩16,453 | -10.08% | 2044.5만 |
|---|
| 2026.07.01 | ₩17,603 | ₩18,137 | ₩17,055 | ₩17,282 | -1.82% | 980.4만 |
|---|
| 2026.06.30 | ₩17,910 | ₩18,365 | ₩17,589 | ₩17,803 | -0.60% | 965.8만 |
|---|
| 2026.06.29 | ₩18,057 | ₩18,966 | ₩17,683 | ₩18,472 | +2.29% | 1311.9만 |
|---|
| 2026.06.26 | ₩16,948 | ₩18,832 | ₩16,934 | ₩18,218 | +7.49% | 3386.7만 |
|---|
| 2026.06.25 | ₩18,939 | ₩18,939 | ₩17,041 | ₩17,095 | -9.74% | 1593.1만 |
|---|
| 2026.06.24 | ₩20,824 | ₩20,837 | ₩18,258 | ₩18,846 | -9.50% | 2262.1만 |
|---|
| 2026.06.23 | ₩19,461 | ₩22,174 | ₩19,273 | ₩21,332 | +9.62% | 4280.3만 |
|---|
| 2026.06.22 | ₩17,643 | ₩20,009 | ₩17,389 | ₩18,993 | +7.65% | 2022만 |
|---|
| 2026.06.18 | ₩18,164 | ₩18,498 | ₩17,055 | ₩18,084 | -0.44% | 2782만 |
|---|
| 2026.06.17 | ₩17,910 | ₩18,512 | ₩17,683 | ₩17,830 | -0.45% | 1044.5만 |
|---|
| 2026.06.16 | ₩19,407 | ₩19,434 | ₩17,883 | ₩17,883 | -7.85% | 1404.6만 |
|---|
| 2026.06.15 | ₩19,407 | ₩20,450 | ₩19,327 | ₩19,808 | +2.07% | 1556.4만 |
|---|
| 2026.06.12 | ₩18,832 | ₩19,233 | ₩17,843 | ₩17,937 | -4.76% | 1125.7만 |
|---|
| 2026.06.11 | ₩18,057 | ₩19,113 | ₩17,670 | ₩18,873 | +4.52% | 1094.7만 |
|---|
| 2026.06.10 | ₩18,338 | ₩19,688 | ₩18,124 | ₩18,151 | -1.02% | 1073.3만 |
|---|
| 2026.06.09 | ₩20,009 | ₩20,690 | ₩17,576 | ₩18,325 | -8.42% | 1581.1만 |
|---|
| 2026.06.08 | ₩20,276 | ₩20,637 | ₩19,180 | ₩19,795 | -2.37% | 1423.4만 |
|---|
| 2026.06.05 | ₩21,599 | ₩21,920 | ₩19,113 | ₩19,461 | -9.90% | 1944.1만 |
|---|
| 2026.06.04 | ₩22,735 | ₩24,152 | ₩22,241 | ₩22,655 | -0.35% | 1614.4만 |
|---|
| 2026.06.03 | ₩25,061 | ₩25,475 | ₩23,056 | ₩23,270 | -7.15% | 2522.6만 |
|---|
| 2026.06.02 | ₩24,473 | ₩27,734 | ₩24,058 | ₩26,558 | +8.52% | 3199만 |
|---|
| 2026.06.01 | ₩21,399 | ₩24,820 | ₩21,024 | ₩23,644 | +10.49% | 2933.9만 |
|---|
| 2026.05.29 | ₩23,390 | ₩23,510 | ₩20,864 | ₩21,679 | -7.31% | 2949.9만 |
|---|
| 2026.05.28 | ₩21,145 | ₩24,393 | ₩20,717 | ₩23,751 | +12.33% | 3802.5만 |
|---|
| 2026.05.27 | ₩21,385 | ₩21,933 | ₩19,594 | ₩20,664 | -3.37% | 2543.8만 |
|---|
| 2026.05.26 | ₩22,027 | ₩22,254 | ₩19,955 | ₩21,225 | -3.64% | 3359.2만 |
|---|
| 2026.05.22 | ₩21,252 | ₩24,326 | ₩20,998 | ₩21,853 | +2.83% | 6562.4만 |
|---|
| 2026.05.21 | ₩18,044 | ₩21,506 | ₩17,897 | ₩19,648 | +8.89% | 7863.8만 |
|---|
| 2026.05.20 | ₩14,235 | ₩15,090 | ₩13,967 | ₩14,943 | +4.98% | 663.8만 |
|---|
| 2026.05.19 | ₩14,796 | ₩15,157 | ₩13,794 | ₩14,208 | -3.97% | 730.9만 |
|---|
| 2026.05.18 | ₩16,908 | ₩17,041 | ₩14,636 | ₩15,197 | -10.12% | 1206.9만 |
|---|
| 2026.05.15 | ₩17,215 | ₩17,589 | ₩16,186 | ₩16,627 | -3.42% | 1169.7만 |
|---|
| 2026.05.14 | ₩17,817 | ₩19,153 | ₩17,055 | ₩18,672 | +4.80% | 1235.3만 |
|---|
| 2026.05.13 | ₩17,790 | ₩18,378 | ₩17,402 | ₩17,763 | -0.15% | 906.8만 |
|---|
| 2026.05.12 | ₩17,362 | ₩18,218 | ₩16,694 | ₩17,509 | +0.85% | 1066만 |
|---|
| 2026.05.11 | ₩15,865 | ₩17,616 | ₩15,504 | ₩17,162 | +8.17% | 754.4만 |
|---|
| 2026.05.08 | ₩16,386 | ₩16,640 | ₩15,464 | ₩16,199 | -1.14% | 586.4만 |
|---|
| 2026.05.07 | ₩17,710 | ₩17,777 | ₩16,106 | ₩16,186 | -8.60% | 709.1만 |
|---|
| 2026.05.06 | ₩16,574 | ₩18,365 | ₩16,480 | ₩18,111 | +9.27% | 950만 |
|---|
| 2026.05.05 | ₩16,587 | ₩16,828 | ₩15,344 | ₩16,173 | -2.50% | 663.6만 |
|---|
| 2026.05.04 | ₩16,614 | ₩17,148 | ₩16,066 | ₩16,413 | -1.21% | 880만 |
|---|
| 2026.05.01 | ₩16,026 | ₩16,587 | ₩15,170 | ₩16,587 | +3.50% | 752.9만 |
|---|
| 2026.04.30 | ₩16,052 | ₩16,681 | ₩15,518 | ₩15,892 | -1.00% | 700.4만 |
|---|
| 2026.04.29 | ₩16,587 | ₩16,681 | ₩15,705 | ₩16,119 | -2.82% | 638.4만 |
|---|
| 2026.04.28 | ₩17,081 | ₩17,376 | ₩16,440 | ₩16,868 | -1.25% | 764.7만 |
|---|
| 2026.04.27 | ₩17,442 | ₩18,485 | ₩17,055 | ₩17,777 | +1.92% | 827.9만 |
|---|
| 2026.04.24 | ₩18,725 | ₩19,086 | ₩17,442 | ₩17,736 | -5.28% | 1019.5만 |
|---|
| 2026.04.23 | ₩19,541 | ₩21,225 | ₩17,616 | ₩18,659 | -4.51% | 1481.7만 |
|---|
| 2026.04.22 | ₩20,142 | ₩20,984 | ₩19,207 | ₩19,848 | -1.46% | 1384.9만 |
|---|
| 2026.04.21 | ₩20,958 | ₩21,118 | ₩19,621 | ₩20,062 | -4.27% | 1518.5만 |
|---|
| 2026.04.20 | ₩22,588 | ₩25,609 | ₩20,984 | ₩21,385 | -5.33% | 2979.8만 |
|---|
| 2026.04.17 | ₩21,653 | ₩28,442 | ₩21,212 | ₩23,283 | +7.53% | 3466만 |
|---|
| 2026.04.16 | ₩20,984 | ₩21,118 | ₩18,712 | ₩20,811 | -0.83% | 1346.5만 |
|---|
| 2026.04.15 | ₩20,049 | ₩20,182 | ₩18,525 | ₩20,049 | 0.00% | 1268.8만 |
|---|
| 2026.04.14 | ₩17,723 | ₩19,020 | ₩16,868 | ₩18,873 | +6.49% | 959만 |
|---|
| 2026.04.13 | ₩16,520 | ₩17,202 | ₩15,959 | ₩16,828 | +1.86% | 312.1만 |
|---|
| 2026.04.10 | ₩16,640 | ₩16,988 | ₩15,371 | ₩16,828 | +1.12% | 510.5만 |
|---|
| 2026.04.09 | ₩15,103 | ₩16,934 | ₩15,103 | ₩15,892 | +5.22% | 511.5만 |
|---|
| 2026.04.08 | ₩14,555 | ₩15,344 | ₩14,275 | ₩15,130 | +3.95% | 269.2만 |
|---|
| 2026.04.07 | ₩13,727 | ₩13,807 | ₩13,085 | ₩13,419 | -2.24% | 193.9만 |
|---|
| 2026.04.06 | ₩14,221 | ₩14,863 | ₩13,927 | ₩13,967 | -1.79% | 166.1만 |
|---|
| 2026.04.02 | ₩12,069 | ₩14,168 | ₩12,029 | ₩14,128 | +17.05% | 254만 |
|---|
| 2026.04.01 | ₩13,259 | ₩13,486 | ₩12,470 | ₩12,577 | -5.14% | 221.8만 |
|---|
| 2026.03.31 | ₩12,203 | ₩13,125 | ₩12,176 | ₩13,112 | +7.45% | 204.3만 |
|---|
| 2026.03.30 | ₩13,165 | ₩13,232 | ₩11,388 | ₩11,922 | -9.44% | 307.4만 |
|---|
| 2026.03.27 | ₩13,900 | ₩13,900 | ₩12,911 | ₩13,165 | -5.29% | 286.4만 |
|---|
| 2026.03.26 | ₩15,077 | ₩15,732 | ₩14,168 | ₩14,235 | -5.59% | 307.2만 |
|---|
| 2026.03.25 | ₩14,502 | ₩15,437 | ₩14,034 | ₩15,143 | +4.42% | 400만 |
|---|
| 2026.03.24 | ₩12,564 | ₩13,847 | ₩12,310 | ₩13,700 | +9.04% | 244.1만 |
|---|
| 2026.03.23 | ₩12,069 | ₩12,951 | ₩11,762 | ₩12,804 | +6.09% | 220.1만 |
|---|
| 2026.03.20 | ₩12,698 | ₩12,764 | ₩11,441 | ₩11,775 | -7.26% | 355.8만 |
|---|
| 2026.03.19 | ₩12,617 | ₩13,085 | ₩12,043 | ₩12,858 | +1.91% | 254.6만 |
|---|
| 2026.03.18 | ₩14,168 | ₩14,194 | ₩13,058 | ₩13,098 | -7.55% | 285.5만 |
|---|
| 2026.03.17 | ₩14,395 | ₩14,836 | ₩14,101 | ₩14,408 | +0.09% | 202.4만 |
|---|
| 2026.03.16 | ₩13,753 | ₩14,235 | ₩13,553 | ₩14,101 | +2.53% | 240.1만 |
|---|
| 2026.03.13 | ₩14,489 | ₩14,956 | ₩13,379 | ₩13,473 | -7.01% | 307.4만 |
|---|
| 2026.03.12 | ₩15,130 | ₩15,411 | ₩14,181 | ₩14,275 | -5.65% | 277.3만 |
|---|
| 2026.03.11 | ₩16,253 | ₩16,440 | ₩15,117 | ₩15,277 | -6.00% | 269.8만 |
|---|
| 2026.03.10 | ₩15,571 | ₩16,921 | ₩15,571 | ₩16,239 | +4.29% | 338.8만 |
|---|
| 2026.03.09 | ₩14,061 | ₩15,585 | ₩13,874 | ₩15,585 | +10.84% | 326만 |
|---|
| 2026.03.06 | ₩14,502 | ₩14,983 | ₩14,194 | ₩14,261 | -1.66% | 254.5만 |
|---|
| 2026.03.05 | ₩15,491 | ₩16,092 | ₩14,595 | ₩14,983 | -3.28% | 303.3만 |
|---|
| 2026.03.04 | ₩15,651 | ₩15,972 | ₩15,184 | ₩15,772 | +0.77% | 216.4만 |
|---|
| 2026.03.03 | ₩15,103 | ₩15,892 | ₩14,742 | ₩15,785 | +4.51% | 262.6만 |
|---|
| 2026.03.02 | ₩15,103 | ₩16,293 | ₩15,090 | ₩15,932 | +5.49% | 258.3만 |
|---|
| 2026.02.27 | ₩16,266 | ₩16,574 | ₩15,063 | ₩15,558 | -4.35% | 373.5만 |
|---|
| 2026.02.26 | ₩17,857 | ₩18,712 | ₩16,948 | ₩17,229 | -3.52% | 389.3만 |
|---|
| 2026.02.25 | ₩16,012 | ₩17,629 | ₩15,932 | ₩17,496 | +9.27% | 391.3만 |
|---|
| 2026.02.24 | ₩16,413 | ₩16,493 | ₩15,237 | ₩16,079 | -2.04% | 442.4만 |
|---|
| 2026.02.23 | ₩17,108 | ₩17,269 | ₩15,852 | ₩16,694 | -2.42% | 313.4만 |
|---|
| 2026.02.20 | ₩18,111 | ₩18,258 | ₩16,694 | ₩17,763 | -1.92% | 400.3만 |
|---|
| 2026.02.19 | ₩20,129 | ₩20,169 | ₩17,362 | ₩18,284 | -9.16% | 482.7만 |
|---|
| 2026.02.18 | ₩21,653 | ₩22,040 | ₩18,739 | ₩19,661 | -9.20% | 444.2만 |
|---|
| 2026.02.17 | ₩19,046 | ₩23,404 | ₩17,389 | ₩20,837 | +9.40% | 635.9만 |
|---|