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 | ₩15,034 | ₩15,181 | ₩14,527 | ₩14,740 | -1.95% | 491.8만 |
| 2026.10.08 | ₩15,355 | ₩15,555 | ₩14,660 | ₩14,901 | -2.96% | 825.3만 |
| 2026.10.07 | ₩16,329 | ₩16,463 | ₩15,395 | ₩15,542 | -4.82% | 855.6만 |
| 2026.10.06 | ₩17,197 | ₩17,611 | ₩16,663 | ₩16,743 | -2.64% | 570.6만 |
| 2026.10.05 | ₩17,451 | ₩17,504 | ₩16,757 | ₩16,904 | -3.14% | 782만 |
| 2026.10.02 | ₩18,065 | ₩18,319 | ₩17,424 | ₩17,558 | -2.81% | 761.1만 |
| 2026.10.01 | ₩17,918 | ₩18,305 | ₩17,691 | ₩17,838 | -0.45% | 446.2만 |
| 2026.09.30 | ₩18,532 | ₩19,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,985 |
| -2.95% |
| 536.5만 |
| 2026.09.29 | ₩19,200 | ₩19,320 | ₩18,452 | ₩18,479 | -3.76% | 438.3만 |
|---|
| 2026.09.28 | ₩18,933 | ₩19,761 | ₩18,746 | ₩18,866 | -0.35% | 632.7만 |
|---|
| 2026.09.25 | ₩19,320 | ₩19,868 | ₩18,799 | ₩19,374 | +0.28% | 669.4만 |
|---|
| 2026.09.24 | ₩18,479 | ₩19,614 | ₩18,426 | ₩19,093 | +3.32% | 1057.2만 |
|---|
| 2026.09.23 | ₩19,948 | ₩20,108 | ₩18,279 | ₩18,466 | -7.43% | 1060.1만 |
|---|
| 2026.09.22 | ₩18,679 | ₩18,880 | ₩18,252 | ₩18,773 | +0.50% | 824.4만 |
|---|
| 2026.09.21 | ₩18,145 | ₩19,080 | ₩17,958 | ₩18,639 | +2.72% | 1033.2만 |
|---|
| 2026.09.18 | ₩18,706 | ₩18,813 | ₩16,917 | ₩17,665 | -5.57% | 1612.4만 |
|---|
| 2026.09.17 | ₩17,745 | ₩18,866 | ₩17,691 | ₩18,506 | +4.29% | 864.7만 |
|---|
| 2026.09.16 | ₩16,930 | ₩17,251 | ₩16,503 | ₩17,144 | +1.26% | 783.8만 |
|---|
| 2026.09.15 | ₩16,690 | ₩17,384 | ₩16,409 | ₩16,917 | +1.36% | 698만 |
|---|
| 2026.09.14 | ₩16,623 | ₩17,598 | ₩16,503 | ₩16,823 | +1.20% | 829.8만 |
|---|
| 2026.09.11 | ₩17,464 | ₩17,985 | ₩17,024 | ₩17,518 | +0.31% | 632.2만 |
|---|
| 2026.09.10 | ₩17,598 | ₩18,386 | ₩17,291 | ₩17,304 | -1.67% | 765.4만 |
|---|
| 2026.09.09 | ₩18,172 | ₩18,679 | ₩17,678 | ₩17,705 | -2.57% | 686.1만 |
|---|
| 2026.09.08 | ₩17,892 | ₩19,320 | ₩17,865 | ₩18,239 | +1.94% | 1545.5만 |
|---|
| 2026.09.04 | ₩17,224 | ₩17,598 | ₩16,917 | ₩17,157 | -0.39% | 543.4만 |
|---|
| 2026.09.03 | ₩17,037 | ₩17,331 | ₩16,610 | ₩16,904 | -0.78% | 570.3만 |
|---|
| 2026.09.02 | ₩16,783 | ₩17,010 | ₩16,289 | ₩16,890 | +0.64% | 572.4만 |
|---|
| 2026.09.01 | ₩16,930 | ₩17,384 | ₩16,703 | ₩16,944 | +0.08% | 573.3만 |
|---|
| 2026.08.31 | ₩16,837 | ₩17,785 | ₩16,556 | ₩17,451 | +3.65% | 771.3만 |
|---|
| 2026.08.28 | ₩18,599 | ₩18,986 | ₩17,037 | ₩17,090 | -8.11% | 892.9만 |
|---|
| 2026.08.27 | ₩19,253 | ₩19,400 | ₩18,586 | ₩19,120 | -0.69% | 1011.6만 |
|---|
| 2026.08.26 | ₩18,426 | ₩18,773 | ₩17,571 | ₩18,065 | -1.96% | 644.5만 |
|---|
| 2026.08.25 | ₩17,945 | ₩18,759 | ₩17,558 | ₩18,466 | +2.90% | 871.6만 |
|---|
| 2026.08.24 | ₩18,185 | ₩18,412 | ₩17,024 | ₩17,424 | -4.19% | 930.9만 |
|---|
| 2026.08.21 | ₩16,917 | ₩18,880 | ₩16,904 | ₩18,853 | +11.44% | 1538.9만 |
|---|
| 2026.08.20 | ₩16,623 | ₩16,757 | ₩15,769 | ₩16,757 | +0.80% | 732.4만 |
|---|
| 2026.08.19 | ₩17,064 | ₩17,197 | ₩16,009 | ₩16,690 | -2.19% | 861.2만 |
|---|
| 2026.08.18 | ₩16,984 | ₩17,598 | ₩16,703 | ₩17,237 | +1.49% | 761.8만 |
|---|
| 2026.08.17 | ₩17,251 | ₩18,025 | ₩16,890 | ₩17,905 | +3.79% | 999.7만 |
|---|
| 2026.08.14 | ₩16,383 | ₩17,598 | ₩16,303 | ₩17,171 | +4.81% | 1166.1만 |
|---|
| 2026.08.13 | ₩15,956 | ₩17,625 | ₩15,421 | ₩16,263 | +1.92% | 1911.7만 |
|---|
| 2026.08.12 | ₩16,276 | ₩16,503 | ₩15,795 | ₩16,503 | +1.39% | 1904.9만 |
|---|
| 2026.08.11 | ₩15,902 | ₩16,009 | ₩15,101 | ₩15,782 | -0.76% | 626.5만 |
|---|
| 2026.08.10 | ₩16,289 | ₩16,356 | ₩15,475 | ₩15,608 | -4.18% | 775.8만 |
|---|
| 2026.08.07 | ₩14,981 | ₩15,915 | ₩14,887 | ₩15,902 | +6.15% | 793만 |
|---|
| 2026.08.06 | ₩14,019 | ₩15,114 | ₩13,926 | ₩14,834 | +5.81% | 584.9만 |
|---|
| 2026.08.05 | ₩14,847 | ₩15,141 | ₩14,473 | ₩14,487 | -2.43% | 595.3만 |
|---|
| 2026.08.04 | ₩15,261 | ₩15,381 | ₩14,821 | ₩15,301 | +0.26% | 1008.6만 |
|---|
| 2026.08.03 | ₩13,178 | ₩14,714 | ₩12,978 | ₩14,660 | +11.25% | 816.8만 |
|---|
| 2026.07.31 | ₩13,579 | ₩13,699 | ₩12,778 | ₩13,125 | -3.34% | 657.7만 |
|---|
| 2026.07.30 | ₩12,137 | ₩13,339 | ₩12,083 | ₩13,325 | +9.79% | 872.6만 |
|---|
| 2026.07.29 | ₩12,497 | ₩12,764 | ₩11,736 | ₩11,790 | -5.66% | 836.9만 |
|---|
| 2026.07.28 | ₩12,431 | ₩12,818 | ₩11,897 | ₩12,764 | +2.69% | 938.8만 |
|---|
| 2026.07.27 | ₩12,404 | ₩13,485 | ₩12,324 | ₩13,031 | +5.06% | 1225.4만 |
|---|
| 2026.07.24 | ₩12,938 | ₩12,991 | ₩11,937 | ₩11,977 | -7.43% | 937.6만 |
|---|
| 2026.07.23 | ₩13,218 | ₩13,779 | ₩12,845 | ₩12,938 | -2.12% | 844.2만 |
|---|
| 2026.07.22 | ₩13,579 | ₩14,367 | ₩13,352 | ₩13,672 | +0.69% | 1254.9만 |
|---|
| 2026.07.21 | ₩12,364 | ₩13,205 | ₩12,364 | ₩13,205 | +6.80% | 801.8만 |
|---|
| 2026.07.20 | ₩12,150 | ₩12,431 | ₩11,723 | ₩12,083 | -0.55% | 892.4만 |
|---|
| 2026.07.17 | ₩11,683 | ₩12,604 | ₩11,683 | ₩12,137 | +3.89% | 910.9만 |
|---|
| 2026.07.16 | ₩12,711 | ₩12,818 | ₩11,790 | ₩12,097 | -4.83% | 1342.7만 |
|---|
| 2026.07.15 | ₩14,046 | ₩14,420 | ₩12,778 | ₩13,178 | -6.18% | 1324.5만 |
|---|
| 2026.07.14 | ₩13,966 | ₩14,006 | ₩13,419 | ₩13,953 | -0.10% | 799.4만 |
|---|
| 2026.07.13 | ₩14,794 | ₩14,901 | ₩13,419 | ₩13,525 | -8.57% | 1122.6만 |
|---|
| 2026.07.10 | ₩15,942 | ₩16,102 | ₩14,914 | ₩14,914 | -6.45% | 677.7만 |
|---|
| 2026.07.09 | ₩15,622 | ₩15,902 | ₩15,248 | ₩15,688 | +0.43% | 692.1만 |
|---|
| 2026.07.08 | ₩15,288 | ₩15,915 | ₩14,954 | ₩15,368 | +0.52% | 807.1만 |
|---|
| 2026.07.07 | ₩16,263 | ₩16,329 | ₩15,088 | ₩15,568 | -4.27% | 1489.7만 |
|---|
| 2026.07.06 | ₩16,369 | ₩17,224 | ₩16,129 | ₩16,463 | +0.57% | 834.8만 |
|---|
| 2026.07.02 | ₩18,279 | ₩19,414 | ₩16,276 | ₩16,436 | -10.08% | 2044.5만 |
|---|
| 2026.07.01 | ₩17,584 | ₩18,119 | ₩17,037 | ₩17,264 | -1.82% | 980.4만 |
|---|
| 2026.06.30 | ₩17,892 | ₩18,346 | ₩17,571 | ₩17,785 | -0.60% | 965.8만 |
|---|
| 2026.06.29 | ₩18,038 | ₩18,946 | ₩17,665 | ₩18,452 | +2.29% | 1311.9만 |
|---|
| 2026.06.26 | ₩16,930 | ₩18,813 | ₩16,917 | ₩18,199 | +7.49% | 3386.7만 |
|---|
| 2026.06.25 | ₩18,920 | ₩18,920 | ₩17,024 | ₩17,077 | -9.74% | 1593.1만 |
|---|
| 2026.06.24 | ₩20,802 | ₩20,816 | ₩18,239 | ₩18,826 | -9.50% | 2262.1만 |
|---|
| 2026.06.23 | ₩19,440 | ₩22,151 | ₩19,253 | ₩21,310 | +9.62% | 4280.3만 |
|---|
| 2026.06.22 | ₩17,625 | ₩19,988 | ₩17,371 | ₩18,973 | +7.65% | 2022만 |
|---|
| 2026.06.18 | ₩18,145 | ₩18,479 | ₩17,037 | ₩18,065 | -0.44% | 2782만 |
|---|
| 2026.06.17 | ₩17,892 | ₩18,492 | ₩17,665 | ₩17,811 | -0.45% | 1044.5만 |
|---|
| 2026.06.16 | ₩19,387 | ₩19,414 | ₩17,865 | ₩17,865 | -7.85% | 1404.6만 |
|---|
| 2026.06.15 | ₩19,387 | ₩20,428 | ₩19,307 | ₩19,788 | +2.07% | 1556.4만 |
|---|
| 2026.06.12 | ₩18,813 | ₩19,213 | ₩17,825 | ₩17,918 | -4.76% | 1125.7만 |
|---|
| 2026.06.11 | ₩18,038 | ₩19,093 | ₩17,651 | ₩18,853 | +4.52% | 1094.7만 |
|---|
| 2026.06.10 | ₩18,319 | ₩19,667 | ₩18,105 | ₩18,132 | -1.02% | 1073.3만 |
|---|
| 2026.06.09 | ₩19,988 | ₩20,669 | ₩17,558 | ₩18,305 | -8.42% | 1581.1만 |
|---|
| 2026.06.08 | ₩20,255 | ₩20,615 | ₩19,160 | ₩19,774 | -2.37% | 1423.4만 |
|---|
| 2026.06.05 | ₩21,577 | ₩21,897 | ₩19,093 | ₩19,440 | -9.90% | 1944.1만 |
|---|
| 2026.06.04 | ₩22,712 | ₩24,127 | ₩22,218 | ₩22,631 | -0.35% | 1614.4만 |
|---|
| 2026.06.03 | ₩25,035 | ₩25,449 | ₩23,032 | ₩23,246 | -7.15% | 2522.6만 |
|---|
| 2026.06.02 | ₩24,447 | ₩27,705 | ₩24,033 | ₩26,530 | +8.52% | 3199만 |
|---|
| 2026.06.01 | ₩21,376 | ₩24,794 | ₩21,003 | ₩23,620 | +10.49% | 2933.9만 |
|---|
| 2026.05.29 | ₩23,366 | ₩23,486 | ₩20,842 | ₩21,657 | -7.31% | 2949.9만 |
|---|
| 2026.05.28 | ₩21,123 | ₩24,367 | ₩20,695 | ₩23,726 | +12.33% | 3802.5만 |
|---|
| 2026.05.27 | ₩21,363 | ₩21,910 | ₩19,574 | ₩20,642 | -3.37% | 2543.8만 |
|---|
| 2026.05.26 | ₩22,004 | ₩22,231 | ₩19,934 | ₩21,203 | -3.64% | 3359.2만 |
|---|
| 2026.05.22 | ₩21,230 | ₩24,300 | ₩20,976 | ₩21,830 | +2.83% | 6562.4만 |
|---|
| 2026.05.21 | ₩18,025 | ₩21,483 | ₩17,878 | ₩19,627 | +8.89% | 7863.8만 |
|---|
| 2026.05.20 | ₩14,220 | ₩15,074 | ₩13,953 | ₩14,927 | +4.98% | 663.8만 |
|---|
| 2026.05.19 | ₩14,781 | ₩15,141 | ₩13,779 | ₩14,193 | -3.97% | 730.9만 |
|---|
| 2026.05.18 | ₩16,890 | ₩17,024 | ₩14,620 | ₩15,181 | -10.12% | 1206.9만 |
|---|
| 2026.05.15 | ₩17,197 | ₩17,571 | ₩16,169 | ₩16,610 | -3.42% | 1169.7만 |
|---|
| 2026.05.14 | ₩17,798 | ₩19,133 | ₩17,037 | ₩18,653 | +4.80% | 1235.3만 |
|---|
| 2026.05.13 | ₩17,771 | ₩18,359 | ₩17,384 | ₩17,745 | -0.15% | 906.8만 |
|---|
| 2026.05.12 | ₩17,344 | ₩18,199 | ₩16,677 | ₩17,491 | +0.85% | 1066만 |
|---|
| 2026.05.11 | ₩15,849 | ₩17,598 | ₩15,488 | ₩17,144 | +8.17% | 754.4만 |
|---|
| 2026.05.08 | ₩16,369 | ₩16,623 | ₩15,448 | ₩16,183 | -1.14% | 586.4만 |
|---|
| 2026.05.07 | ₩17,691 | ₩17,758 | ₩16,089 | ₩16,169 | -8.60% | 709.1만 |
|---|
| 2026.05.06 | ₩16,556 | ₩18,346 | ₩16,463 | ₩18,092 | +9.27% | 950만 |
|---|
| 2026.05.05 | ₩16,570 | ₩16,810 | ₩15,328 | ₩16,156 | -2.50% | 663.6만 |
|---|
| 2026.05.04 | ₩16,596 | ₩17,130 | ₩16,049 | ₩16,396 | -1.21% | 880만 |
|---|
| 2026.05.01 | ₩16,009 | ₩16,570 | ₩15,154 | ₩16,570 | +3.50% | 752.9만 |
|---|
| 2026.04.30 | ₩16,036 | ₩16,663 | ₩15,502 | ₩15,875 | -1.00% | 700.4만 |
|---|
| 2026.04.29 | ₩16,570 | ₩16,663 | ₩15,688 | ₩16,102 | -2.82% | 638.4만 |
|---|
| 2026.04.28 | ₩17,064 | ₩17,357 | ₩16,423 | ₩16,850 | -1.25% | 764.7만 |
|---|
| 2026.04.27 | ₩17,424 | ₩18,466 | ₩17,037 | ₩17,758 | +1.92% | 827.9만 |
|---|
| 2026.04.24 | ₩18,706 | ₩19,067 | ₩17,424 | ₩17,718 | -5.28% | 1019.5만 |
|---|
| 2026.04.23 | ₩19,520 | ₩21,203 | ₩17,598 | ₩18,639 | -4.51% | 1481.7만 |
|---|
| 2026.04.22 | ₩20,121 | ₩20,962 | ₩19,187 | ₩19,828 | -1.46% | 1384.9만 |
|---|
| 2026.04.21 | ₩20,936 | ₩21,096 | ₩19,601 | ₩20,041 | -4.27% | 1518.5만 |
|---|
| 2026.04.20 | ₩22,565 | ₩25,582 | ₩20,962 | ₩21,363 | -5.33% | 2979.8만 |
|---|
| 2026.04.17 | ₩21,630 | ₩28,413 | ₩21,189 | ₩23,259 | +7.53% | 3466만 |
|---|
| 2026.04.16 | ₩20,962 | ₩21,096 | ₩18,693 | ₩20,789 | -0.83% | 1346.5만 |
|---|
| 2026.04.15 | ₩20,028 | ₩20,161 | ₩18,506 | ₩20,028 | 0.00% | 1268.8만 |
|---|
| 2026.04.14 | ₩17,705 | ₩19,000 | ₩16,850 | ₩18,853 | +6.49% | 959만 |
|---|
| 2026.04.13 | ₩16,503 | ₩17,184 | ₩15,942 | ₩16,810 | +1.86% | 312.1만 |
|---|
| 2026.04.10 | ₩16,623 | ₩16,970 | ₩15,355 | ₩16,810 | +1.12% | 510.5만 |
|---|
| 2026.04.09 | ₩15,088 | ₩16,917 | ₩15,088 | ₩15,875 | +5.22% | 511.5만 |
|---|
| 2026.04.08 | ₩14,540 | ₩15,328 | ₩14,260 | ₩15,114 | +3.95% | 269.2만 |
|---|
| 2026.04.07 | ₩13,712 | ₩13,793 | ₩13,072 | ₩13,405 | -2.24% | 193.9만 |
|---|
| 2026.04.06 | ₩14,206 | ₩14,847 | ₩13,913 | ₩13,953 | -1.79% | 166.1만 |
|---|
| 2026.04.02 | ₩12,057 | ₩14,153 | ₩12,017 | ₩14,113 | +17.05% | 254만 |
|---|
| 2026.04.01 | ₩13,245 | ₩13,472 | ₩12,457 | ₩12,564 | -5.14% | 221.8만 |
|---|
| 2026.03.31 | ₩12,190 | ₩13,112 | ₩12,164 | ₩13,098 | +7.45% | 204.3만 |
|---|
| 2026.03.30 | ₩13,152 | ₩13,218 | ₩11,376 | ₩11,910 | -9.44% | 307.4만 |
|---|
| 2026.03.27 | ₩13,886 | ₩13,886 | ₩12,898 | ₩13,152 | -5.29% | 286.4만 |
|---|
| 2026.03.26 | ₩15,061 | ₩15,715 | ₩14,153 | ₩14,220 | -5.59% | 307.2만 |
|---|
| 2026.03.25 | ₩14,487 | ₩15,421 | ₩14,019 | ₩15,128 | +4.42% | 400만 |
|---|
| 2026.03.24 | ₩12,551 | ₩13,833 | ₩12,297 | ₩13,686 | +9.04% | 244.1만 |
|---|
| 2026.03.23 | ₩12,057 | ₩12,938 | ₩11,750 | ₩12,791 | +6.09% | 220.1만 |
|---|
| 2026.03.20 | ₩12,684 | ₩12,751 | ₩11,429 | ₩11,763 | -7.26% | 355.8만 |
|---|
| 2026.03.19 | ₩12,604 | ₩13,072 | ₩12,030 | ₩12,845 | +1.91% | 254.6만 |
|---|
| 2026.03.18 | ₩14,153 | ₩14,180 | ₩13,045 | ₩13,085 | -7.55% | 285.5만 |
|---|
| 2026.03.17 | ₩14,380 | ₩14,821 | ₩14,086 | ₩14,393 | +0.09% | 202.4만 |
|---|
| 2026.03.16 | ₩13,739 | ₩14,220 | ₩13,539 | ₩14,086 | +2.53% | 240.1만 |
|---|
| 2026.03.13 | ₩14,473 | ₩14,941 | ₩13,365 | ₩13,459 | -7.01% | 307.4만 |
|---|
| 2026.03.12 | ₩15,114 | ₩15,395 | ₩14,166 | ₩14,260 | -5.65% | 277.3만 |
|---|
| 2026.03.11 | ₩16,236 | ₩16,423 | ₩15,101 | ₩15,261 | -6.00% | 269.8만 |
|---|
| 2026.03.10 | ₩15,555 | ₩16,904 | ₩15,555 | ₩16,223 | +4.29% | 338.8만 |
|---|
| 2026.03.09 | ₩14,046 | ₩15,568 | ₩13,859 | ₩15,568 | +10.84% | 326만 |
|---|
| 2026.03.06 | ₩14,487 | ₩14,967 | ₩14,180 | ₩14,246 | -1.66% | 254.5만 |
|---|
| 2026.03.05 | ₩15,475 | ₩16,076 | ₩14,580 | ₩14,967 | -3.28% | 303.3만 |
|---|
| 2026.03.04 | ₩15,635 | ₩15,956 | ₩15,168 | ₩15,755 | +0.77% | 216.4만 |
|---|
| 2026.03.03 | ₩15,088 | ₩15,875 | ₩14,727 | ₩15,769 | +4.51% | 262.6만 |
|---|
| 2026.03.02 | ₩15,088 | ₩16,276 | ₩15,074 | ₩15,915 | +5.49% | 258.3만 |
|---|
| 2026.02.27 | ₩16,249 | ₩16,556 | ₩15,048 | ₩15,542 | -4.35% | 373.5만 |
|---|
| 2026.02.26 | ₩17,838 | ₩18,693 | ₩16,930 | ₩17,211 | -3.52% | 389.3만 |
|---|
| 2026.02.25 | ₩15,996 | ₩17,611 | ₩15,915 | ₩17,478 | +9.27% | 391.3만 |
|---|
| 2026.02.24 | ₩16,396 | ₩16,476 | ₩15,221 | ₩16,062 | -2.04% | 442.4만 |
|---|
| 2026.02.23 | ₩17,090 | ₩17,251 | ₩15,835 | ₩16,677 | -2.42% | 313.4만 |
|---|
| 2026.02.20 | ₩18,092 | ₩18,239 | ₩16,677 | ₩17,745 | -1.92% | 400.3만 |
|---|
| 2026.02.19 | ₩20,108 | ₩20,148 | ₩17,344 | ₩18,265 | -9.16% | 482.7만 |
|---|
| 2026.02.18 | ₩21,630 | ₩22,017 | ₩18,719 | ₩19,641 | -9.20% | 444.2만 |
|---|
| 2026.02.17 | ₩19,026 | ₩23,379 | ₩17,371 | ₩20,816 | +9.40% | 635.9만 |
|---|