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 | ₩15,039 | ₩15,186 | ₩14,532 | ₩14,745 | -1.95% | 491.8만 |
| 2026.10.08 | ₩15,360 | ₩15,560 | ₩14,665 | ₩14,906 | -2.96% | 825.3만 |
| 2026.10.07 | ₩16,335 | ₩16,468 | ₩15,400 | ₩15,547 | -4.82% | 855.6만 |
| 2026.10.06 | ₩17,203 | ₩17,617 | ₩16,669 | ₩16,749 | -2.64% | 570.6만 |
| 2026.10.05 | ₩17,457 | ₩17,510 | ₩16,762 | ₩16,909 | -3.14% | 782만 |
| 2026.10.02 | ₩18,071 | ₩18,325 | ₩17,430 | ₩17,563 | -2.81% | 761.1만 |
| 2026.10.01 | ₩17,924 | ₩18,311 | ₩17,697 | ₩17,844 | -0.45% | 446.2만 |
| 2026.09.30 | ₩18,538 | ₩19,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,991 |
| -2.95% |
| 536.5만 |
| 2026.09.29 | ₩19,206 | ₩19,326 | ₩18,458 | ₩18,485 | -3.76% | 438.3만 |
|---|
| 2026.09.28 | ₩18,939 | ₩19,767 | ₩18,752 | ₩18,872 | -0.35% | 632.7만 |
|---|
| 2026.09.25 | ₩19,326 | ₩19,874 | ₩18,806 | ₩19,380 | +0.28% | 669.4만 |
|---|
| 2026.09.24 | ₩18,485 | ₩19,620 | ₩18,432 | ₩19,099 | +3.32% | 1057.2만 |
|---|
| 2026.09.23 | ₩19,954 | ₩20,114 | ₩18,285 | ₩18,472 | -7.43% | 1060.1만 |
|---|
| 2026.09.22 | ₩18,685 | ₩18,886 | ₩18,258 | ₩18,779 | +0.50% | 824.4만 |
|---|
| 2026.09.21 | ₩18,151 | ₩19,086 | ₩17,964 | ₩18,645 | +2.72% | 1033.2만 |
|---|
| 2026.09.18 | ₩18,712 | ₩18,819 | ₩16,922 | ₩17,670 | -5.57% | 1612.4만 |
|---|
| 2026.09.17 | ₩17,750 | ₩18,872 | ₩17,697 | ₩18,512 | +4.29% | 864.7만 |
|---|
| 2026.09.16 | ₩16,936 | ₩17,256 | ₩16,508 | ₩17,149 | +1.26% | 783.8만 |
|---|
| 2026.09.15 | ₩16,695 | ₩17,390 | ₩16,415 | ₩16,922 | +1.36% | 698만 |
|---|
| 2026.09.14 | ₩16,628 | ₩17,603 | ₩16,508 | ₩16,829 | +1.20% | 829.8만 |
|---|
| 2026.09.11 | ₩17,470 | ₩17,991 | ₩17,029 | ₩17,523 | +0.31% | 632.2만 |
|---|
| 2026.09.10 | ₩17,603 | ₩18,391 | ₩17,296 | ₩17,310 | -1.67% | 765.4만 |
|---|
| 2026.09.09 | ₩18,178 | ₩18,685 | ₩17,684 | ₩17,710 | -2.57% | 686.1만 |
|---|
| 2026.09.08 | ₩17,897 | ₩19,326 | ₩17,871 | ₩18,245 | +1.94% | 1545.5만 |
|---|
| 2026.09.04 | ₩17,229 | ₩17,603 | ₩16,922 | ₩17,163 | -0.39% | 543.4만 |
|---|
| 2026.09.03 | ₩17,043 | ₩17,336 | ₩16,615 | ₩16,909 | -0.78% | 570.3만 |
|---|
| 2026.09.02 | ₩16,789 | ₩17,016 | ₩16,295 | ₩16,896 | +0.64% | 572.4만 |
|---|
| 2026.09.01 | ₩16,936 | ₩17,390 | ₩16,709 | ₩16,949 | +0.08% | 573.3만 |
|---|
| 2026.08.31 | ₩16,842 | ₩17,790 | ₩16,562 | ₩17,457 | +3.65% | 771.3만 |
|---|
| 2026.08.28 | ₩18,605 | ₩18,993 | ₩17,043 | ₩17,096 | -8.11% | 892.9만 |
|---|
| 2026.08.27 | ₩19,260 | ₩19,407 | ₩18,592 | ₩19,126 | -0.69% | 1011.6만 |
|---|
| 2026.08.26 | ₩18,432 | ₩18,779 | ₩17,577 | ₩18,071 | -1.96% | 644.5만 |
|---|
| 2026.08.25 | ₩17,951 | ₩18,765 | ₩17,563 | ₩18,472 | +2.90% | 871.6만 |
|---|
| 2026.08.24 | ₩18,191 | ₩18,418 | ₩17,029 | ₩17,430 | -4.19% | 930.9만 |
|---|
| 2026.08.21 | ₩16,922 | ₩18,886 | ₩16,909 | ₩18,859 | +11.44% | 1538.9만 |
|---|
| 2026.08.20 | ₩16,628 | ₩16,762 | ₩15,774 | ₩16,762 | +0.80% | 732.4만 |
|---|
| 2026.08.19 | ₩17,069 | ₩17,203 | ₩16,014 | ₩16,695 | -2.19% | 861.2만 |
|---|
| 2026.08.18 | ₩16,989 | ₩17,603 | ₩16,709 | ₩17,243 | +1.49% | 761.8만 |
|---|
| 2026.08.17 | ₩17,256 | ₩18,031 | ₩16,896 | ₩17,911 | +3.79% | 999.7만 |
|---|
| 2026.08.14 | ₩16,388 | ₩17,603 | ₩16,308 | ₩17,176 | +4.81% | 1166.1만 |
|---|
| 2026.08.13 | ₩15,961 | ₩17,630 | ₩15,426 | ₩16,268 | +1.92% | 1911.7만 |
|---|
| 2026.08.12 | ₩16,281 | ₩16,508 | ₩15,800 | ₩16,508 | +1.39% | 1904.9만 |
|---|
| 2026.08.11 | ₩15,907 | ₩16,014 | ₩15,106 | ₩15,787 | -0.76% | 626.5만 |
|---|
| 2026.08.10 | ₩16,295 | ₩16,361 | ₩15,480 | ₩15,613 | -4.18% | 775.8만 |
|---|
| 2026.08.07 | ₩14,986 | ₩15,921 | ₩14,892 | ₩15,907 | +6.15% | 793만 |
|---|
| 2026.08.06 | ₩14,024 | ₩15,119 | ₩13,931 | ₩14,839 | +5.81% | 584.9만 |
|---|
| 2026.08.05 | ₩14,852 | ₩15,146 | ₩14,478 | ₩14,491 | -2.43% | 595.3만 |
|---|
| 2026.08.04 | ₩15,266 | ₩15,386 | ₩14,825 | ₩15,306 | +0.26% | 1008.6만 |
|---|
| 2026.08.03 | ₩13,183 | ₩14,719 | ₩12,982 | ₩14,665 | +11.25% | 816.8만 |
|---|
| 2026.07.31 | ₩13,583 | ₩13,703 | ₩12,782 | ₩13,129 | -3.34% | 657.7만 |
|---|
| 2026.07.30 | ₩12,141 | ₩13,343 | ₩12,087 | ₩13,329 | +9.79% | 872.6만 |
|---|
| 2026.07.29 | ₩12,501 | ₩12,769 | ₩11,740 | ₩11,794 | -5.66% | 836.9만 |
|---|
| 2026.07.28 | ₩12,435 | ₩12,822 | ₩11,900 | ₩12,769 | +2.69% | 938.8만 |
|---|
| 2026.07.27 | ₩12,408 | ₩13,490 | ₩12,328 | ₩13,036 | +5.06% | 1225.4만 |
|---|
| 2026.07.24 | ₩12,942 | ₩12,996 | ₩11,940 | ₩11,981 | -7.43% | 937.6만 |
|---|
| 2026.07.23 | ₩13,223 | ₩13,784 | ₩12,849 | ₩12,942 | -2.12% | 844.2만 |
|---|
| 2026.07.22 | ₩13,583 | ₩14,371 | ₩13,356 | ₩13,677 | +0.69% | 1254.9만 |
|---|
| 2026.07.21 | ₩12,368 | ₩13,209 | ₩12,368 | ₩13,209 | +6.80% | 801.8만 |
|---|
| 2026.07.20 | ₩12,154 | ₩12,435 | ₩11,727 | ₩12,087 | -0.55% | 892.4만 |
|---|
| 2026.07.17 | ₩11,687 | ₩12,608 | ₩11,687 | ₩12,141 | +3.89% | 910.9만 |
|---|
| 2026.07.16 | ₩12,715 | ₩12,822 | ₩11,794 | ₩12,101 | -4.83% | 1342.7만 |
|---|
| 2026.07.15 | ₩14,051 | ₩14,425 | ₩12,782 | ₩13,183 | -6.18% | 1324.5만 |
|---|
| 2026.07.14 | ₩13,971 | ₩14,011 | ₩13,423 | ₩13,957 | -0.10% | 799.4만 |
|---|
| 2026.07.13 | ₩14,799 | ₩14,906 | ₩13,423 | ₩13,530 | -8.57% | 1122.6만 |
|---|
| 2026.07.10 | ₩15,947 | ₩16,108 | ₩14,919 | ₩14,919 | -6.45% | 677.7만 |
|---|
| 2026.07.09 | ₩15,627 | ₩15,907 | ₩15,253 | ₩15,694 | +0.43% | 692.1만 |
|---|
| 2026.07.08 | ₩15,293 | ₩15,921 | ₩14,959 | ₩15,373 | +0.52% | 807.1만 |
|---|
| 2026.07.07 | ₩16,268 | ₩16,335 | ₩15,093 | ₩15,573 | -4.27% | 1489.7만 |
|---|
| 2026.07.06 | ₩16,375 | ₩17,229 | ₩16,134 | ₩16,468 | +0.57% | 834.8만 |
|---|
| 2026.07.02 | ₩18,285 | ₩19,420 | ₩16,281 | ₩16,441 | -10.08% | 2044.5만 |
|---|
| 2026.07.01 | ₩17,590 | ₩18,124 | ₩17,043 | ₩17,270 | -1.82% | 980.4만 |
|---|
| 2026.06.30 | ₩17,897 | ₩18,351 | ₩17,577 | ₩17,790 | -0.60% | 965.8만 |
|---|
| 2026.06.29 | ₩18,044 | ₩18,952 | ₩17,670 | ₩18,458 | +2.29% | 1311.9만 |
|---|
| 2026.06.26 | ₩16,936 | ₩18,819 | ₩16,922 | ₩18,205 | +7.49% | 3386.7만 |
|---|
| 2026.06.25 | ₩18,926 | ₩18,926 | ₩17,029 | ₩17,083 | -9.74% | 1593.1만 |
|---|
| 2026.06.24 | ₩20,809 | ₩20,822 | ₩18,245 | ₩18,832 | -9.50% | 2262.1만 |
|---|
| 2026.06.23 | ₩19,447 | ₩22,158 | ₩19,260 | ₩21,316 | +9.62% | 4280.3만 |
|---|
| 2026.06.22 | ₩17,630 | ₩19,994 | ₩17,376 | ₩18,979 | +7.65% | 2022만 |
|---|
| 2026.06.18 | ₩18,151 | ₩18,485 | ₩17,043 | ₩18,071 | -0.44% | 2782만 |
|---|
| 2026.06.17 | ₩17,897 | ₩18,498 | ₩17,670 | ₩17,817 | -0.45% | 1044.5만 |
|---|
| 2026.06.16 | ₩19,393 | ₩19,420 | ₩17,871 | ₩17,871 | -7.85% | 1404.6만 |
|---|
| 2026.06.15 | ₩19,393 | ₩20,435 | ₩19,313 | ₩19,794 | +2.07% | 1556.4만 |
|---|
| 2026.06.12 | ₩18,819 | ₩19,220 | ₩17,831 | ₩17,924 | -4.76% | 1125.7만 |
|---|
| 2026.06.11 | ₩18,044 | ₩19,099 | ₩17,657 | ₩18,859 | +4.52% | 1094.7만 |
|---|
| 2026.06.10 | ₩18,325 | ₩19,674 | ₩18,111 | ₩18,138 | -1.02% | 1073.3만 |
|---|
| 2026.06.09 | ₩19,994 | ₩20,675 | ₩17,563 | ₩18,311 | -8.42% | 1581.1만 |
|---|
| 2026.06.08 | ₩20,261 | ₩20,622 | ₩19,166 | ₩19,781 | -2.37% | 1423.4만 |
|---|
| 2026.06.05 | ₩21,584 | ₩21,904 | ₩19,099 | ₩19,447 | -9.90% | 1944.1만 |
|---|
| 2026.06.04 | ₩22,719 | ₩24,135 | ₩22,225 | ₩22,639 | -0.35% | 1614.4만 |
|---|
| 2026.06.03 | ₩25,043 | ₩25,457 | ₩23,039 | ₩23,253 | -7.15% | 2522.6만 |
|---|
| 2026.06.02 | ₩24,455 | ₩27,714 | ₩24,041 | ₩26,539 | +8.52% | 3199만 |
|---|
| 2026.06.01 | ₩21,383 | ₩24,802 | ₩21,009 | ₩23,627 | +10.49% | 2933.9만 |
|---|
| 2026.05.29 | ₩23,373 | ₩23,494 | ₩20,849 | ₩21,664 | -7.31% | 2949.9만 |
|---|
| 2026.05.28 | ₩21,130 | ₩24,375 | ₩20,702 | ₩23,734 | +12.33% | 3802.5만 |
|---|
| 2026.05.27 | ₩21,370 | ₩21,918 | ₩19,580 | ₩20,649 | -3.37% | 2543.8만 |
|---|
| 2026.05.26 | ₩22,011 | ₩22,238 | ₩19,941 | ₩21,210 | -3.64% | 3359.2만 |
|---|
| 2026.05.22 | ₩21,236 | ₩24,308 | ₩20,983 | ₩21,837 | +2.83% | 6562.4만 |
|---|
| 2026.05.21 | ₩18,031 | ₩21,490 | ₩17,884 | ₩19,634 | +8.89% | 7863.8만 |
|---|
| 2026.05.20 | ₩14,224 | ₩15,079 | ₩13,957 | ₩14,932 | +4.98% | 663.8만 |
|---|
| 2026.05.19 | ₩14,785 | ₩15,146 | ₩13,784 | ₩14,198 | -3.97% | 730.9만 |
|---|
| 2026.05.18 | ₩16,896 | ₩17,029 | ₩14,625 | ₩15,186 | -10.12% | 1206.9만 |
|---|
| 2026.05.15 | ₩17,203 | ₩17,577 | ₩16,174 | ₩16,615 | -3.42% | 1169.7만 |
|---|
| 2026.05.14 | ₩17,804 | ₩19,139 | ₩17,043 | ₩18,659 | +4.80% | 1235.3만 |
|---|
| 2026.05.13 | ₩17,777 | ₩18,365 | ₩17,390 | ₩17,750 | -0.15% | 906.8만 |
|---|
| 2026.05.12 | ₩17,350 | ₩18,205 | ₩16,682 | ₩17,497 | +0.85% | 1066만 |
|---|
| 2026.05.11 | ₩15,854 | ₩17,603 | ₩15,493 | ₩17,149 | +8.17% | 754.4만 |
|---|
| 2026.05.08 | ₩16,375 | ₩16,628 | ₩15,453 | ₩16,188 | -1.14% | 586.4만 |
|---|
| 2026.05.07 | ₩17,697 | ₩17,764 | ₩16,094 | ₩16,174 | -8.60% | 709.1만 |
|---|
| 2026.05.06 | ₩16,562 | ₩18,351 | ₩16,468 | ₩18,098 | +9.27% | 950만 |
|---|
| 2026.05.05 | ₩16,575 | ₩16,815 | ₩15,333 | ₩16,161 | -2.50% | 663.6만 |
|---|
| 2026.05.04 | ₩16,602 | ₩17,136 | ₩16,054 | ₩16,401 | -1.21% | 880만 |
|---|
| 2026.05.01 | ₩16,014 | ₩16,575 | ₩15,159 | ₩16,575 | +3.50% | 752.9만 |
|---|
| 2026.04.30 | ₩16,041 | ₩16,669 | ₩15,507 | ₩15,881 | -1.00% | 700.4만 |
|---|
| 2026.04.29 | ₩16,575 | ₩16,669 | ₩15,694 | ₩16,108 | -2.82% | 638.4만 |
|---|
| 2026.04.28 | ₩17,069 | ₩17,363 | ₩16,428 | ₩16,856 | -1.25% | 764.7만 |
|---|
| 2026.04.27 | ₩17,430 | ₩18,472 | ₩17,043 | ₩17,764 | +1.92% | 827.9만 |
|---|
| 2026.04.24 | ₩18,712 | ₩19,073 | ₩17,430 | ₩17,724 | -5.28% | 1019.5만 |
|---|
| 2026.04.23 | ₩19,527 | ₩21,210 | ₩17,603 | ₩18,645 | -4.51% | 1481.7만 |
|---|
| 2026.04.22 | ₩20,128 | ₩20,969 | ₩19,193 | ₩19,834 | -1.46% | 1384.9만 |
|---|
| 2026.04.21 | ₩20,943 | ₩21,103 | ₩19,607 | ₩20,048 | -4.27% | 1518.5만 |
|---|
| 2026.04.20 | ₩22,572 | ₩25,590 | ₩20,969 | ₩21,370 | -5.33% | 2979.8만 |
|---|
| 2026.04.17 | ₩21,637 | ₩28,422 | ₩21,196 | ₩23,267 | +7.53% | 3466만 |
|---|
| 2026.04.16 | ₩20,969 | ₩21,103 | ₩18,699 | ₩20,796 | -0.83% | 1346.5만 |
|---|
| 2026.04.15 | ₩20,034 | ₩20,168 | ₩18,512 | ₩20,034 | 0.00% | 1268.8만 |
|---|
| 2026.04.14 | ₩17,710 | ₩19,006 | ₩16,856 | ₩18,859 | +6.49% | 959만 |
|---|
| 2026.04.13 | ₩16,508 | ₩17,189 | ₩15,947 | ₩16,815 | +1.86% | 312.1만 |
|---|
| 2026.04.10 | ₩16,628 | ₩16,976 | ₩15,360 | ₩16,815 | +1.12% | 510.5만 |
|---|
| 2026.04.09 | ₩15,093 | ₩16,922 | ₩15,093 | ₩15,881 | +5.22% | 511.5만 |
|---|
| 2026.04.08 | ₩14,545 | ₩15,333 | ₩14,264 | ₩15,119 | +3.95% | 269.2만 |
|---|
| 2026.04.07 | ₩13,717 | ₩13,797 | ₩13,076 | ₩13,410 | -2.24% | 193.9만 |
|---|
| 2026.04.06 | ₩14,211 | ₩14,852 | ₩13,917 | ₩13,957 | -1.79% | 166.1만 |
|---|
| 2026.04.02 | ₩12,061 | ₩14,158 | ₩12,021 | ₩14,118 | +17.05% | 254만 |
|---|
| 2026.04.01 | ₩13,249 | ₩13,476 | ₩12,461 | ₩12,568 | -5.14% | 221.8만 |
|---|
| 2026.03.31 | ₩12,194 | ₩13,116 | ₩12,167 | ₩13,102 | +7.45% | 204.3만 |
|---|
| 2026.03.30 | ₩13,156 | ₩13,223 | ₩11,379 | ₩11,914 | -9.44% | 307.4만 |
|---|
| 2026.03.27 | ₩13,890 | ₩13,890 | ₩12,902 | ₩13,156 | -5.29% | 286.4만 |
|---|
| 2026.03.26 | ₩15,066 | ₩15,720 | ₩14,158 | ₩14,224 | -5.59% | 307.2만 |
|---|
| 2026.03.25 | ₩14,491 | ₩15,426 | ₩14,024 | ₩15,133 | +4.42% | 400만 |
|---|
| 2026.03.24 | ₩12,555 | ₩13,837 | ₩12,301 | ₩13,690 | +9.04% | 244.1만 |
|---|
| 2026.03.23 | ₩12,061 | ₩12,942 | ₩11,753 | ₩12,795 | +6.09% | 220.1만 |
|---|
| 2026.03.20 | ₩12,688 | ₩12,755 | ₩11,433 | ₩11,767 | -7.26% | 355.8만 |
|---|
| 2026.03.19 | ₩12,608 | ₩13,076 | ₩12,034 | ₩12,849 | +1.91% | 254.6만 |
|---|
| 2026.03.18 | ₩14,158 | ₩14,184 | ₩13,049 | ₩13,089 | -7.55% | 285.5만 |
|---|
| 2026.03.17 | ₩14,385 | ₩14,825 | ₩14,091 | ₩14,398 | +0.09% | 202.4만 |
|---|
| 2026.03.16 | ₩13,744 | ₩14,224 | ₩13,543 | ₩14,091 | +2.53% | 240.1만 |
|---|
| 2026.03.13 | ₩14,478 | ₩14,946 | ₩13,370 | ₩13,463 | -7.01% | 307.4만 |
|---|
| 2026.03.12 | ₩15,119 | ₩15,400 | ₩14,171 | ₩14,264 | -5.65% | 277.3만 |
|---|
| 2026.03.11 | ₩16,241 | ₩16,428 | ₩15,106 | ₩15,266 | -6.00% | 269.8만 |
|---|
| 2026.03.10 | ₩15,560 | ₩16,909 | ₩15,560 | ₩16,228 | +4.29% | 338.8만 |
|---|
| 2026.03.09 | ₩14,051 | ₩15,573 | ₩13,864 | ₩15,573 | +10.84% | 326만 |
|---|
| 2026.03.06 | ₩14,491 | ₩14,972 | ₩14,184 | ₩14,251 | -1.66% | 254.5만 |
|---|
| 2026.03.05 | ₩15,480 | ₩16,081 | ₩14,585 | ₩14,972 | -3.28% | 303.3만 |
|---|
| 2026.03.04 | ₩15,640 | ₩15,961 | ₩15,173 | ₩15,760 | +0.77% | 216.4만 |
|---|
| 2026.03.03 | ₩15,093 | ₩15,881 | ₩14,732 | ₩15,774 | +4.51% | 262.6만 |
|---|
| 2026.03.02 | ₩15,093 | ₩16,281 | ₩15,079 | ₩15,921 | +5.49% | 258.3만 |
|---|
| 2026.02.27 | ₩16,254 | ₩16,562 | ₩15,052 | ₩15,547 | -4.35% | 373.5만 |
|---|
| 2026.02.26 | ₩17,844 | ₩18,699 | ₩16,936 | ₩17,216 | -3.52% | 389.3만 |
|---|
| 2026.02.25 | ₩16,001 | ₩17,617 | ₩15,921 | ₩17,483 | +9.27% | 391.3만 |
|---|
| 2026.02.24 | ₩16,401 | ₩16,482 | ₩15,226 | ₩16,068 | -2.04% | 442.4만 |
|---|
| 2026.02.23 | ₩17,096 | ₩17,256 | ₩15,840 | ₩16,682 | -2.42% | 313.4만 |
|---|
| 2026.02.20 | ₩18,098 | ₩18,245 | ₩16,682 | ₩17,750 | -1.92% | 400.3만 |
|---|
| 2026.02.19 | ₩20,114 | ₩20,155 | ₩17,350 | ₩18,271 | -9.16% | 482.7만 |
|---|
| 2026.02.18 | ₩21,637 | ₩22,024 | ₩18,725 | ₩19,647 | -9.20% | 444.2만 |
|---|
| 2026.02.17 | ₩19,033 | ₩23,387 | ₩17,376 | ₩20,822 | +9.40% | 635.9만 |
|---|