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 | ₩15,027 | ₩15,174 | ₩14,520 | ₩14,734 | -1.95% | 491.8만 |
| 2026.10.08 | ₩15,348 | ₩15,548 | ₩14,654 | ₩14,894 | -2.96% | 825.3만 |
| 2026.10.07 | ₩16,322 | ₩16,455 | ₩15,388 | ₩15,535 | -4.82% | 855.6만 |
| 2026.10.06 | ₩17,189 | ₩17,603 | ₩16,656 | ₩16,736 | -2.64% | 570.6만 |
| 2026.10.05 | ₩17,443 | ₩17,496 | ₩16,749 | ₩16,896 | -3.14% | 782만 |
| 2026.10.02 | ₩18,057 | ₩18,310 | ₩17,416 | ₩17,550 | -2.81% | 761.1만 |
| 2026.10.01 | ₩17,910 | ₩18,297 | ₩17,683 | ₩17,830 | -0.45% | 446.2만 |
| 2026.09.30 | ₩18,524 | ₩19,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,963 |
| ₩17,977 |
| -2.95% |
| 536.5만 |
| 2026.09.29 | ₩19,191 | ₩19,311 | ₩18,444 | ₩18,471 | -3.76% | 438.3만 |
|---|
| 2026.09.28 | ₩18,924 | ₩19,752 | ₩18,738 | ₩18,858 | -0.35% | 632.7만 |
|---|
| 2026.09.25 | ₩19,311 | ₩19,859 | ₩18,791 | ₩19,365 | +0.28% | 669.4만 |
|---|
| 2026.09.24 | ₩18,471 | ₩19,605 | ₩18,417 | ₩19,084 | +3.32% | 1057.2만 |
|---|
| 2026.09.23 | ₩19,939 | ₩20,099 | ₩18,270 | ₩18,457 | -7.43% | 1060.1만 |
|---|
| 2026.09.22 | ₩18,671 | ₩18,871 | ₩18,244 | ₩18,764 | +0.50% | 824.4만 |
|---|
| 2026.09.21 | ₩18,137 | ₩19,071 | ₩17,950 | ₩18,631 | +2.72% | 1033.2만 |
|---|
| 2026.09.18 | ₩18,697 | ₩18,804 | ₩16,909 | ₩17,656 | -5.57% | 1612.4만 |
|---|
| 2026.09.17 | ₩17,737 | ₩18,858 | ₩17,683 | ₩18,497 | +4.29% | 864.7만 |
|---|
| 2026.09.16 | ₩16,922 | ₩17,243 | ₩16,495 | ₩17,136 | +1.26% | 783.8만 |
|---|
| 2026.09.15 | ₩16,682 | ₩17,376 | ₩16,402 | ₩16,909 | +1.36% | 698만 |
|---|
| 2026.09.14 | ₩16,616 | ₩17,590 | ₩16,495 | ₩16,816 | +1.20% | 829.8만 |
|---|
| 2026.09.11 | ₩17,456 | ₩17,977 | ₩17,016 | ₩17,510 | +0.31% | 632.2만 |
|---|
| 2026.09.10 | ₩17,590 | ₩18,377 | ₩17,283 | ₩17,296 | -1.67% | 765.4만 |
|---|
| 2026.09.09 | ₩18,164 | ₩18,671 | ₩17,670 | ₩17,697 | -2.57% | 686.1만 |
|---|
| 2026.09.08 | ₩17,883 | ₩19,311 | ₩17,857 | ₩18,230 | +1.94% | 1545.5만 |
|---|
| 2026.09.04 | ₩17,216 | ₩17,590 | ₩16,909 | ₩17,149 | -0.39% | 543.4만 |
|---|
| 2026.09.03 | ₩17,029 | ₩17,323 | ₩16,602 | ₩16,896 | -0.78% | 570.3만 |
|---|
| 2026.09.02 | ₩16,776 | ₩17,003 | ₩16,282 | ₩16,882 | +0.64% | 572.4만 |
|---|
| 2026.09.01 | ₩16,922 | ₩17,376 | ₩16,696 | ₩16,936 | +0.08% | 573.3만 |
|---|
| 2026.08.31 | ₩16,829 | ₩17,777 | ₩16,549 | ₩17,443 | +3.65% | 771.3만 |
|---|
| 2026.08.28 | ₩18,591 | ₩18,978 | ₩17,029 | ₩17,083 | -8.11% | 892.9만 |
|---|
| 2026.08.27 | ₩19,245 | ₩19,391 | ₩18,577 | ₩19,111 | -0.69% | 1011.6만 |
|---|
| 2026.08.26 | ₩18,417 | ₩18,764 | ₩17,563 | ₩18,057 | -1.96% | 644.5만 |
|---|
| 2026.08.25 | ₩17,937 | ₩18,751 | ₩17,550 | ₩18,457 | +2.90% | 871.6만 |
|---|
| 2026.08.24 | ₩18,177 | ₩18,404 | ₩17,016 | ₩17,416 | -4.19% | 930.9만 |
|---|
| 2026.08.21 | ₩16,909 | ₩18,871 | ₩16,896 | ₩18,844 | +11.44% | 1538.9만 |
|---|
| 2026.08.20 | ₩16,616 | ₩16,749 | ₩15,761 | ₩16,749 | +0.80% | 732.4만 |
|---|
| 2026.08.19 | ₩17,056 | ₩17,189 | ₩16,002 | ₩16,682 | -2.19% | 861.2만 |
|---|
| 2026.08.18 | ₩16,976 | ₩17,590 | ₩16,696 | ₩17,229 | +1.49% | 761.8만 |
|---|
| 2026.08.17 | ₩17,243 | ₩18,017 | ₩16,882 | ₩17,897 | +3.79% | 999.7만 |
|---|
| 2026.08.14 | ₩16,375 | ₩17,590 | ₩16,295 | ₩17,163 | +4.81% | 1166.1만 |
|---|
| 2026.08.13 | ₩15,948 | ₩17,616 | ₩15,414 | ₩16,255 | +1.92% | 1911.7만 |
|---|
| 2026.08.12 | ₩16,269 | ₩16,495 | ₩15,788 | ₩16,495 | +1.39% | 1904.9만 |
|---|
| 2026.08.11 | ₩15,895 | ₩16,002 | ₩15,094 | ₩15,775 | -0.76% | 626.5만 |
|---|
| 2026.08.10 | ₩16,282 | ₩16,349 | ₩15,468 | ₩15,601 | -4.18% | 775.8만 |
|---|
| 2026.08.07 | ₩14,974 | ₩15,908 | ₩14,881 | ₩15,895 | +6.15% | 793만 |
|---|
| 2026.08.06 | ₩14,013 | ₩15,107 | ₩13,920 | ₩14,827 | +5.81% | 584.9만 |
|---|
| 2026.08.05 | ₩14,841 | ₩15,134 | ₩14,467 | ₩14,480 | -2.43% | 595.3만 |
|---|
| 2026.08.04 | ₩15,254 | ₩15,374 | ₩14,814 | ₩15,294 | +0.26% | 1008.6만 |
|---|
| 2026.08.03 | ₩13,172 | ₩14,707 | ₩12,972 | ₩14,654 | +11.25% | 816.8만 |
|---|
| 2026.07.31 | ₩13,573 | ₩13,693 | ₩12,772 | ₩13,119 | -3.34% | 657.7만 |
|---|
| 2026.07.30 | ₩12,131 | ₩13,332 | ₩12,078 | ₩13,319 | +9.79% | 872.6만 |
|---|
| 2026.07.29 | ₩12,492 | ₩12,759 | ₩11,731 | ₩11,784 | -5.66% | 836.9만 |
|---|
| 2026.07.28 | ₩12,425 | ₩12,812 | ₩11,891 | ₩12,759 | +2.69% | 938.8만 |
|---|
| 2026.07.27 | ₩12,398 | ₩13,479 | ₩12,318 | ₩13,026 | +5.06% | 1225.4만 |
|---|
| 2026.07.24 | ₩12,932 | ₩12,985 | ₩11,931 | ₩11,971 | -7.43% | 937.6만 |
|---|
| 2026.07.23 | ₩13,212 | ₩13,773 | ₩12,839 | ₩12,932 | -2.12% | 844.2만 |
|---|
| 2026.07.22 | ₩13,573 | ₩14,360 | ₩13,346 | ₩13,666 | +0.69% | 1254.9만 |
|---|
| 2026.07.21 | ₩12,358 | ₩13,199 | ₩12,358 | ₩13,199 | +6.80% | 801.8만 |
|---|
| 2026.07.20 | ₩12,145 | ₩12,425 | ₩11,718 | ₩12,078 | -0.55% | 892.4만 |
|---|
| 2026.07.17 | ₩11,678 | ₩12,598 | ₩11,678 | ₩12,131 | +3.89% | 910.9만 |
|---|
| 2026.07.16 | ₩12,705 | ₩12,812 | ₩11,784 | ₩12,091 | -4.83% | 1342.7만 |
|---|
| 2026.07.15 | ₩14,040 | ₩14,413 | ₩12,772 | ₩13,172 | -6.18% | 1324.5만 |
|---|
| 2026.07.14 | ₩13,960 | ₩14,000 | ₩13,413 | ₩13,946 | -0.10% | 799.4만 |
|---|
| 2026.07.13 | ₩14,787 | ₩14,894 | ₩13,413 | ₩13,519 | -8.57% | 1122.6만 |
|---|
| 2026.07.10 | ₩15,935 | ₩16,095 | ₩14,907 | ₩14,907 | -6.45% | 677.7만 |
|---|
| 2026.07.09 | ₩15,615 | ₩15,895 | ₩15,241 | ₩15,681 | +0.43% | 692.1만 |
|---|
| 2026.07.08 | ₩15,281 | ₩15,908 | ₩14,947 | ₩15,361 | +0.52% | 807.1만 |
|---|
| 2026.07.07 | ₩16,255 | ₩16,322 | ₩15,081 | ₩15,561 | -4.27% | 1489.7만 |
|---|
| 2026.07.06 | ₩16,362 | ₩17,216 | ₩16,122 | ₩16,455 | +0.57% | 834.8만 |
|---|
| 2026.07.02 | ₩18,270 | ₩19,405 | ₩16,269 | ₩16,429 | -10.08% | 2044.5만 |
|---|
| 2026.07.01 | ₩17,576 | ₩18,110 | ₩17,029 | ₩17,256 | -1.82% | 980.4만 |
|---|
| 2026.06.30 | ₩17,883 | ₩18,337 | ₩17,563 | ₩17,777 | -0.60% | 965.8만 |
|---|
| 2026.06.29 | ₩18,030 | ₩18,938 | ₩17,656 | ₩18,444 | +2.29% | 1311.9만 |
|---|
| 2026.06.26 | ₩16,922 | ₩18,804 | ₩16,909 | ₩18,190 | +7.49% | 3386.7만 |
|---|
| 2026.06.25 | ₩18,911 | ₩18,911 | ₩17,016 | ₩17,069 | -9.74% | 1593.1만 |
|---|
| 2026.06.24 | ₩20,793 | ₩20,806 | ₩18,230 | ₩18,818 | -9.50% | 2262.1만 |
|---|
| 2026.06.23 | ₩19,431 | ₩22,141 | ₩19,245 | ₩21,300 | +9.62% | 4280.3만 |
|---|
| 2026.06.22 | ₩17,616 | ₩19,979 | ₩17,363 | ₩18,964 | +7.65% | 2022만 |
|---|
| 2026.06.18 | ₩18,137 | ₩18,471 | ₩17,029 | ₩18,057 | -0.44% | 2782만 |
|---|
| 2026.06.17 | ₩17,883 | ₩18,484 | ₩17,656 | ₩17,803 | -0.45% | 1044.5만 |
|---|
| 2026.06.16 | ₩19,378 | ₩19,405 | ₩17,857 | ₩17,857 | -7.85% | 1404.6만 |
|---|
| 2026.06.15 | ₩19,378 | ₩20,419 | ₩19,298 | ₩19,778 | +2.07% | 1556.4만 |
|---|
| 2026.06.12 | ₩18,804 | ₩19,205 | ₩17,817 | ₩17,910 | -4.76% | 1125.7만 |
|---|
| 2026.06.11 | ₩18,030 | ₩19,084 | ₩17,643 | ₩18,844 | +4.52% | 1094.7만 |
|---|
| 2026.06.10 | ₩18,310 | ₩19,658 | ₩18,097 | ₩18,124 | -1.02% | 1073.3만 |
|---|
| 2026.06.09 | ₩19,979 | ₩20,659 | ₩17,550 | ₩18,297 | -8.42% | 1581.1만 |
|---|
| 2026.06.08 | ₩20,246 | ₩20,606 | ₩19,151 | ₩19,765 | -2.37% | 1423.4만 |
|---|
| 2026.06.05 | ₩21,567 | ₩21,887 | ₩19,084 | ₩19,431 | -9.90% | 1944.1만 |
|---|
| 2026.06.04 | ₩22,701 | ₩24,116 | ₩22,207 | ₩22,621 | -0.35% | 1614.4만 |
|---|
| 2026.06.03 | ₩25,023 | ₩25,437 | ₩23,022 | ₩23,235 | -7.15% | 2522.6만 |
|---|
| 2026.06.02 | ₩24,436 | ₩27,693 | ₩24,022 | ₩26,518 | +8.52% | 3199만 |
|---|
| 2026.06.01 | ₩21,367 | ₩24,783 | ₩20,993 | ₩23,609 | +10.49% | 2933.9만 |
|---|
| 2026.05.29 | ₩23,355 | ₩23,475 | ₩20,833 | ₩21,647 | -7.31% | 2949.9만 |
|---|
| 2026.05.28 | ₩21,113 | ₩24,356 | ₩20,686 | ₩23,715 | +12.33% | 3802.5만 |
|---|
| 2026.05.27 | ₩21,353 | ₩21,900 | ₩19,565 | ₩20,633 | -3.37% | 2543.8만 |
|---|
| 2026.05.26 | ₩21,994 | ₩22,221 | ₩19,925 | ₩21,193 | -3.64% | 3359.2만 |
|---|
| 2026.05.22 | ₩21,220 | ₩24,289 | ₩20,966 | ₩21,820 | +2.83% | 6562.4만 |
|---|
| 2026.05.21 | ₩18,017 | ₩21,473 | ₩17,870 | ₩19,618 | +8.89% | 7863.8만 |
|---|
| 2026.05.20 | ₩14,213 | ₩15,067 | ₩13,946 | ₩14,921 | +4.98% | 663.8만 |
|---|
| 2026.05.19 | ₩14,774 | ₩15,134 | ₩13,773 | ₩14,187 | -3.97% | 730.9만 |
|---|
| 2026.05.18 | ₩16,882 | ₩17,016 | ₩14,614 | ₩15,174 | -10.12% | 1206.9만 |
|---|
| 2026.05.15 | ₩17,189 | ₩17,563 | ₩16,162 | ₩16,602 | -3.42% | 1169.7만 |
|---|
| 2026.05.14 | ₩17,790 | ₩19,125 | ₩17,029 | ₩18,644 | +4.80% | 1235.3만 |
|---|
| 2026.05.13 | ₩17,763 | ₩18,350 | ₩17,376 | ₩17,737 | -0.15% | 906.8만 |
|---|
| 2026.05.12 | ₩17,336 | ₩18,190 | ₩16,669 | ₩17,483 | +0.85% | 1066만 |
|---|
| 2026.05.11 | ₩15,841 | ₩17,590 | ₩15,481 | ₩17,136 | +8.17% | 754.4만 |
|---|
| 2026.05.08 | ₩16,362 | ₩16,616 | ₩15,441 | ₩16,175 | -1.14% | 586.4만 |
|---|
| 2026.05.07 | ₩17,683 | ₩17,750 | ₩16,082 | ₩16,162 | -8.60% | 709.1만 |
|---|
| 2026.05.06 | ₩16,549 | ₩18,337 | ₩16,455 | ₩18,084 | +9.27% | 950만 |
|---|
| 2026.05.05 | ₩16,562 | ₩16,802 | ₩15,321 | ₩16,148 | -2.50% | 663.6만 |
|---|
| 2026.05.04 | ₩16,589 | ₩17,123 | ₩16,042 | ₩16,389 | -1.21% | 880만 |
|---|
| 2026.05.01 | ₩16,002 | ₩16,562 | ₩15,147 | ₩16,562 | +3.50% | 752.9만 |
|---|
| 2026.04.30 | ₩16,028 | ₩16,656 | ₩15,494 | ₩15,868 | -1.00% | 700.4만 |
|---|
| 2026.04.29 | ₩16,562 | ₩16,656 | ₩15,681 | ₩16,095 | -2.82% | 638.4만 |
|---|
| 2026.04.28 | ₩17,056 | ₩17,350 | ₩16,415 | ₩16,842 | -1.25% | 764.7만 |
|---|
| 2026.04.27 | ₩17,416 | ₩18,457 | ₩17,029 | ₩17,750 | +1.92% | 827.9만 |
|---|
| 2026.04.24 | ₩18,697 | ₩19,058 | ₩17,416 | ₩17,710 | -5.28% | 1019.5만 |
|---|
| 2026.04.23 | ₩19,512 | ₩21,193 | ₩17,590 | ₩18,631 | -4.51% | 1481.7만 |
|---|
| 2026.04.22 | ₩20,112 | ₩20,953 | ₩19,178 | ₩19,819 | -1.46% | 1384.9만 |
|---|
| 2026.04.21 | ₩20,926 | ₩21,086 | ₩19,592 | ₩20,032 | -4.27% | 1518.5만 |
|---|
| 2026.04.20 | ₩22,554 | ₩25,571 | ₩20,953 | ₩21,353 | -5.33% | 2979.8만 |
|---|
| 2026.04.17 | ₩21,620 | ₩28,400 | ₩21,180 | ₩23,248 | +7.53% | 3466만 |
|---|
| 2026.04.16 | ₩20,953 | ₩21,086 | ₩18,684 | ₩20,779 | -0.83% | 1346.5만 |
|---|
| 2026.04.15 | ₩20,019 | ₩20,152 | ₩18,497 | ₩20,019 | 0.00% | 1268.8만 |
|---|
| 2026.04.14 | ₩17,697 | ₩18,991 | ₩16,842 | ₩18,844 | +6.49% | 959만 |
|---|
| 2026.04.13 | ₩16,495 | ₩17,176 | ₩15,935 | ₩16,802 | +1.86% | 312.1만 |
|---|
| 2026.04.10 | ₩16,616 | ₩16,963 | ₩15,348 | ₩16,802 | +1.12% | 510.5만 |
|---|
| 2026.04.09 | ₩15,081 | ₩16,909 | ₩15,081 | ₩15,868 | +5.22% | 511.5만 |
|---|
| 2026.04.08 | ₩14,534 | ₩15,321 | ₩14,253 | ₩15,107 | +3.95% | 269.2만 |
|---|
| 2026.04.07 | ₩13,706 | ₩13,786 | ₩13,066 | ₩13,399 | -2.24% | 193.9만 |
|---|
| 2026.04.06 | ₩14,200 | ₩14,841 | ₩13,906 | ₩13,946 | -1.79% | 166.1만 |
|---|
| 2026.04.02 | ₩12,051 | ₩14,147 | ₩12,011 | ₩14,107 | +17.05% | 254만 |
|---|
| 2026.04.01 | ₩13,239 | ₩13,466 | ₩12,452 | ₩12,558 | -5.14% | 221.8만 |
|---|
| 2026.03.31 | ₩12,185 | ₩13,106 | ₩12,158 | ₩13,092 | +7.45% | 204.3만 |
|---|
| 2026.03.30 | ₩13,146 | ₩13,212 | ₩11,371 | ₩11,904 | -9.44% | 307.4만 |
|---|
| 2026.03.27 | ₩13,880 | ₩13,880 | ₩12,892 | ₩13,146 | -5.29% | 286.4만 |
|---|
| 2026.03.26 | ₩15,054 | ₩15,708 | ₩14,147 | ₩14,213 | -5.59% | 307.2만 |
|---|
| 2026.03.25 | ₩14,480 | ₩15,414 | ₩14,013 | ₩15,121 | +4.42% | 400만 |
|---|
| 2026.03.24 | ₩12,545 | ₩13,826 | ₩12,291 | ₩13,679 | +9.04% | 244.1만 |
|---|
| 2026.03.23 | ₩12,051 | ₩12,932 | ₩11,744 | ₩12,785 | +6.09% | 220.1만 |
|---|
| 2026.03.20 | ₩12,679 | ₩12,745 | ₩11,424 | ₩11,758 | -7.26% | 355.8만 |
|---|
| 2026.03.19 | ₩12,598 | ₩13,066 | ₩12,025 | ₩12,839 | +1.91% | 254.6만 |
|---|
| 2026.03.18 | ₩14,147 | ₩14,173 | ₩13,039 | ₩13,079 | -7.55% | 285.5만 |
|---|
| 2026.03.17 | ₩14,373 | ₩14,814 | ₩14,080 | ₩14,387 | +0.09% | 202.4만 |
|---|
| 2026.03.16 | ₩13,733 | ₩14,213 | ₩13,533 | ₩14,080 | +2.53% | 240.1만 |
|---|
| 2026.03.13 | ₩14,467 | ₩14,934 | ₩13,359 | ₩13,453 | -7.01% | 307.4만 |
|---|
| 2026.03.12 | ₩15,107 | ₩15,388 | ₩14,160 | ₩14,253 | -5.65% | 277.3만 |
|---|
| 2026.03.11 | ₩16,228 | ₩16,415 | ₩15,094 | ₩15,254 | -6.00% | 269.8만 |
|---|
| 2026.03.10 | ₩15,548 | ₩16,896 | ₩15,548 | ₩16,215 | +4.29% | 338.8만 |
|---|
| 2026.03.09 | ₩14,040 | ₩15,561 | ₩13,853 | ₩15,561 | +10.84% | 326만 |
|---|
| 2026.03.06 | ₩14,480 | ₩14,961 | ₩14,173 | ₩14,240 | -1.66% | 254.5만 |
|---|
| 2026.03.05 | ₩15,468 | ₩16,068 | ₩14,574 | ₩14,961 | -3.28% | 303.3만 |
|---|
| 2026.03.04 | ₩15,628 | ₩15,948 | ₩15,161 | ₩15,748 | +0.77% | 216.4만 |
|---|
| 2026.03.03 | ₩15,081 | ₩15,868 | ₩14,720 | ₩15,761 | +4.51% | 262.6만 |
|---|
| 2026.03.02 | ₩15,081 | ₩16,269 | ₩15,067 | ₩15,908 | +5.49% | 258.3만 |
|---|
| 2026.02.27 | ₩16,242 | ₩16,549 | ₩15,041 | ₩15,535 | -4.35% | 373.5만 |
|---|
| 2026.02.26 | ₩17,830 | ₩18,684 | ₩16,922 | ₩17,203 | -3.52% | 389.3만 |
|---|
| 2026.02.25 | ₩15,988 | ₩17,603 | ₩15,908 | ₩17,470 | +9.27% | 391.3만 |
|---|
| 2026.02.24 | ₩16,389 | ₩16,469 | ₩15,214 | ₩16,055 | -2.04% | 442.4만 |
|---|
| 2026.02.23 | ₩17,083 | ₩17,243 | ₩15,828 | ₩16,669 | -2.42% | 313.4만 |
|---|
| 2026.02.20 | ₩18,084 | ₩18,230 | ₩16,669 | ₩17,737 | -1.92% | 400.3만 |
|---|
| 2026.02.19 | ₩20,099 | ₩20,139 | ₩17,336 | ₩18,257 | -9.16% | 482.7만 |
|---|
| 2026.02.18 | ₩21,620 | ₩22,007 | ₩18,711 | ₩19,632 | -9.20% | 444.2만 |
|---|
| 2026.02.17 | ₩19,018 | ₩23,368 | ₩17,363 | ₩20,806 | +9.40% | 635.9만 |
|---|