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 | ₩15,042 | ₩15,189 | ₩14,535 | ₩14,749 | -1.95% | 491.8만 |
| 2026.10.08 | ₩15,363 | ₩15,563 | ₩14,668 | ₩14,909 | -2.96% | 825.3만 |
| 2026.10.07 | ₩16,338 | ₩16,472 | ₩15,403 | ₩15,550 | -4.82% | 855.6만 |
| 2026.10.06 | ₩17,207 | ₩17,621 | ₩16,672 | ₩16,752 | -2.64% | 570.6만 |
| 2026.10.05 | ₩17,460 | ₩17,514 | ₩16,766 | ₩16,913 | -3.14% | 782만 |
| 2026.10.02 | ₩18,075 | ₩18,329 | ₩17,434 | ₩17,567 | -2.81% | 761.1만 |
| 2026.10.01 | ₩17,928 | ₩18,315 | ₩17,701 | ₩17,848 | -0.45% | 446.2만 |
| 2026.09.30 | ₩18,543 | ₩19,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,981 |
| ₩17,995 |
| -2.95% |
| 536.5만 |
| 2026.09.29 | ₩19,211 | ₩19,331 | ₩18,462 | ₩18,489 | -3.76% | 438.3만 |
|---|
| 2026.09.28 | ₩18,943 | ₩19,772 | ₩18,756 | ₩18,877 | -0.35% | 632.7만 |
|---|
| 2026.09.25 | ₩19,331 | ₩19,878 | ₩18,810 | ₩19,384 | +0.28% | 669.4만 |
|---|
| 2026.09.24 | ₩18,489 | ₩19,625 | ₩18,436 | ₩19,104 | +3.32% | 1057.2만 |
|---|
| 2026.09.23 | ₩19,959 | ₩20,119 | ₩18,289 | ₩18,476 | -7.43% | 1060.1만 |
|---|
| 2026.09.22 | ₩18,690 | ₩18,890 | ₩18,262 | ₩18,783 | +0.50% | 824.4만 |
|---|
| 2026.09.21 | ₩18,155 | ₩19,090 | ₩17,968 | ₩18,649 | +2.72% | 1033.2만 |
|---|
| 2026.09.18 | ₩18,716 | ₩18,823 | ₩16,926 | ₩17,674 | -5.57% | 1612.4만 |
|---|
| 2026.09.17 | ₩17,754 | ₩18,877 | ₩17,701 | ₩18,516 | +4.29% | 864.7만 |
|---|
| 2026.09.16 | ₩16,939 | ₩17,260 | ₩16,512 | ₩17,153 | +1.26% | 783.8만 |
|---|
| 2026.09.15 | ₩16,699 | ₩17,394 | ₩16,418 | ₩16,926 | +1.36% | 698만 |
|---|
| 2026.09.14 | ₩16,632 | ₩17,607 | ₩16,512 | ₩16,833 | +1.20% | 829.8만 |
|---|
| 2026.09.11 | ₩17,474 | ₩17,995 | ₩17,033 | ₩17,527 | +0.31% | 632.2만 |
|---|
| 2026.09.10 | ₩17,607 | ₩18,396 | ₩17,300 | ₩17,314 | -1.67% | 765.4만 |
|---|
| 2026.09.09 | ₩18,182 | ₩18,690 | ₩17,688 | ₩17,714 | -2.57% | 686.1만 |
|---|
| 2026.09.08 | ₩17,901 | ₩19,331 | ₩17,875 | ₩18,249 | +1.94% | 1545.5만 |
|---|
| 2026.09.04 | ₩17,233 | ₩17,607 | ₩16,926 | ₩17,167 | -0.39% | 543.4만 |
|---|
| 2026.09.03 | ₩17,046 | ₩17,340 | ₩16,619 | ₩16,913 | -0.78% | 570.3만 |
|---|
| 2026.09.02 | ₩16,793 | ₩17,020 | ₩16,298 | ₩16,899 | +0.64% | 572.4만 |
|---|
| 2026.09.01 | ₩16,939 | ₩17,394 | ₩16,712 | ₩16,953 | +0.08% | 573.3만 |
|---|
| 2026.08.31 | ₩16,846 | ₩17,794 | ₩16,565 | ₩17,460 | +3.65% | 771.3만 |
|---|
| 2026.08.28 | ₩18,609 | ₩18,997 | ₩17,046 | ₩17,100 | -8.11% | 892.9만 |
|---|
| 2026.08.27 | ₩19,264 | ₩19,411 | ₩18,596 | ₩19,130 | -0.69% | 1011.6만 |
|---|
| 2026.08.26 | ₩18,436 | ₩18,783 | ₩17,581 | ₩18,075 | -1.96% | 644.5만 |
|---|
| 2026.08.25 | ₩17,955 | ₩18,770 | ₩17,567 | ₩18,476 | +2.90% | 871.6만 |
|---|
| 2026.08.24 | ₩18,195 | ₩18,422 | ₩17,033 | ₩17,434 | -4.19% | 930.9만 |
|---|
| 2026.08.21 | ₩16,926 | ₩18,890 | ₩16,913 | ₩18,863 | +11.44% | 1538.9만 |
|---|
| 2026.08.20 | ₩16,632 | ₩16,766 | ₩15,777 | ₩16,766 | +0.80% | 732.4만 |
|---|
| 2026.08.19 | ₩17,073 | ₩17,207 | ₩16,018 | ₩16,699 | -2.19% | 861.2만 |
|---|
| 2026.08.18 | ₩16,993 | ₩17,607 | ₩16,712 | ₩17,247 | +1.49% | 761.8만 |
|---|
| 2026.08.17 | ₩17,260 | ₩18,035 | ₩16,899 | ₩17,915 | +3.79% | 999.7만 |
|---|
| 2026.08.14 | ₩16,392 | ₩17,607 | ₩16,312 | ₩17,180 | +4.81% | 1166.1만 |
|---|
| 2026.08.13 | ₩15,964 | ₩17,634 | ₩15,430 | ₩16,272 | +1.92% | 1911.7만 |
|---|
| 2026.08.12 | ₩16,285 | ₩16,512 | ₩15,804 | ₩16,512 | +1.39% | 1904.9만 |
|---|
| 2026.08.11 | ₩15,911 | ₩16,018 | ₩15,109 | ₩15,791 | -0.76% | 626.5만 |
|---|
| 2026.08.10 | ₩16,298 | ₩16,365 | ₩15,483 | ₩15,617 | -4.18% | 775.8만 |
|---|
| 2026.08.07 | ₩14,989 | ₩15,924 | ₩14,896 | ₩15,911 | +6.15% | 793만 |
|---|
| 2026.08.06 | ₩14,027 | ₩15,123 | ₩13,934 | ₩14,842 | +5.81% | 584.9만 |
|---|
| 2026.08.05 | ₩14,855 | ₩15,149 | ₩14,481 | ₩14,495 | -2.43% | 595.3만 |
|---|
| 2026.08.04 | ₩15,270 | ₩15,390 | ₩14,829 | ₩15,310 | +0.26% | 1008.6만 |
|---|
| 2026.08.03 | ₩13,186 | ₩14,722 | ₩12,985 | ₩14,668 | +11.25% | 816.8만 |
|---|
| 2026.07.31 | ₩13,586 | ₩13,707 | ₩12,785 | ₩13,132 | -3.34% | 657.7만 |
|---|
| 2026.07.30 | ₩12,144 | ₩13,346 | ₩12,090 | ₩13,332 | +9.79% | 872.6만 |
|---|
| 2026.07.29 | ₩12,504 | ₩12,771 | ₩11,743 | ₩11,796 | -5.66% | 836.9만 |
|---|
| 2026.07.28 | ₩12,437 | ₩12,825 | ₩11,903 | ₩12,771 | +2.69% | 938.8만 |
|---|
| 2026.07.27 | ₩12,411 | ₩13,493 | ₩12,331 | ₩13,039 | +5.06% | 1225.4만 |
|---|
| 2026.07.24 | ₩12,945 | ₩12,999 | ₩11,943 | ₩11,983 | -7.43% | 937.6만 |
|---|
| 2026.07.23 | ₩13,226 | ₩13,787 | ₩12,852 | ₩12,945 | -2.12% | 844.2만 |
|---|
| 2026.07.22 | ₩13,586 | ₩14,374 | ₩13,359 | ₩13,680 | +0.69% | 1254.9만 |
|---|
| 2026.07.21 | ₩12,371 | ₩13,212 | ₩12,371 | ₩13,212 | +6.80% | 801.8만 |
|---|
| 2026.07.20 | ₩12,157 | ₩12,437 | ₩11,729 | ₩12,090 | -0.55% | 892.4만 |
|---|
| 2026.07.17 | ₩11,689 | ₩12,611 | ₩11,689 | ₩12,144 | +3.89% | 910.9만 |
|---|
| 2026.07.16 | ₩12,718 | ₩12,825 | ₩11,796 | ₩12,103 | -4.83% | 1342.7만 |
|---|
| 2026.07.15 | ₩14,054 | ₩14,428 | ₩12,785 | ₩13,186 | -6.18% | 1324.5만 |
|---|
| 2026.07.14 | ₩13,974 | ₩14,014 | ₩13,426 | ₩13,960 | -0.10% | 799.4만 |
|---|
| 2026.07.13 | ₩14,802 | ₩14,909 | ₩13,426 | ₩13,533 | -8.57% | 1122.6만 |
|---|
| 2026.07.10 | ₩15,951 | ₩16,111 | ₩14,922 | ₩14,922 | -6.45% | 677.7만 |
|---|
| 2026.07.09 | ₩15,630 | ₩15,911 | ₩15,256 | ₩15,697 | +0.43% | 692.1만 |
|---|
| 2026.07.08 | ₩15,296 | ₩15,924 | ₩14,962 | ₩15,376 | +0.52% | 807.1만 |
|---|
| 2026.07.07 | ₩16,272 | ₩16,338 | ₩15,096 | ₩15,577 | -4.27% | 1489.7만 |
|---|
| 2026.07.06 | ₩16,378 | ₩17,233 | ₩16,138 | ₩16,472 | +0.57% | 834.8만 |
|---|
| 2026.07.02 | ₩18,289 | ₩19,424 | ₩16,285 | ₩16,445 | -10.08% | 2044.5만 |
|---|
| 2026.07.01 | ₩17,594 | ₩18,128 | ₩17,046 | ₩17,273 | -1.82% | 980.4만 |
|---|
| 2026.06.30 | ₩17,901 | ₩18,356 | ₩17,581 | ₩17,794 | -0.60% | 965.8만 |
|---|
| 2026.06.29 | ₩18,048 | ₩18,957 | ₩17,674 | ₩18,462 | +2.29% | 1311.9만 |
|---|
| 2026.06.26 | ₩16,939 | ₩18,823 | ₩16,926 | ₩18,209 | +7.49% | 3386.7만 |
|---|
| 2026.06.25 | ₩18,930 | ₩18,930 | ₩17,033 | ₩17,086 | -9.74% | 1593.1만 |
|---|
| 2026.06.24 | ₩20,814 | ₩20,827 | ₩18,249 | ₩18,836 | -9.50% | 2262.1만 |
|---|
| 2026.06.23 | ₩19,451 | ₩22,163 | ₩19,264 | ₩21,321 | +9.62% | 4280.3만 |
|---|
| 2026.06.22 | ₩17,634 | ₩19,999 | ₩17,380 | ₩18,983 | +7.65% | 2022만 |
|---|
| 2026.06.18 | ₩18,155 | ₩18,489 | ₩17,046 | ₩18,075 | -0.44% | 2782만 |
|---|
| 2026.06.17 | ₩17,901 | ₩18,502 | ₩17,674 | ₩17,821 | -0.45% | 1044.5만 |
|---|
| 2026.06.16 | ₩19,398 | ₩19,424 | ₩17,875 | ₩17,875 | -7.85% | 1404.6만 |
|---|
| 2026.06.15 | ₩19,398 | ₩20,440 | ₩19,317 | ₩19,798 | +2.07% | 1556.4만 |
|---|
| 2026.06.12 | ₩18,823 | ₩19,224 | ₩17,835 | ₩17,928 | -4.76% | 1125.7만 |
|---|
| 2026.06.11 | ₩18,048 | ₩19,104 | ₩17,661 | ₩18,863 | +4.52% | 1094.7만 |
|---|
| 2026.06.10 | ₩18,329 | ₩19,678 | ₩18,115 | ₩18,142 | -1.02% | 1073.3만 |
|---|
| 2026.06.09 | ₩19,999 | ₩20,680 | ₩17,567 | ₩18,315 | -8.42% | 1581.1만 |
|---|
| 2026.06.08 | ₩20,266 | ₩20,627 | ₩19,170 | ₩19,785 | -2.37% | 1423.4만 |
|---|
| 2026.06.05 | ₩21,588 | ₩21,909 | ₩19,104 | ₩19,451 | -9.90% | 1944.1만 |
|---|
| 2026.06.04 | ₩22,724 | ₩24,140 | ₩22,230 | ₩22,644 | -0.35% | 1614.4만 |
|---|
| 2026.06.03 | ₩25,049 | ₩25,463 | ₩23,045 | ₩23,258 | -7.15% | 2522.6만 |
|---|
| 2026.06.02 | ₩24,461 | ₩27,720 | ₩24,047 | ₩26,545 | +8.52% | 3199만 |
|---|
| 2026.06.01 | ₩21,388 | ₩24,808 | ₩21,014 | ₩23,632 | +10.49% | 2933.9만 |
|---|
| 2026.05.29 | ₩23,379 | ₩23,499 | ₩20,854 | ₩21,669 | -7.31% | 2949.9만 |
|---|
| 2026.05.28 | ₩21,134 | ₩24,381 | ₩20,707 | ₩23,739 | +12.33% | 3802.5만 |
|---|
| 2026.05.27 | ₩21,375 | ₩21,922 | ₩19,585 | ₩20,653 | -3.37% | 2543.8만 |
|---|
| 2026.05.26 | ₩22,016 | ₩22,243 | ₩19,945 | ₩21,214 | -3.64% | 3359.2만 |
|---|
| 2026.05.22 | ₩21,241 | ₩24,314 | ₩20,987 | ₩21,842 | +2.83% | 6562.4만 |
|---|
| 2026.05.21 | ₩18,035 | ₩21,495 | ₩17,888 | ₩19,638 | +8.89% | 7863.8만 |
|---|
| 2026.05.20 | ₩14,228 | ₩15,083 | ₩13,960 | ₩14,936 | +4.98% | 663.8만 |
|---|
| 2026.05.19 | ₩14,789 | ₩15,149 | ₩13,787 | ₩14,201 | -3.97% | 730.9만 |
|---|
| 2026.05.18 | ₩16,899 | ₩17,033 | ₩14,628 | ₩15,189 | -10.12% | 1206.9만 |
|---|
| 2026.05.15 | ₩17,207 | ₩17,581 | ₩16,178 | ₩16,619 | -3.42% | 1169.7만 |
|---|
| 2026.05.14 | ₩17,808 | ₩19,144 | ₩17,046 | ₩18,663 | +4.80% | 1235.3만 |
|---|
| 2026.05.13 | ₩17,781 | ₩18,369 | ₩17,394 | ₩17,754 | -0.15% | 906.8만 |
|---|
| 2026.05.12 | ₩17,354 | ₩18,209 | ₩16,686 | ₩17,501 | +0.85% | 1066만 |
|---|
| 2026.05.11 | ₩15,857 | ₩17,607 | ₩15,497 | ₩17,153 | +8.17% | 754.4만 |
|---|
| 2026.05.08 | ₩16,378 | ₩16,632 | ₩15,457 | ₩16,191 | -1.14% | 586.4만 |
|---|
| 2026.05.07 | ₩17,701 | ₩17,768 | ₩16,098 | ₩16,178 | -8.60% | 709.1만 |
|---|
| 2026.05.06 | ₩16,565 | ₩18,356 | ₩16,472 | ₩18,102 | +9.27% | 950만 |
|---|
| 2026.05.05 | ₩16,579 | ₩16,819 | ₩15,336 | ₩16,165 | -2.50% | 663.6만 |
|---|
| 2026.05.04 | ₩16,605 | ₩17,140 | ₩16,058 | ₩16,405 | -1.21% | 880만 |
|---|
| 2026.05.01 | ₩16,018 | ₩16,579 | ₩15,163 | ₩16,579 | +3.50% | 752.9만 |
|---|
| 2026.04.30 | ₩16,044 | ₩16,672 | ₩15,510 | ₩15,884 | -1.00% | 700.4만 |
|---|
| 2026.04.29 | ₩16,579 | ₩16,672 | ₩15,697 | ₩16,111 | -2.82% | 638.4만 |
|---|
| 2026.04.28 | ₩17,073 | ₩17,367 | ₩16,432 | ₩16,859 | -1.25% | 764.7만 |
|---|
| 2026.04.27 | ₩17,434 | ₩18,476 | ₩17,046 | ₩17,768 | +1.92% | 827.9만 |
|---|
| 2026.04.24 | ₩18,716 | ₩19,077 | ₩17,434 | ₩17,728 | -5.28% | 1019.5만 |
|---|
| 2026.04.23 | ₩19,531 | ₩21,214 | ₩17,607 | ₩18,649 | -4.51% | 1481.7만 |
|---|
| 2026.04.22 | ₩20,132 | ₩20,974 | ₩19,197 | ₩19,838 | -1.46% | 1384.9만 |
|---|
| 2026.04.21 | ₩20,947 | ₩21,108 | ₩19,611 | ₩20,052 | -4.27% | 1518.5만 |
|---|
| 2026.04.20 | ₩22,577 | ₩25,596 | ₩20,974 | ₩21,375 | -5.33% | 2979.8만 |
|---|
| 2026.04.17 | ₩21,642 | ₩28,428 | ₩21,201 | ₩23,272 | +7.53% | 3466만 |
|---|
| 2026.04.16 | ₩20,974 | ₩21,108 | ₩18,703 | ₩20,800 | -0.83% | 1346.5만 |
|---|
| 2026.04.15 | ₩20,039 | ₩20,172 | ₩18,516 | ₩20,039 | 0.00% | 1268.8만 |
|---|
| 2026.04.14 | ₩17,714 | ₩19,010 | ₩16,859 | ₩18,863 | +6.49% | 959만 |
|---|
| 2026.04.13 | ₩16,512 | ₩17,193 | ₩15,951 | ₩16,819 | +1.86% | 312.1만 |
|---|
| 2026.04.10 | ₩16,632 | ₩16,980 | ₩15,363 | ₩16,819 | +1.12% | 510.5만 |
|---|
| 2026.04.09 | ₩15,096 | ₩16,926 | ₩15,096 | ₩15,884 | +5.22% | 511.5만 |
|---|
| 2026.04.08 | ₩14,548 | ₩15,336 | ₩14,268 | ₩15,123 | +3.95% | 269.2만 |
|---|
| 2026.04.07 | ₩13,720 | ₩13,800 | ₩13,079 | ₩13,413 | -2.24% | 193.9만 |
|---|
| 2026.04.06 | ₩14,214 | ₩14,855 | ₩13,920 | ₩13,960 | -1.79% | 166.1만 |
|---|
| 2026.04.02 | ₩12,063 | ₩14,161 | ₩12,023 | ₩14,121 | +17.05% | 254만 |
|---|
| 2026.04.01 | ₩13,252 | ₩13,479 | ₩12,464 | ₩12,571 | -5.14% | 221.8만 |
|---|
| 2026.03.31 | ₩12,197 | ₩13,119 | ₩12,170 | ₩13,105 | +7.45% | 204.3만 |
|---|
| 2026.03.30 | ₩13,159 | ₩13,226 | ₩11,382 | ₩11,916 | -9.44% | 307.4만 |
|---|
| 2026.03.27 | ₩13,894 | ₩13,894 | ₩12,905 | ₩13,159 | -5.29% | 286.4만 |
|---|
| 2026.03.26 | ₩15,069 | ₩15,724 | ₩14,161 | ₩14,228 | -5.59% | 307.2만 |
|---|
| 2026.03.25 | ₩14,495 | ₩15,430 | ₩14,027 | ₩15,136 | +4.42% | 400만 |
|---|
| 2026.03.24 | ₩12,558 | ₩13,840 | ₩12,304 | ₩13,693 | +9.04% | 244.1만 |
|---|
| 2026.03.23 | ₩12,063 | ₩12,945 | ₩11,756 | ₩12,798 | +6.09% | 220.1만 |
|---|
| 2026.03.20 | ₩12,691 | ₩12,758 | ₩11,435 | ₩11,769 | -7.26% | 355.8만 |
|---|
| 2026.03.19 | ₩12,611 | ₩13,079 | ₩12,037 | ₩12,852 | +1.91% | 254.6만 |
|---|
| 2026.03.18 | ₩14,161 | ₩14,187 | ₩13,052 | ₩13,092 | -7.55% | 285.5만 |
|---|
| 2026.03.17 | ₩14,388 | ₩14,829 | ₩14,094 | ₩14,401 | +0.09% | 202.4만 |
|---|
| 2026.03.16 | ₩13,747 | ₩14,228 | ₩13,546 | ₩14,094 | +2.53% | 240.1만 |
|---|
| 2026.03.13 | ₩14,481 | ₩14,949 | ₩13,373 | ₩13,466 | -7.01% | 307.4만 |
|---|
| 2026.03.12 | ₩15,123 | ₩15,403 | ₩14,174 | ₩14,268 | -5.65% | 277.3만 |
|---|
| 2026.03.11 | ₩16,245 | ₩16,432 | ₩15,109 | ₩15,270 | -6.00% | 269.8만 |
|---|
| 2026.03.10 | ₩15,563 | ₩16,913 | ₩15,563 | ₩16,231 | +4.29% | 338.8만 |
|---|
| 2026.03.09 | ₩14,054 | ₩15,577 | ₩13,867 | ₩15,577 | +10.84% | 326만 |
|---|
| 2026.03.06 | ₩14,495 | ₩14,976 | ₩14,187 | ₩14,254 | -1.66% | 254.5만 |
|---|
| 2026.03.05 | ₩15,483 | ₩16,084 | ₩14,588 | ₩14,976 | -3.28% | 303.3만 |
|---|
| 2026.03.04 | ₩15,644 | ₩15,964 | ₩15,176 | ₩15,764 | +0.77% | 216.4만 |
|---|
| 2026.03.03 | ₩15,096 | ₩15,884 | ₩14,735 | ₩15,777 | +4.51% | 262.6만 |
|---|
| 2026.03.02 | ₩15,096 | ₩16,285 | ₩15,083 | ₩15,924 | +5.49% | 258.3만 |
|---|
| 2026.02.27 | ₩16,258 | ₩16,565 | ₩15,056 | ₩15,550 | -4.35% | 373.5만 |
|---|
| 2026.02.26 | ₩17,848 | ₩18,703 | ₩16,939 | ₩17,220 | -3.52% | 389.3만 |
|---|
| 2026.02.25 | ₩16,004 | ₩17,621 | ₩15,924 | ₩17,487 | +9.27% | 391.3만 |
|---|
| 2026.02.24 | ₩16,405 | ₩16,485 | ₩15,229 | ₩16,071 | -2.04% | 442.4만 |
|---|
| 2026.02.23 | ₩17,100 | ₩17,260 | ₩15,844 | ₩16,686 | -2.42% | 313.4만 |
|---|
| 2026.02.20 | ₩18,102 | ₩18,249 | ₩16,686 | ₩17,754 | -1.92% | 400.3만 |
|---|
| 2026.02.19 | ₩20,119 | ₩20,159 | ₩17,354 | ₩18,275 | -9.16% | 482.7만 |
|---|
| 2026.02.18 | ₩21,642 | ₩22,029 | ₩18,730 | ₩19,651 | -9.20% | 444.2만 |
|---|
| 2026.02.17 | ₩19,037 | ₩23,392 | ₩17,380 | ₩20,827 | +9.40% | 635.9만 |
|---|