시장 데이터를 불러오는 중
전체 종목
퀵로직 과거 주가
QuickLogic Corporation - Common Stock · QUIK · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QuickLogic Corporation - Common Stock · QUIK · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,836 | ₩15,836 | ₩14,026 | ₩14,549 | -8.13% | 86.3만 |
| 2026.09.28–2026.10.02 | ₩14,696 | ₩16,332 | ₩14,428 | ₩15,916 | +8.30% | 96.2만 |
| 2026.09.21–2026.09.25 | ₩13,717 | ₩15,085 | ₩13,329 | ₩14,696 | +7.14% | 119.1만 |
| 2026.09.14–2026.09.18 | ₩13,784 | ₩14,441 | ₩13,047 | ₩14,374 | +4.28% | 135.4만 |
| 2026.09.08–2026.09.11 | ₩14,656 | ₩15,058 | ₩13,959 | ₩14,509 | -1.01% | 91.9만 |
| 2026.08.31–2026.09.04 | ₩14,522 | ₩14,643 | ₩13,744 | ₩14,428 | -0.65% | 116.1만 |
| 2026.08.24–2026.08.28 | ₩14,951 | ₩15,568 | ₩14,455 | ₩14,495 | -3.05% | 89.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,593 |
| ₩14,750 |
| ₩15,340 |
| -10.63% |
| 152.3만 |
| 2026.08.10–2026.08.14 | ₩19,550 | ₩19,644 | ₩16,439 | ₩17,110 | -12.48% | 183.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,150 | ₩19,859 | ₩16,976 | ₩19,470 | +13.53% | 94.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,204 | ₩17,928 | ₩15,461 | ₩17,579 | +2.18% | 167.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,700 | ₩19,336 | ₩16,533 | ₩16,976 | -4.09% | 140.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,248 | ₩20,529 | ₩16,305 | ₩17,432 | -13.91% | 166.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,977 | ₩22,916 | ₩19,376 | ₩20,985 | -4.51% | 172.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,538 | ₩27,341 | ₩21,213 | ₩21,481 | -12.46% | 139.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,050 | ₩30,170 | ₩22,996 | ₩24,847 | -17.31% | 469.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,170 | ₩30,465 | ₩27,529 | ₩29,366 | -2.67% | 151.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,145 | ₩30,224 | ₩24,230 | ₩29,245 | +3.91% | 179.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,086 | ₩32,624 | ₩26,577 | ₩26,818 | -0.99% | 274만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,318 | ₩31,913 | ₩26,751 | ₩27,797 | -8.31% | 246.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,745 | ₩27,850 | ₩22,178 | ₩26,965 | +4.74% | 289.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,818 | ₩30,425 | ₩24,632 | ₩25,611 | -4.50% | 515.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,487 | ₩26,684 | ₩22,487 | ₩26,671 | +18.60% | 405.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,591 | ₩22,648 | ₩17,888 | ₩21,883 | +11.70% | 473.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,916 | ₩18,504 | ₩15,541 | ₩17,539 | +10.19% | 191.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,777 | ₩17,070 | ₩14,616 | ₩16,010 | +8.35% | 101.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,396 | ₩15,407 | ₩12,779 | ₩14,897 | +11.21% | 123만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,712 | ₩13,704 | ₩11,827 | ₩13,342 | +4.96% | 73.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,725 | ₩13,677 | ₩12,122 | ₩12,779 | +0.42% | 74.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,296 | ₩13,597 | ₩11,545 | ₩12,497 | +1.64% | 108.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,143 | ₩13,154 | ₩10,741 | ₩12,068 | +8.30% | 128만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,741 | ₩12,859 | ₩9,896 | ₩11,679 | +8.74% | 128만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,861 | ₩11,197 | ₩10,419 | ₩11,036 | +1.60% | 74.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,292 | ₩11,156 | ₩9,266 | ₩10,875 | +17.03% | 141.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,735 | ₩9,762 | ₩8,823 | ₩9,172 | -5.79% | 44.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,829 | ₩10,164 | ₩8,555 | ₩9,520 | -3.14% | 56.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,438 | ₩11,532 | ₩9,762 | ₩9,869 | -13.72% | 71.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,049 | ₩12,430 | ₩10,794 | ₩11,438 | +3.52% | 98.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,218 | ₩11,398 | ₩9,668 | ₩11,317 | +10.76% | 95.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,622 | ₩10,566 | ₩8,555 | ₩10,432 | +21.00% | 92.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,461 | ₩8,568 | ₩7,858 | ₩8,421 | -0.48% | 35.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,649 | ₩8,971 | ₩8,434 | ₩8,609 | -0.47% | 29.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,448 | ₩9,561 | ₩7,791 | ₩8,515 | +0.79% | 77.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,488 | ₩9,118 | ₩8,206 | ₩8,421 | -0.79% | 40.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,287 | ₩8,769 | ₩7,898 | ₩8,434 | +1.78% | 44.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,777 | ₩8,528 | ₩7,764 | ₩8,448 | +8.62% | 49만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,072 | ₩8,474 | ₩7,080 | ₩7,764 | -3.82% | 73.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,735 | ₩9,936 | ₩7,616 | ₩8,233 | -15.43% | 105.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,526 | ₩10,566 | ₩8,984 | ₩9,587 | -8.92% | 114.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,427 | ₩10,620 | ₩8,863 | ₩10,593 | +12.38% | 102.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,064 | ₩10,164 | ₩7,911 | ₩9,413 | +3.85% | 170.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,354 | ₩10,191 | ₩8,354 | ₩8,984 | +7.54% | 155.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,649 | ₩9,038 | ₩8,153 | ₩8,206 | -5.12% | 22.4만 |
|---|