시장 데이터를 불러오는 중
전체 종목
SuperX AI Technology Limited - Ordinary Shares 과거 주가
SuperX AI Technology Limited - Ordinary Shares · SUPX · NASDAQ
주요 사업 분야는 경영 컨설팅입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SuperX AI Technology Limited - Ordinary Shares · SUPX · NASDAQ
주요 사업 분야는 경영 컨설팅입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,853 | ₩9,617 | ₩8,464 | ₩9,403 | +6.21% | 360.3만 |
| 2026.09.28–2026.10.02 | ₩9,215 | ₩9,939 | ₩8,813 | ₩8,920 | -3.20% | 143.8만 |
| 2026.09.21–2026.09.25 | ₩10,100 | ₩12,045 | ₩9,135 | ₩9,242 | -8.50% | 413.1만 |
| 2026.09.14–2026.09.18 | ₩10,664 | ₩11,173 | ₩9,497 | ₩9,805 | -8.05% | 542.9만 |
| 2026.09.08–2026.09.11 | ₩11,173 | ₩11,683 | ₩9,135 | ₩10,382 | -7.08% | 416.6만 |
| 2026.08.31–2026.09.04 | ₩12,676 | ₩13,414 | ₩10,141 | ₩10,892 | -14.07% | 382.1만 |
| 2026.08.24–2026.08.28 | ₩13,011 | ₩15,130 | ₩11,080 | ₩12,582 | -3.30% | 357.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,376 |
| ₩11,509 |
| ₩8,585 |
| ₩11,428 |
| +21.89% |
| 151.5만 |
| 2026.08.10–2026.08.14 | ₩8,786 | ₩9,785 | ₩8,786 | ₩9,376 | +6.72% | 62.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,839 | ₩10,194 | ₩8,424 | ₩8,920 | +0.91% | 92.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,591 | ₩9,953 | ₩7,525 | ₩8,705 | -9.23% | 110.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,288 | ₩10,463 | ₩8,316 | ₩9,457 | -8.08% | 86.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,382 | ₩10,623 | ₩9,524 | ₩10,114 | -2.58% | 46.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,570 | ₩10,885 | ₩10,006 | ₩10,543 | -0.25% | 76.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,342 | ₩11,321 | ₩9,785 | ₩10,744 | +3.89% | 90.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,811 | ₩11,536 | ₩10,208 | ₩10,355 | -4.22% | 142.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,502 | ₩11,978 | ₩10,664 | ₩10,986 | -4.49% | 80.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,925 | ₩13,373 | ₩10,778 | ₩11,039 | -7.42% | 134.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,890 | ₩16,740 | ₩11,536 | ₩11,938 | -7.39% | 188.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,096 | ₩16,096 | ₩12,086 | ₩12,716 | -21.00% | 154.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,084 | ₩16,552 | ₩11,831 | ₩16,445 | +16.76% | 138.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,261 | ₩14,755 | ₩9,524 | ₩14,138 | +37.78% | 150.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,275 | ₩10,583 | ₩9,389 | ₩9,859 | -4.05% | 125.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,266 | ₩13,414 | ₩9,638 | ₩10,302 | -22.35% | 142.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,522 | ₩16,002 | ₩11,133 | ₩11,992 | +4.07% | 243.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,403 | ₩13,387 | ₩9,188 | ₩11,576 | +23.11% | 266.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,966 | ₩10,986 | ₩8,866 | ₩9,483 | -4.85% | 136.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,938 | ₩13,253 | ₩9,731 | ₩10,074 | -15.62% | 201만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,758 | ₩14,627 | ₩10,758 | ₩11,951 | +11.10% | 118.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,636 | ₩13,226 | ₩9,269 | ₩11,442 | -9.45% | 222.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,084 | ₩14,909 | ₩12,743 | ₩12,756 | -9.43% | 113.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,330 | ₩17,330 | ₩13,145 | ₩14,339 | -17.26% | 208만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,336 | ₩19,248 | ₩16,432 | ₩18,068 | -1.46% | 109.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,160 | ₩20,160 | ₩18,242 | ₩18,309 | -9.18% | 62.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,369 | ₩25,217 | ₩19,235 | ₩20,160 | +4.09% | 170.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,429 | ₩20,429 | ₩18,122 | ₩18,926 | -7.35% | 129.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,625 | ₩29,496 | ₩16,968 | ₩20,804 | +18.04% | 474.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,107 | ₩20,107 | ₩16,096 | ₩17,625 | -12.34% | 88만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,618 | ₩19,919 | ₩18,122 | ₩18,390 | -1.22% | 99.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,643 | ₩21,462 | ₩18,014 | ₩18,229 | -11.70% | 147.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,730 | ₩22,119 | ₩19,383 | ₩20,643 | -5.00% | 117.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,779 | ₩25,995 | ₩18,658 | ₩19,986 | +6.43% | 149.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,486 | ₩25,535 | ₩18,343 | ₩18,645 | -26.84% | 190.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,365 | ₩28,584 | ₩21,506 | ₩25,546 | +0.71% | 225만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,980 | ₩39,047 | ₩18,826 | ₩26,451 | -32.14% | 176.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,011 | ₩42,199 | ₩26,934 | ₩40,415 | -3.80% | 236.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,361 | ₩67,054 | ₩37,571 | ₩43,822 | -27.40% | 210.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,760 | ₩71,574 | ₩59,690 | ₩60,160 | -7.10% | 53.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,092 | ₩81,370 | ₩62,547 | ₩63,513 | -20.70% | 107.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,091 | ₩88,086 | ₩75,531 | ₩84,344 | +2.75% | 144만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,320 | ₩89,857 | ₩65,726 | ₩82,091 | +2.20% | 155만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,188 | ₩93,895 | ₩75,652 | ₩79,166 | -9.20% | 141.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,626 | ₩95,021 | ₩75,518 | ₩78,013 | -16.68% | 39.3만 |
|---|