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 | ₩8,851 | ₩9,616 | ₩8,462 | ₩9,401 | +6.21% | 360.3만 |
| 2026.09.28–2026.10.02 | ₩9,213 | ₩9,938 | ₩8,811 | ₩8,918 | -3.20% | 143.8만 |
| 2026.09.21–2026.09.25 | ₩10,098 | ₩12,043 | ₩9,133 | ₩9,240 | -8.50% | 413.1만 |
| 2026.09.14–2026.09.18 | ₩10,662 | ₩11,171 | ₩9,495 | ₩9,803 | -8.05% | 542.9만 |
| 2026.09.08–2026.09.11 | ₩11,171 | ₩11,681 | ₩9,133 | ₩10,380 | -7.08% | 416.6만 |
| 2026.08.31–2026.09.04 | ₩12,673 | ₩13,411 | ₩10,139 | ₩10,890 | -14.07% | 382.1만 |
| 2026.08.24–2026.08.28 | ₩13,009 | ₩15,128 | ₩11,077 | ₩12,580 | -3.30% | 357.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,374 |
| ₩11,507 |
| ₩8,583 |
| ₩11,426 |
| +21.89% |
| 151.5만 |
| 2026.08.10–2026.08.14 | ₩8,784 | ₩9,783 | ₩8,784 | ₩9,374 | +6.72% | 62.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,838 | ₩10,192 | ₩8,422 | ₩8,918 | +0.91% | 92.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,589 | ₩9,951 | ₩7,524 | ₩8,704 | -9.23% | 110.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,286 | ₩10,461 | ₩8,315 | ₩9,455 | -8.08% | 86.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,380 | ₩10,622 | ₩9,522 | ₩10,112 | -2.58% | 46.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,568 | ₩10,883 | ₩10,005 | ₩10,541 | -0.25% | 76.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,340 | ₩11,319 | ₩9,783 | ₩10,742 | +3.89% | 90.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,809 | ₩11,533 | ₩10,206 | ₩10,353 | -4.22% | 142.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,500 | ₩11,976 | ₩10,662 | ₩10,984 | -4.49% | 80.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,922 | ₩13,371 | ₩10,776 | ₩11,037 | -7.42% | 134.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,888 | ₩16,737 | ₩11,533 | ₩11,936 | -7.39% | 188.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,093 | ₩16,093 | ₩12,083 | ₩12,714 | -21.00% | 154.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,082 | ₩16,549 | ₩11,829 | ₩16,442 | +16.76% | 138.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,259 | ₩14,752 | ₩9,522 | ₩14,135 | +37.78% | 150.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,273 | ₩10,581 | ₩9,388 | ₩9,857 | -4.05% | 125.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,263 | ₩13,411 | ₩9,636 | ₩10,300 | -22.35% | 142.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,520 | ₩15,999 | ₩11,131 | ₩11,989 | +4.07% | 243.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,401 | ₩13,384 | ₩9,187 | ₩11,574 | +23.11% | 266.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,964 | ₩10,984 | ₩8,865 | ₩9,482 | -4.85% | 136.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,936 | ₩13,250 | ₩9,730 | ₩10,072 | -15.62% | 201만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,756 | ₩14,625 | ₩10,756 | ₩11,949 | +11.10% | 118.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,633 | ₩13,223 | ₩9,267 | ₩11,440 | -9.45% | 222.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,082 | ₩14,906 | ₩12,740 | ₩12,754 | -9.43% | 113.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,327 | ₩17,327 | ₩13,143 | ₩14,336 | -17.26% | 208만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,333 | ₩19,245 | ₩16,428 | ₩18,065 | -1.46% | 109.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,157 | ₩20,157 | ₩18,239 | ₩18,306 | -9.18% | 62.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,365 | ₩25,213 | ₩19,231 | ₩20,157 | +4.09% | 170.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,425 | ₩20,425 | ₩18,118 | ₩18,923 | -7.35% | 129.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,622 | ₩29,491 | ₩16,965 | ₩20,800 | +18.04% | 474.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,103 | ₩20,103 | ₩16,093 | ₩17,622 | -12.34% | 88만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,614 | ₩19,915 | ₩18,118 | ₩18,386 | -1.22% | 99.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,640 | ₩21,458 | ₩18,011 | ₩18,226 | -11.70% | 147.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,726 | ₩22,115 | ₩19,379 | ₩20,640 | -5.00% | 117.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,775 | ₩25,991 | ₩18,655 | ₩19,982 | +6.43% | 149.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,481 | ₩25,531 | ₩18,340 | ₩18,641 | -26.84% | 190.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,360 | ₩28,579 | ₩21,502 | ₩25,541 | +0.71% | 225만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,972 | ₩39,039 | ₩18,822 | ₩26,446 | -32.14% | 176.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,003 | ₩42,191 | ₩26,929 | ₩40,407 | -3.80% | 236.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,349 | ₩67,042 | ₩37,564 | ₩43,814 | -27.40% | 210.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,748 | ₩71,561 | ₩59,679 | ₩60,148 | -7.10% | 53.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,077 | ₩81,355 | ₩62,535 | ₩63,501 | -20.70% | 107.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,075 | ₩88,070 | ₩75,517 | ₩84,328 | +2.75% | 144만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,305 | ₩89,840 | ₩65,714 | ₩82,075 | +2.20% | 155만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,172 | ₩93,877 | ₩75,638 | ₩79,152 | -9.20% | 141.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,609 | ₩95,004 | ₩75,504 | ₩77,998 | -16.68% | 39.3만 |
|---|