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 | ₩8,844 | ₩9,608 | ₩8,456 | ₩9,394 | +6.21% | 360.3만 |
| 2026.09.28–2026.10.02 | ₩9,206 | ₩9,930 | ₩8,804 | ₩8,911 | -3.20% | 143.8만 |
| 2026.09.21–2026.09.25 | ₩10,090 | ₩12,033 | ₩9,126 | ₩9,233 | -8.50% | 413.1만 |
| 2026.09.14–2026.09.18 | ₩10,653 | ₩11,162 | ₩9,487 | ₩9,796 | -8.05% | 542.9만 |
| 2026.09.08–2026.09.11 | ₩11,162 | ₩11,672 | ₩9,126 | ₩10,372 | -7.08% | 416.6만 |
| 2026.08.31–2026.09.04 | ₩12,663 | ₩13,400 | ₩10,131 | ₩10,881 | -14.07% | 382.1만 |
| 2026.08.24–2026.08.28 | ₩12,998 | ₩15,115 | ₩11,069 | ₩12,569 | -3.30% | 357.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,367 |
| ₩11,497 |
| ₩8,576 |
| ₩11,417 |
| +21.89% |
| 151.5만 |
| 2026.08.10–2026.08.14 | ₩8,777 | ₩9,775 | ₩8,777 | ₩9,367 | +6.72% | 62.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,831 | ₩10,184 | ₩8,415 | ₩8,911 | +0.91% | 92.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,581 | ₩9,943 | ₩7,518 | ₩8,697 | -9.23% | 110.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,278 | ₩10,452 | ₩8,308 | ₩9,447 | -8.08% | 86.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,372 | ₩10,613 | ₩9,514 | ₩10,104 | -2.58% | 46.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,559 | ₩10,874 | ₩9,997 | ₩10,533 | -0.25% | 76.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,332 | ₩11,310 | ₩9,775 | ₩10,734 | +3.89% | 90.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,801 | ₩11,524 | ₩10,198 | ₩10,345 | -4.22% | 142.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,491 | ₩11,966 | ₩10,653 | ₩10,975 | -4.49% | 80.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,913 | ₩13,360 | ₩10,767 | ₩11,028 | -7.42% | 134.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,878 | ₩16,723 | ₩11,524 | ₩11,926 | -7.39% | 188.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,080 | ₩16,080 | ₩12,074 | ₩12,703 | -21.00% | 154.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,070 | ₩16,536 | ₩11,819 | ₩16,429 | +16.76% | 138.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,251 | ₩14,740 | ₩9,514 | ₩14,124 | +37.78% | 150.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,265 | ₩10,573 | ₩9,380 | ₩9,849 | -4.05% | 125.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,253 | ₩13,400 | ₩9,628 | ₩10,291 | -22.35% | 142.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,511 | ₩15,986 | ₩11,122 | ₩11,980 | +4.07% | 243.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,394 | ₩13,373 | ₩9,179 | ₩11,564 | +23.11% | 266.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,956 | ₩10,975 | ₩8,858 | ₩9,474 | -4.85% | 136.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,926 | ₩13,239 | ₩9,722 | ₩10,064 | -15.62% | 201만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,747 | ₩14,613 | ₩10,747 | ₩11,940 | +11.10% | 118.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,623 | ₩13,213 | ₩9,260 | ₩11,430 | -9.45% | 222.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,070 | ₩14,894 | ₩12,730 | ₩12,744 | -9.43% | 113.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,313 | ₩17,313 | ₩13,132 | ₩14,325 | -17.26% | 208만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,318 | ₩19,229 | ₩16,415 | ₩18,050 | -1.46% | 109.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,141 | ₩20,141 | ₩18,224 | ₩18,291 | -9.18% | 62.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,350 | ₩25,192 | ₩19,216 | ₩20,141 | +4.09% | 170.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,409 | ₩20,409 | ₩18,104 | ₩18,908 | -7.35% | 129.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,608 | ₩29,467 | ₩16,951 | ₩20,784 | +18.04% | 474.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,087 | ₩20,087 | ₩16,080 | ₩17,608 | -12.34% | 88만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,599 | ₩19,899 | ₩18,104 | ₩18,372 | -1.22% | 99.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,623 | ₩21,440 | ₩17,996 | ₩18,211 | -11.70% | 147.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,708 | ₩22,097 | ₩19,363 | ₩20,623 | -5.00% | 117.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,760 | ₩25,970 | ₩18,640 | ₩19,966 | +6.43% | 149.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,460 | ₩25,510 | ₩18,325 | ₩18,626 | -26.84% | 190.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,340 | ₩28,556 | ₩21,485 | ₩25,521 | +0.71% | 225만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,941 | ₩39,008 | ₩18,807 | ₩26,425 | -32.14% | 176.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,969 | ₩42,157 | ₩26,908 | ₩40,375 | -3.80% | 236.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,301 | ₩66,988 | ₩37,534 | ₩43,778 | -27.40% | 210.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,696 | ₩71,503 | ₩59,631 | ₩60,100 | -7.10% | 53.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,013 | ₩81,290 | ₩62,485 | ₩63,450 | -20.70% | 107.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,009 | ₩87,999 | ₩75,457 | ₩84,260 | +2.75% | 144만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,240 | ₩89,768 | ₩65,661 | ₩82,009 | +2.20% | 155만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,101 | ₩93,801 | ₩75,577 | ₩79,088 | -9.20% | 141.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,533 | ₩94,927 | ₩75,443 | ₩77,936 | -16.68% | 39.3만 |
|---|