시장 데이터를 불러오는 중
전체 종목
자나두 퀀텀 테크놀로지스 과거 주가
Xanadu Quantum Technologies Limited - Class B Subordinate Voting Shares · XNDU · NASDAQ
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xanadu Quantum Technologies Limited - Class B Subordinate Voting Shares · XNDU · NASDAQ
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,615 | ₩5,615 | ₩5,159 | ₩5,226 | -6.92% | 788.2만 |
| 2026.10.08 | ₩6,017 | ₩6,043 | ₩5,360 | ₩5,521 | -8.24% | 904.9만 |
| 2026.10.07 | ₩6,512 | ₩6,579 | ₩5,990 | ₩6,017 | -7.61% | 809.2만 |
| 2026.10.06 | ₩6,419 | ₩7,129 | ₩6,177 | ₩6,781 | +5.64% | 2085.5만 |
| 2026.10.05 | ₩5,775 | ₩6,191 | ₩5,695 | ₩6,057 | +4.87% | 641.6만 |
| 2026.10.02 | ₩6,043 | ₩6,070 | ₩5,735 | ₩5,762 | -4.66% | 504.6만 |
| 2026.10.01 | ₩6,070 | ₩6,124 | ₩5,950 | ₩6,003 | -1.10% | 486.4만 |
| 2026.09.30 | ₩6,392 | ₩6,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,110 |
| ₩6,137 |
| -3.98% |
| 636.5만 |
| 2026.09.29 | ₩6,754 | ₩6,794 | ₩6,378 | ₩6,392 | -5.36% | 1000.2만 |
|---|
| 2026.09.28 | ₩6,579 | ₩6,620 | ₩6,298 | ₩6,392 | -2.85% | 680.8만 |
|---|
| 2026.09.25 | ₩6,781 | ₩6,968 | ₩6,579 | ₩6,673 | -1.58% | 796.5만 |
|---|
| 2026.09.24 | ₩6,861 | ₩6,861 | ₩6,432 | ₩6,834 | -0.39% | 1501만 |
|---|
| 2026.09.23 | ₩8,027 | ₩8,040 | ₩7,102 | ₩7,142 | -11.02% | 1779.1만 |
|---|
| 2026.09.22 | ₩7,893 | ₩8,281 | ₩7,129 | ₩7,745 | -1.87% | 3530.5만 |
|---|
| 2026.09.21 | ₩10,144 | ₩10,198 | ₩9,849 | ₩9,876 | -2.64% | 222.1만 |
|---|
| 2026.09.18 | ₩10,318 | ₩10,734 | ₩9,822 | ₩9,943 | -3.64% | 245.8만 |
|---|
| 2026.09.17 | ₩10,278 | ₩10,452 | ₩10,157 | ₩10,265 | -0.13% | 179.2만 |
|---|
| 2026.09.16 | ₩10,546 | ₩10,720 | ₩9,889 | ₩10,050 | -4.70% | 174.1만 |
|---|
| 2026.09.15 | ₩10,720 | ₩10,774 | ₩10,265 | ₩10,452 | -2.50% | 175.3만 |
|---|
| 2026.09.14 | ₩11,216 | ₩11,337 | ₩10,747 | ₩10,747 | -4.18% | 196.2만 |
|---|
| 2026.09.11 | ₩12,060 | ₩12,181 | ₩11,524 | ₩11,551 | -4.22% | 182.5만 |
|---|
| 2026.09.10 | ₩12,127 | ₩12,502 | ₩11,953 | ₩12,033 | -0.77% | 108.3만 |
|---|
| 2026.09.09 | ₩12,931 | ₩12,998 | ₩12,127 | ₩12,127 | -6.22% | 208.7만 |
|---|
| 2026.09.08 | ₩13,360 | ₩13,400 | ₩12,784 | ₩12,851 | -3.81% | 121.9만 |
|---|
| 2026.09.04 | ₩13,561 | ₩13,655 | ₩12,904 | ₩13,025 | -3.95% | 108.4만 |
|---|
| 2026.09.03 | ₩13,427 | ₩13,789 | ₩13,239 | ₩13,427 | 0.00% | 111.4만 |
|---|
| 2026.09.02 | ₩13,293 | ₩13,615 | ₩12,636 | ₩13,320 | +0.20% | 242.1만 |
|---|
| 2026.09.01 | ₩13,856 | ₩14,191 | ₩13,239 | ₩13,306 | -3.97% | 195.2만 |
|---|
| 2026.08.31 | ₩14,204 | ₩15,223 | ₩14,191 | ₩14,419 | +1.51% | 375.2만 |
|---|
| 2026.08.28 | ₩13,842 | ₩14,204 | ₩13,574 | ₩14,084 | +1.74% | 166.5만 |
|---|
| 2026.08.27 | ₩14,271 | ₩14,325 | ₩13,869 | ₩13,909 | -2.54% | 82.9만 |
|---|
| 2026.08.26 | ₩14,084 | ₩14,405 | ₩13,668 | ₩13,749 | -2.38% | 69.2만 |
|---|
| 2026.08.25 | ₩14,177 | ₩14,512 | ₩14,137 | ₩14,231 | +0.38% | 70.7만 |
|---|
| 2026.08.24 | ₩14,003 | ₩14,191 | ₩13,708 | ₩14,003 | 0.00% | 95.3만 |
|---|
| 2026.08.21 | ₩13,615 | ₩14,740 | ₩13,467 | ₩14,673 | +7.78% | 380.4만 |
|---|
| 2026.08.20 | ₩13,923 | ₩14,084 | ₩13,427 | ₩13,548 | -2.69% | 81.6만 |
|---|
| 2026.08.19 | ₩14,137 | ₩14,231 | ₩13,628 | ₩13,896 | -1.71% | 83.7만 |
|---|
| 2026.08.18 | ₩14,539 | ₩14,593 | ₩13,963 | ₩14,017 | -3.59% | 105.9만 |
|---|
| 2026.08.17 | ₩15,450 | ₩15,504 | ₩14,955 | ₩15,075 | -2.43% | 77.9만 |
|---|
| 2026.08.14 | ₩14,593 | ₩15,799 | ₩14,445 | ₩15,450 | +5.88% | 133.8만 |
|---|
| 2026.08.13 | ₩14,110 | ₩14,955 | ₩14,043 | ₩14,445 | +2.37% | 102.2만 |
|---|
| 2026.08.12 | ₩14,070 | ₩14,298 | ₩13,869 | ₩14,231 | +1.14% | 81.2만 |
|---|
| 2026.08.11 | ₩14,285 | ₩14,352 | ₩13,816 | ₩13,856 | -3.00% | 59.6만 |
|---|
| 2026.08.10 | ₩14,566 | ₩14,794 | ₩14,110 | ₩14,137 | -2.94% | 105.5만 |
|---|
| 2026.08.07 | ₩14,271 | ₩14,821 | ₩14,070 | ₩14,740 | +3.29% | 70.8만 |
|---|
| 2026.08.06 | ₩14,164 | ₩14,579 | ₩13,708 | ₩13,923 | -1.70% | 109.4만 |
|---|
| 2026.08.05 | ₩15,383 | ₩15,491 | ₩14,914 | ₩15,343 | -0.26% | 83.4만 |
|---|
| 2026.08.04 | ₩15,370 | ₩15,893 | ₩14,995 | ₩15,544 | +1.13% | 129.1만 |
|---|
| 2026.08.03 | ₩14,338 | ₩15,330 | ₩14,177 | ₩15,156 | +5.70% | 87.9만 |
|---|
| 2026.07.31 | ₩14,780 | ₩15,182 | ₩14,298 | ₩14,419 | -2.45% | 101.1만 |
|---|
| 2026.07.30 | ₩13,320 | ₩14,874 | ₩13,293 | ₩14,767 | +10.87% | 128.2만 |
|---|
| 2026.07.29 | ₩13,588 | ₩13,762 | ₩13,025 | ₩13,065 | -3.85% | 98.3만 |
|---|
| 2026.07.28 | ₩13,507 | ₩13,722 | ₩12,824 | ₩13,427 | -0.60% | 110.5만 |
|---|
| 2026.07.27 | ₩14,070 | ₩14,472 | ₩13,373 | ₩13,668 | -2.86% | 112.3만 |
|---|
| 2026.07.24 | ₩14,566 | ₩14,566 | ₩13,722 | ₩13,775 | -5.43% | 83.3만 |
|---|
| 2026.07.23 | ₩14,405 | ₩15,102 | ₩14,204 | ₩14,405 | 0.00% | 59.8만 |
|---|
| 2026.07.22 | ₩14,486 | ₩15,008 | ₩14,405 | ₩14,807 | +2.22% | 80.2만 |
|---|
| 2026.07.21 | ₩14,713 | ₩15,035 | ₩14,526 | ₩14,633 | -0.55% | 90.1만 |
|---|
| 2026.07.20 | ₩13,387 | ₩14,941 | ₩13,373 | ₩14,526 | +8.51% | 140.4만 |
|---|
| 2026.07.17 | ₩13,266 | ₩13,682 | ₩12,730 | ₩13,387 | +0.91% | 175.2만 |
|---|
| 2026.07.16 | ₩14,204 | ₩14,204 | ₩13,641 | ₩13,641 | -3.96% | 108.9만 |
|---|
| 2026.07.15 | ₩14,874 | ₩15,330 | ₩14,338 | ₩14,553 | -2.16% | 95.6만 |
|---|
| 2026.07.14 | ₩14,486 | ₩15,008 | ₩14,191 | ₩14,874 | +2.68% | 98.8만 |
|---|
| 2026.07.13 | ₩14,633 | ₩14,727 | ₩14,017 | ₩14,070 | -3.85% | 116만 |
|---|
| 2026.07.10 | ₩15,169 | ₩15,169 | ₩14,754 | ₩14,968 | -1.33% | 93.7만 |
|---|
| 2026.07.09 | ₩15,022 | ₩15,491 | ₩14,901 | ₩15,102 | +0.54% | 130.4만 |
|---|
| 2026.07.08 | ₩14,579 | ₩15,236 | ₩14,579 | ₩15,022 | +3.03% | 101.3만 |
|---|
| 2026.07.07 | ₩15,598 | ₩16,053 | ₩15,008 | ₩15,142 | -2.92% | 153.4만 |
|---|
| 2026.07.06 | ₩15,571 | ₩16,429 | ₩15,544 | ₩15,785 | +1.38% | 148.6만 |
|---|
| 2026.07.02 | ₩15,919 | ₩16,536 | ₩15,316 | ₩15,571 | -2.19% | 203.6만 |
|---|
| 2026.07.01 | ₩15,946 | ₩16,750 | ₩15,638 | ₩15,879 | -0.42% | 197.3만 |
|---|
| 2026.06.30 | ₩14,646 | ₩16,268 | ₩14,526 | ₩16,228 | +10.80% | 296.3만 |
|---|
| 2026.06.29 | ₩15,048 | ₩15,209 | ₩14,244 | ₩14,767 | -1.87% | 288만 |
|---|
| 2026.06.26 | ₩15,812 | ₩15,906 | ₩14,754 | ₩14,981 | -5.25% | 418.1만 |
|---|
| 2026.06.25 | ₩16,214 | ₩17,005 | ₩15,343 | ₩16,362 | +0.91% | 209.2만 |
|---|
| 2026.06.24 | ₩16,080 | ₩16,241 | ₩15,651 | ₩15,812 | -1.67% | 181.4만 |
|---|
| 2026.06.23 | ₩16,254 | ₩17,353 | ₩16,107 | ₩16,388 | +0.82% | 328.2만 |
|---|
| 2026.06.22 | ₩17,286 | ₩18,104 | ₩16,777 | ₩16,804 | -2.79% | 376.5만 |
|---|
| 2026.06.18 | ₩18,506 | ₩19,095 | ₩16,991 | ₩17,916 | -3.19% | 924.5만 |
|---|
| 2026.06.17 | ₩17,876 | ₩19,484 | ₩17,849 | ₩18,184 | +1.72% | 399.7만 |
|---|
| 2026.06.16 | ₩18,063 | ₩18,506 | ₩17,166 | ₩17,916 | -0.82% | 389.8만 |
|---|
| 2026.06.15 | ₩17,085 | ₩19,015 | ₩16,938 | ₩18,680 | +9.33% | 705.8만 |
|---|
| 2026.06.12 | ₩16,777 | ₩16,884 | ₩15,718 | ₩15,799 | -5.83% | 212.5만 |
|---|
| 2026.06.11 | ₩15,477 | ₩16,737 | ₩15,477 | ₩16,697 | +7.88% | 232.9만 |
|---|
| 2026.06.10 | ₩16,549 | ₩16,723 | ₩15,745 | ₩15,759 | -4.78% | 198.5만 |
|---|
| 2026.06.09 | ₩17,514 | ₩17,715 | ₩15,839 | ₩16,080 | -8.19% | 327.9만 |
|---|
| 2026.06.08 | ₩17,849 | ₩18,157 | ₩17,152 | ₩17,514 | -1.88% | 215.2만 |
|---|
| 2026.06.05 | ₩18,559 | ₩18,626 | ₩16,911 | ₩17,286 | -6.86% | 417.6만 |
|---|
| 2026.06.04 | ₩19,243 | ₩20,073 | ₩18,867 | ₩19,377 | +0.70% | 234.2만 |
|---|
| 2026.06.03 | ₩22,231 | ₩22,231 | ₩19,511 | ₩19,832 | -10.79% | 531만 |
|---|
| 2026.06.02 | ₩21,186 | ₩23,343 | ₩21,119 | ₩22,687 | +7.08% | 365.3만 |
|---|
| 2026.06.01 | ₩21,628 | ₩22,057 | ₩20,837 | ₩21,574 | -0.25% | 337.9만 |
|---|
| 2026.05.29 | ₩23,571 | ₩23,584 | ₩21,601 | ₩21,668 | -8.07% | 371.7만 |
|---|
| 2026.05.28 | ₩23,102 | ₩23,893 | ₩21,548 | ₩23,209 | +0.46% | 545.8만 |
|---|
| 2026.05.27 | ₩25,728 | ₩25,916 | ₩22,271 | ₩23,048 | -10.42% | 706.2만 |
|---|
| 2026.05.26 | ₩21,373 | ₩24,549 | ₩21,373 | ₩23,906 | +11.85% | 1049.9만 |
|---|
| 2026.05.22 | ₩19,872 | ₩21,628 | ₩19,564 | ₩20,342 | +2.36% | 840.2만 |
|---|
| 2026.05.21 | ₩19,511 | ₩20,891 | ₩18,559 | ₩19,363 | -0.76% | 881.2만 |
|---|
| 2026.05.20 | ₩15,946 | ₩19,671 | ₩15,919 | ₩18,934 | +18.74% | 809만 |
|---|
| 2026.05.19 | ₩16,563 | ₩16,683 | ₩15,571 | ₩15,705 | -5.18% | 285.8만 |
|---|
| 2026.05.18 | ₩18,117 | ₩18,171 | ₩16,080 | ₩16,295 | -10.06% | 408.8만 |
|---|
| 2026.05.15 | ₩18,760 | ₩19,068 | ₩18,063 | ₩18,224 | -2.86% | 489.3만 |
|---|
| 2026.05.14 | ₩20,315 | ₩20,784 | ₩19,229 | ₩20,275 | -0.20% | 418.4만 |
|---|
| 2026.05.13 | ₩19,269 | ₩20,837 | ₩18,305 | ₩19,953 | +3.55% | 495만 |
|---|
| 2026.05.12 | ₩20,489 | ₩20,529 | ₩18,653 | ₩18,961 | -7.46% | 434.2만 |
|---|
| 2026.05.11 | ₩19,846 | ₩21,239 | ₩19,068 | ₩19,805 | -0.20% | 785.5만 |
|---|
| 2026.05.08 | ₩24,388 | ₩24,536 | ₩20,100 | ₩21,052 | -13.68% | 1158.2만 |
|---|
| 2026.05.07 | ₩19,926 | ₩26,130 | ₩19,363 | ₩23,290 | +16.88% | 1992.5만 |
|---|
| 2026.05.06 | ₩17,996 | ₩20,073 | ₩16,683 | ₩19,779 | +9.90% | 1050.6만 |
|---|
| 2026.05.05 | ₩18,800 | ₩19,645 | ₩17,581 | ₩18,090 | -3.78% | 890.1만 |
|---|
| 2026.05.04 | ₩17,728 | ₩21,427 | ₩16,080 | ₩18,747 | +5.74% | 4939.4만 |
|---|
| 2026.05.01 | ₩39,531 | ₩51,510 | ₩39,531 | ₩48,402 | +22.44% | 430.7만 |
|---|
| 2026.04.30 | ₩38,365 | ₩43,484 | ₩36,851 | ₩38,995 | +1.64% | 215.8만 |
|---|
| 2026.04.29 | ₩36,864 | ₩39,531 | ₩35,042 | ₩37,387 | +1.42% | 128.4만 |
|---|
| 2026.04.28 | ₩34,908 | ₩38,861 | ₩32,737 | ₩37,119 | +6.33% | 177.6만 |
|---|
| 2026.04.27 | ₩41,648 | ₩42,264 | ₩35,859 | ₩38,432 | -7.72% | 220.9만 |
|---|
| 2026.04.24 | ₩42,907 | ₩46,700 | ₩39,531 | ₩41,474 | -3.34% | 365만 |
|---|
| 2026.04.23 | ₩44,100 | ₩44,435 | ₩37,092 | ₩38,660 | -12.34% | 352.6만 |
|---|
| 2026.04.22 | ₩36,060 | ₩47,008 | ₩32,495 | ₩46,566 | +29.13% | 738.7만 |
|---|
| 2026.04.21 | ₩35,926 | ₩36,100 | ₩27,792 | ₩30,686 | -14.58% | 364.7만 |
|---|
| 2026.04.20 | ₩40,214 | ₩43,283 | ₩35,671 | ₩37,025 | -7.93% | 251.1만 |
|---|
| 2026.04.17 | ₩51,591 | ₩53,587 | ₩36,583 | ₩40,469 | -21.56% | 857.2만 |
|---|
| 2026.04.16 | ₩39,531 | ₩56,870 | ₩34,988 | ₩43,778 | +10.75% | 1697.8만 |
|---|
| 2026.04.15 | ₩22,941 | ₩37,856 | ₩21,641 | ₩33,742 | +47.08% | 917.6만 |
|---|
| 2026.04.14 | ₩16,817 | ₩21,842 | ₩16,469 | ₩19,872 | +18.17% | 340.1만 |
|---|
| 2026.04.13 | ₩12,583 | ₩17,380 | ₩12,529 | ₩15,397 | +22.36% | 218.1만 |
|---|
| 2026.04.10 | ₩10,693 | ₩12,583 | ₩10,479 | ₩12,007 | +12.28% | 78.4만 |
|---|
| 2026.04.09 | ₩9,970 | ₩10,425 | ₩9,863 | ₩10,251 | +2.82% | 29.4만 |
|---|
| 2026.04.08 | ₩10,720 | ₩10,787 | ₩9,863 | ₩10,090 | -5.87% | 37.4만 |
|---|
| 2026.04.07 | ₩10,640 | ₩10,975 | ₩9,729 | ₩10,010 | -5.92% | 39.3만 |
|---|
| 2026.04.06 | ₩11,243 | ₩11,404 | ₩10,613 | ₩10,868 | -3.34% | 33.1만 |
|---|
| 2026.04.02 | ₩10,050 | ₩11,377 | ₩9,340 | ₩11,243 | +11.87% | 68.4만 |
|---|
| 2026.04.01 | ₩10,533 | ₩10,988 | ₩9,608 | ₩10,050 | -4.58% | 84.3만 |
|---|
| 2026.03.31 | ₩11,497 | ₩11,551 | ₩9,849 | ₩10,265 | -10.72% | 107.3만 |
|---|
| 2026.03.30 | ₩14,687 | ₩15,048 | ₩10,251 | ₩10,492 | -28.56% | 90.6만 |
|---|
| 2026.03.27 | ₩13,400 | ₩17,152 | ₩11,792 | ₩15,410 | +15.00% | 301.1만 |
|---|
| 2026.03.26 | ₩13,239 | ₩14,325 | ₩12,328 | ₩13,025 | -1.62% | 63.7만 |
|---|
| 2026.03.25 | ₩11,980 | ₩12,395 | ₩11,672 | ₩12,007 | +0.22% | 22.8만 |
|---|
| 2026.03.24 | ₩10,854 | ₩11,926 | ₩10,854 | ₩11,913 | +9.75% | 21.7만 |
|---|
| 2026.03.23 | ₩11,457 | ₩11,926 | ₩10,667 | ₩10,734 | -6.32% | 19.9만 |
|---|