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 | ₩5,596 | ₩5,596 | ₩5,142 | ₩5,209 | -6.92% | 788.2만 |
| 2026.10.08 | ₩5,997 | ₩6,024 | ₩5,342 | ₩5,503 | -8.24% | 904.9만 |
| 2026.10.07 | ₩6,491 | ₩6,558 | ₩5,970 | ₩5,997 | -7.61% | 809.2만 |
| 2026.10.06 | ₩6,397 | ₩7,105 | ₩6,157 | ₩6,758 | +5.64% | 2085.5만 |
| 2026.10.05 | ₩5,756 | ₩6,170 | ₩5,676 | ₩6,037 | +4.87% | 641.6만 |
| 2026.10.02 | ₩6,024 | ₩6,050 | ₩5,716 | ₩5,743 | -4.66% | 504.6만 |
| 2026.10.01 | ₩6,050 | ₩6,104 | ₩5,930 | ₩5,983 | -1.10% | 486.4만 |
| 2026.09.30 | ₩6,371 | ₩6,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,117 |
| -3.98% |
| 636.5만 |
| 2026.09.29 | ₩6,731 | ₩6,771 | ₩6,357 | ₩6,371 | -5.36% | 1000.2만 |
|---|
| 2026.09.28 | ₩6,558 | ₩6,598 | ₩6,277 | ₩6,371 | -2.85% | 680.8만 |
|---|
| 2026.09.25 | ₩6,758 | ₩6,945 | ₩6,558 | ₩6,651 | -1.58% | 796.5만 |
|---|
| 2026.09.24 | ₩6,838 | ₩6,838 | ₩6,411 | ₩6,812 | -0.39% | 1501만 |
|---|
| 2026.09.23 | ₩8,000 | ₩8,014 | ₩7,079 | ₩7,119 | -11.02% | 1779.1만 |
|---|
| 2026.09.22 | ₩7,867 | ₩8,254 | ₩7,105 | ₩7,720 | -1.87% | 3530.5만 |
|---|
| 2026.09.21 | ₩10,110 | ₩10,164 | ₩9,817 | ₩9,843 | -2.64% | 222.1만 |
|---|
| 2026.09.18 | ₩10,284 | ₩10,698 | ₩9,790 | ₩9,910 | -3.64% | 245.8만 |
|---|
| 2026.09.17 | ₩10,244 | ₩10,418 | ₩10,124 | ₩10,231 | -0.13% | 179.2만 |
|---|
| 2026.09.16 | ₩10,511 | ₩10,685 | ₩9,857 | ₩10,017 | -4.70% | 174.1만 |
|---|
| 2026.09.15 | ₩10,685 | ₩10,738 | ₩10,231 | ₩10,418 | -2.50% | 175.3만 |
|---|
| 2026.09.14 | ₩11,179 | ₩11,299 | ₩10,711 | ₩10,711 | -4.18% | 196.2만 |
|---|
| 2026.09.11 | ₩12,020 | ₩12,141 | ₩11,486 | ₩11,513 | -4.22% | 182.5만 |
|---|
| 2026.09.10 | ₩12,087 | ₩12,461 | ₩11,913 | ₩11,994 | -0.77% | 108.3만 |
|---|
| 2026.09.09 | ₩12,888 | ₩12,955 | ₩12,087 | ₩12,087 | -6.22% | 208.7만 |
|---|
| 2026.09.08 | ₩13,316 | ₩13,356 | ₩12,742 | ₩12,808 | -3.81% | 121.9만 |
|---|
| 2026.09.04 | ₩13,516 | ₩13,610 | ₩12,862 | ₩12,982 | -3.95% | 108.4만 |
|---|
| 2026.09.03 | ₩13,383 | ₩13,743 | ₩13,196 | ₩13,383 | 0.00% | 111.4만 |
|---|
| 2026.09.02 | ₩13,249 | ₩13,570 | ₩12,595 | ₩13,276 | +0.20% | 242.1만 |
|---|
| 2026.09.01 | ₩13,810 | ₩14,144 | ₩13,196 | ₩13,262 | -3.97% | 195.2만 |
|---|
| 2026.08.31 | ₩14,157 | ₩15,172 | ₩14,144 | ₩14,371 | +1.51% | 375.2만 |
|---|
| 2026.08.28 | ₩13,797 | ₩14,157 | ₩13,530 | ₩14,037 | +1.74% | 166.5만 |
|---|
| 2026.08.27 | ₩14,224 | ₩14,277 | ₩13,823 | ₩13,863 | -2.54% | 82.9만 |
|---|
| 2026.08.26 | ₩14,037 | ₩14,358 | ₩13,623 | ₩13,703 | -2.38% | 69.2만 |
|---|
| 2026.08.25 | ₩14,131 | ₩14,464 | ₩14,090 | ₩14,184 | +0.38% | 70.7만 |
|---|
| 2026.08.24 | ₩13,957 | ₩14,144 | ₩13,663 | ₩13,957 | 0.00% | 95.3만 |
|---|
| 2026.08.21 | ₩13,570 | ₩14,691 | ₩13,423 | ₩14,625 | +7.78% | 380.4만 |
|---|
| 2026.08.20 | ₩13,877 | ₩14,037 | ₩13,383 | ₩13,503 | -2.69% | 81.6만 |
|---|
| 2026.08.19 | ₩14,090 | ₩14,184 | ₩13,583 | ₩13,850 | -1.71% | 83.7만 |
|---|
| 2026.08.18 | ₩14,491 | ₩14,545 | ₩13,917 | ₩13,970 | -3.59% | 105.9만 |
|---|
| 2026.08.17 | ₩15,399 | ₩15,453 | ₩14,905 | ₩15,025 | -2.43% | 77.9만 |
|---|
| 2026.08.14 | ₩14,545 | ₩15,747 | ₩14,398 | ₩15,399 | +5.88% | 133.8만 |
|---|
| 2026.08.13 | ₩14,064 | ₩14,905 | ₩13,997 | ₩14,398 | +2.37% | 102.2만 |
|---|
| 2026.08.12 | ₩14,024 | ₩14,251 | ₩13,823 | ₩14,184 | +1.14% | 81.2만 |
|---|
| 2026.08.11 | ₩14,237 | ₩14,304 | ₩13,770 | ₩13,810 | -3.00% | 59.6만 |
|---|
| 2026.08.10 | ₩14,518 | ₩14,745 | ₩14,064 | ₩14,090 | -2.94% | 105.5만 |
|---|
| 2026.08.07 | ₩14,224 | ₩14,772 | ₩14,024 | ₩14,691 | +3.29% | 70.8만 |
|---|
| 2026.08.06 | ₩14,117 | ₩14,531 | ₩13,663 | ₩13,877 | -1.70% | 109.4만 |
|---|
| 2026.08.05 | ₩15,333 | ₩15,439 | ₩14,865 | ₩15,293 | -0.26% | 83.4만 |
|---|
| 2026.08.04 | ₩15,319 | ₩15,840 | ₩14,945 | ₩15,493 | +1.13% | 129.1만 |
|---|
| 2026.08.03 | ₩14,291 | ₩15,279 | ₩14,131 | ₩15,106 | +5.70% | 87.9만 |
|---|
| 2026.07.31 | ₩14,732 | ₩15,132 | ₩14,251 | ₩14,371 | -2.45% | 101.1만 |
|---|
| 2026.07.30 | ₩13,276 | ₩14,825 | ₩13,249 | ₩14,718 | +10.87% | 128.2만 |
|---|
| 2026.07.29 | ₩13,543 | ₩13,717 | ₩12,982 | ₩13,022 | -3.85% | 98.3만 |
|---|
| 2026.07.28 | ₩13,463 | ₩13,676 | ₩12,782 | ₩13,383 | -0.60% | 110.5만 |
|---|
| 2026.07.27 | ₩14,024 | ₩14,424 | ₩13,329 | ₩13,623 | -2.86% | 112.3만 |
|---|
| 2026.07.24 | ₩14,518 | ₩14,518 | ₩13,676 | ₩13,730 | -5.43% | 83.3만 |
|---|
| 2026.07.23 | ₩14,358 | ₩15,052 | ₩14,157 | ₩14,358 | 0.00% | 59.8만 |
|---|
| 2026.07.22 | ₩14,438 | ₩14,959 | ₩14,358 | ₩14,758 | +2.22% | 80.2만 |
|---|
| 2026.07.21 | ₩14,665 | ₩14,985 | ₩14,478 | ₩14,585 | -0.55% | 90.1만 |
|---|
| 2026.07.20 | ₩13,343 | ₩14,892 | ₩13,329 | ₩14,478 | +8.51% | 140.4만 |
|---|
| 2026.07.17 | ₩13,222 | ₩13,636 | ₩12,688 | ₩13,343 | +0.91% | 175.2만 |
|---|
| 2026.07.16 | ₩14,157 | ₩14,157 | ₩13,596 | ₩13,596 | -3.96% | 108.9만 |
|---|
| 2026.07.15 | ₩14,825 | ₩15,279 | ₩14,291 | ₩14,505 | -2.16% | 95.6만 |
|---|
| 2026.07.14 | ₩14,438 | ₩14,959 | ₩14,144 | ₩14,825 | +2.68% | 98.8만 |
|---|
| 2026.07.13 | ₩14,585 | ₩14,678 | ₩13,970 | ₩14,024 | -3.85% | 116만 |
|---|
| 2026.07.10 | ₩15,119 | ₩15,119 | ₩14,705 | ₩14,919 | -1.33% | 93.7만 |
|---|
| 2026.07.09 | ₩14,972 | ₩15,439 | ₩14,852 | ₩15,052 | +0.54% | 130.4만 |
|---|
| 2026.07.08 | ₩14,531 | ₩15,186 | ₩14,531 | ₩14,972 | +3.03% | 101.3만 |
|---|
| 2026.07.07 | ₩15,546 | ₩16,000 | ₩14,959 | ₩15,092 | -2.92% | 153.4만 |
|---|
| 2026.07.06 | ₩15,520 | ₩16,374 | ₩15,493 | ₩15,733 | +1.38% | 148.6만 |
|---|
| 2026.07.02 | ₩15,867 | ₩16,481 | ₩15,266 | ₩15,520 | -2.19% | 203.6만 |
|---|
| 2026.07.01 | ₩15,894 | ₩16,695 | ₩15,586 | ₩15,827 | -0.42% | 197.3만 |
|---|
| 2026.06.30 | ₩14,598 | ₩16,214 | ₩14,478 | ₩16,174 | +10.80% | 296.3만 |
|---|
| 2026.06.29 | ₩14,999 | ₩15,159 | ₩14,197 | ₩14,718 | -1.87% | 288만 |
|---|
| 2026.06.26 | ₩15,760 | ₩15,853 | ₩14,705 | ₩14,932 | -5.25% | 418.1만 |
|---|
| 2026.06.25 | ₩16,161 | ₩16,949 | ₩15,293 | ₩16,308 | +0.91% | 209.2만 |
|---|
| 2026.06.24 | ₩16,027 | ₩16,187 | ₩15,600 | ₩15,760 | -1.67% | 181.4만 |
|---|
| 2026.06.23 | ₩16,201 | ₩17,296 | ₩16,054 | ₩16,334 | +0.82% | 328.2만 |
|---|
| 2026.06.22 | ₩17,229 | ₩18,044 | ₩16,722 | ₩16,748 | -2.79% | 376.5만 |
|---|
| 2026.06.18 | ₩18,444 | ₩19,032 | ₩16,935 | ₩17,857 | -3.19% | 924.5만 |
|---|
| 2026.06.17 | ₩17,817 | ₩19,419 | ₩17,790 | ₩18,124 | +1.72% | 399.7만 |
|---|
| 2026.06.16 | ₩18,004 | ₩18,444 | ₩17,109 | ₩17,857 | -0.82% | 389.8만 |
|---|
| 2026.06.15 | ₩17,029 | ₩18,952 | ₩16,882 | ₩18,618 | +9.33% | 705.8만 |
|---|
| 2026.06.12 | ₩16,722 | ₩16,828 | ₩15,666 | ₩15,747 | -5.83% | 212.5만 |
|---|
| 2026.06.11 | ₩15,426 | ₩16,682 | ₩15,426 | ₩16,641 | +7.88% | 232.9만 |
|---|
| 2026.06.10 | ₩16,495 | ₩16,668 | ₩15,693 | ₩15,707 | -4.78% | 198.5만 |
|---|
| 2026.06.09 | ₩17,456 | ₩17,657 | ₩15,787 | ₩16,027 | -8.19% | 327.9만 |
|---|
| 2026.06.08 | ₩17,790 | ₩18,097 | ₩17,096 | ₩17,456 | -1.88% | 215.2만 |
|---|
| 2026.06.05 | ₩18,498 | ₩18,565 | ₩16,855 | ₩17,229 | -6.86% | 417.6만 |
|---|
| 2026.06.04 | ₩19,179 | ₩20,007 | ₩18,805 | ₩19,313 | +0.70% | 234.2만 |
|---|
| 2026.06.03 | ₩22,157 | ₩22,157 | ₩19,446 | ₩19,767 | -10.79% | 531만 |
|---|
| 2026.06.02 | ₩21,116 | ₩23,266 | ₩21,049 | ₩22,612 | +7.08% | 365.3만 |
|---|
| 2026.06.01 | ₩21,556 | ₩21,984 | ₩20,768 | ₩21,503 | -0.25% | 337.9만 |
|---|
| 2026.05.29 | ₩23,493 | ₩23,506 | ₩21,530 | ₩21,596 | -8.07% | 371.7만 |
|---|
| 2026.05.28 | ₩23,026 | ₩23,814 | ₩21,476 | ₩23,132 | +0.46% | 545.8만 |
|---|
| 2026.05.27 | ₩25,643 | ₩25,830 | ₩22,198 | ₩22,972 | -10.42% | 706.2만 |
|---|
| 2026.05.26 | ₩21,303 | ₩24,468 | ₩21,303 | ₩23,827 | +11.85% | 1049.9만 |
|---|
| 2026.05.22 | ₩19,807 | ₩21,556 | ₩19,500 | ₩20,274 | +2.36% | 840.2만 |
|---|
| 2026.05.21 | ₩19,446 | ₩20,822 | ₩18,498 | ₩19,299 | -0.76% | 881.2만 |
|---|
| 2026.05.20 | ₩15,894 | ₩19,606 | ₩15,867 | ₩18,872 | +18.74% | 809만 |
|---|
| 2026.05.19 | ₩16,508 | ₩16,628 | ₩15,520 | ₩15,653 | -5.18% | 285.8만 |
|---|
| 2026.05.18 | ₩18,057 | ₩18,111 | ₩16,027 | ₩16,241 | -10.06% | 408.8만 |
|---|
| 2026.05.15 | ₩18,698 | ₩19,005 | ₩18,004 | ₩18,164 | -2.86% | 489.3만 |
|---|
| 2026.05.14 | ₩20,248 | ₩20,715 | ₩19,166 | ₩20,207 | -0.20% | 418.4만 |
|---|
| 2026.05.13 | ₩19,206 | ₩20,768 | ₩18,244 | ₩19,887 | +3.55% | 495만 |
|---|
| 2026.05.12 | ₩20,421 | ₩20,461 | ₩18,591 | ₩18,899 | -7.46% | 434.2만 |
|---|
| 2026.05.11 | ₩19,780 | ₩21,169 | ₩19,005 | ₩19,740 | -0.20% | 785.5만 |
|---|
| 2026.05.08 | ₩24,308 | ₩24,455 | ₩20,034 | ₩20,982 | -13.68% | 1158.2만 |
|---|
| 2026.05.07 | ₩19,860 | ₩26,044 | ₩19,299 | ₩23,213 | +16.88% | 1992.5만 |
|---|
| 2026.05.06 | ₩17,937 | ₩20,007 | ₩16,628 | ₩19,713 | +9.90% | 1050.6만 |
|---|
| 2026.05.05 | ₩18,738 | ₩19,580 | ₩17,523 | ₩18,030 | -3.78% | 890.1만 |
|---|
| 2026.05.04 | ₩17,670 | ₩21,356 | ₩16,027 | ₩18,685 | +5.74% | 4939.4만 |
|---|
| 2026.05.01 | ₩39,400 | ₩51,340 | ₩39,400 | ₩48,242 | +22.44% | 430.7만 |
|---|
| 2026.04.30 | ₩38,238 | ₩43,340 | ₩36,729 | ₩38,866 | +1.64% | 215.8만 |
|---|
| 2026.04.29 | ₩36,742 | ₩39,400 | ₩34,926 | ₩37,263 | +1.42% | 128.4만 |
|---|
| 2026.04.28 | ₩34,792 | ₩38,732 | ₩32,628 | ₩36,996 | +6.33% | 177.6만 |
|---|
| 2026.04.27 | ₩41,510 | ₩42,125 | ₩35,740 | ₩38,305 | -7.72% | 220.9만 |
|---|
| 2026.04.24 | ₩42,766 | ₩46,545 | ₩39,400 | ₩41,337 | -3.34% | 365만 |
|---|
| 2026.04.23 | ₩43,954 | ₩44,288 | ₩36,969 | ₩38,532 | -12.34% | 352.6만 |
|---|
| 2026.04.22 | ₩35,941 | ₩46,852 | ₩32,388 | ₩46,412 | +29.13% | 738.7만 |
|---|
| 2026.04.21 | ₩35,807 | ₩35,981 | ₩27,700 | ₩30,585 | -14.58% | 364.7만 |
|---|
| 2026.04.20 | ₩40,081 | ₩43,140 | ₩35,553 | ₩36,902 | -7.93% | 251.1만 |
|---|
| 2026.04.17 | ₩51,420 | ₩53,410 | ₩36,462 | ₩40,335 | -21.56% | 857.2만 |
|---|
| 2026.04.16 | ₩39,400 | ₩56,682 | ₩34,872 | ₩43,634 | +10.75% | 1697.8만 |
|---|
| 2026.04.15 | ₩22,865 | ₩37,730 | ₩21,570 | ₩33,630 | +47.08% | 917.6만 |
|---|
| 2026.04.14 | ₩16,762 | ₩21,770 | ₩16,414 | ₩19,807 | +18.17% | 340.1만 |
|---|
| 2026.04.13 | ₩12,541 | ₩17,323 | ₩12,488 | ₩15,346 | +22.36% | 218.1만 |
|---|
| 2026.04.10 | ₩10,658 | ₩12,541 | ₩10,444 | ₩11,967 | +12.28% | 78.4만 |
|---|
| 2026.04.09 | ₩9,937 | ₩10,391 | ₩9,830 | ₩10,217 | +2.82% | 29.4만 |
|---|
| 2026.04.08 | ₩10,685 | ₩10,751 | ₩9,830 | ₩10,057 | -5.87% | 37.4만 |
|---|
| 2026.04.07 | ₩10,605 | ₩10,938 | ₩9,696 | ₩9,977 | -5.92% | 39.3만 |
|---|
| 2026.04.06 | ₩11,206 | ₩11,366 | ₩10,578 | ₩10,832 | -3.34% | 33.1만 |
|---|
| 2026.04.02 | ₩10,017 | ₩11,339 | ₩9,309 | ₩11,206 | +11.87% | 68.4만 |
|---|
| 2026.04.01 | ₩10,498 | ₩10,952 | ₩9,576 | ₩10,017 | -4.58% | 84.3만 |
|---|
| 2026.03.31 | ₩11,459 | ₩11,513 | ₩9,817 | ₩10,231 | -10.72% | 107.3만 |
|---|
| 2026.03.30 | ₩14,638 | ₩14,999 | ₩10,217 | ₩10,458 | -28.56% | 90.6만 |
|---|
| 2026.03.27 | ₩13,356 | ₩17,096 | ₩11,753 | ₩15,359 | +15.00% | 301.1만 |
|---|
| 2026.03.26 | ₩13,196 | ₩14,277 | ₩12,287 | ₩12,982 | -1.62% | 63.7만 |
|---|
| 2026.03.25 | ₩11,940 | ₩12,354 | ₩11,633 | ₩11,967 | +0.22% | 22.8만 |
|---|
| 2026.03.24 | ₩10,818 | ₩11,887 | ₩10,818 | ₩11,873 | +9.75% | 21.7만 |
|---|
| 2026.03.23 | ₩11,419 | ₩11,887 | ₩10,631 | ₩10,698 | -6.32% | 19.9만 |
|---|