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 | ₩5,593 | ₩5,593 | ₩5,139 | ₩5,206 | -6.92% | 788.2만 |
| 2026.10.08 | ₩5,993 | ₩6,020 | ₩5,339 | ₩5,499 | -8.24% | 904.9만 |
| 2026.10.07 | ₩6,487 | ₩6,554 | ₩5,966 | ₩5,993 | -7.61% | 809.2만 |
| 2026.10.06 | ₩6,394 | ₩7,101 | ₩6,153 | ₩6,754 | +5.64% | 2085.5만 |
| 2026.10.05 | ₩5,753 | ₩6,167 | ₩5,673 | ₩6,033 | +4.87% | 641.6만 |
| 2026.10.02 | ₩6,020 | ₩6,047 | ₩5,713 | ₩5,740 | -4.66% | 504.6만 |
| 2026.10.01 | ₩6,047 | ₩6,100 | ₩5,926 | ₩5,980 | -1.10% | 486.4만 |
| 2026.09.30 | ₩6,367 | ₩6,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,113 |
| -3.98% |
| 636.5만 |
| 2026.09.29 | ₩6,727 | ₩6,767 | ₩6,354 | ₩6,367 | -5.36% | 1000.2만 |
|---|
| 2026.09.28 | ₩6,554 | ₩6,594 | ₩6,273 | ₩6,367 | -2.85% | 680.8만 |
|---|
| 2026.09.25 | ₩6,754 | ₩6,941 | ₩6,554 | ₩6,647 | -1.58% | 796.5만 |
|---|
| 2026.09.24 | ₩6,834 | ₩6,834 | ₩6,407 | ₩6,807 | -0.39% | 1501만 |
|---|
| 2026.09.23 | ₩7,995 | ₩8,009 | ₩7,074 | ₩7,114 | -11.02% | 1779.1만 |
|---|
| 2026.09.22 | ₩7,862 | ₩8,249 | ₩7,101 | ₩7,715 | -1.87% | 3530.5만 |
|---|
| 2026.09.21 | ₩10,104 | ₩10,158 | ₩9,811 | ₩9,837 | -2.64% | 222.1만 |
|---|
| 2026.09.18 | ₩10,278 | ₩10,692 | ₩9,784 | ₩9,904 | -3.64% | 245.8만 |
|---|
| 2026.09.17 | ₩10,238 | ₩10,411 | ₩10,118 | ₩10,224 | -0.13% | 179.2만 |
|---|
| 2026.09.16 | ₩10,505 | ₩10,678 | ₩9,851 | ₩10,011 | -4.70% | 174.1만 |
|---|
| 2026.09.15 | ₩10,678 | ₩10,732 | ₩10,224 | ₩10,411 | -2.50% | 175.3만 |
|---|
| 2026.09.14 | ₩11,172 | ₩11,292 | ₩10,705 | ₩10,705 | -4.18% | 196.2만 |
|---|
| 2026.09.11 | ₩12,013 | ₩12,133 | ₩11,479 | ₩11,506 | -4.22% | 182.5만 |
|---|
| 2026.09.10 | ₩12,080 | ₩12,453 | ₩11,906 | ₩11,986 | -0.77% | 108.3만 |
|---|
| 2026.09.09 | ₩12,881 | ₩12,947 | ₩12,080 | ₩12,080 | -6.22% | 208.7만 |
|---|
| 2026.09.08 | ₩13,308 | ₩13,348 | ₩12,734 | ₩12,800 | -3.81% | 121.9만 |
|---|
| 2026.09.04 | ₩13,508 | ₩13,601 | ₩12,854 | ₩12,974 | -3.95% | 108.4만 |
|---|
| 2026.09.03 | ₩13,374 | ₩13,735 | ₩13,188 | ₩13,374 | 0.00% | 111.4만 |
|---|
| 2026.09.02 | ₩13,241 | ₩13,561 | ₩12,587 | ₩13,268 | +0.20% | 242.1만 |
|---|
| 2026.09.01 | ₩13,802 | ₩14,135 | ₩13,188 | ₩13,254 | -3.97% | 195.2만 |
|---|
| 2026.08.31 | ₩14,149 | ₩15,163 | ₩14,135 | ₩14,362 | +1.51% | 375.2만 |
|---|
| 2026.08.28 | ₩13,788 | ₩14,149 | ₩13,521 | ₩14,028 | +1.74% | 166.5만 |
|---|
| 2026.08.27 | ₩14,215 | ₩14,269 | ₩13,815 | ₩13,855 | -2.54% | 82.9만 |
|---|
| 2026.08.26 | ₩14,028 | ₩14,349 | ₩13,615 | ₩13,695 | -2.38% | 69.2만 |
|---|
| 2026.08.25 | ₩14,122 | ₩14,456 | ₩14,082 | ₩14,175 | +0.38% | 70.7만 |
|---|
| 2026.08.24 | ₩13,948 | ₩14,135 | ₩13,655 | ₩13,948 | 0.00% | 95.3만 |
|---|
| 2026.08.21 | ₩13,561 | ₩14,682 | ₩13,414 | ₩14,616 | +7.78% | 380.4만 |
|---|
| 2026.08.20 | ₩13,868 | ₩14,028 | ₩13,374 | ₩13,495 | -2.69% | 81.6만 |
|---|
| 2026.08.19 | ₩14,082 | ₩14,175 | ₩13,575 | ₩13,842 | -1.71% | 83.7만 |
|---|
| 2026.08.18 | ₩14,482 | ₩14,536 | ₩13,908 | ₩13,962 | -3.59% | 105.9만 |
|---|
| 2026.08.17 | ₩15,390 | ₩15,443 | ₩14,896 | ₩15,016 | -2.43% | 77.9만 |
|---|
| 2026.08.14 | ₩14,536 | ₩15,737 | ₩14,389 | ₩15,390 | +5.88% | 133.8만 |
|---|
| 2026.08.13 | ₩14,055 | ₩14,896 | ₩13,988 | ₩14,389 | +2.37% | 102.2만 |
|---|
| 2026.08.12 | ₩14,015 | ₩14,242 | ₩13,815 | ₩14,175 | +1.14% | 81.2만 |
|---|
| 2026.08.11 | ₩14,229 | ₩14,295 | ₩13,761 | ₩13,802 | -3.00% | 59.6만 |
|---|
| 2026.08.10 | ₩14,509 | ₩14,736 | ₩14,055 | ₩14,082 | -2.94% | 105.5만 |
|---|
| 2026.08.07 | ₩14,215 | ₩14,763 | ₩14,015 | ₩14,682 | +3.29% | 70.8만 |
|---|
| 2026.08.06 | ₩14,109 | ₩14,522 | ₩13,655 | ₩13,868 | -1.70% | 109.4만 |
|---|
| 2026.08.05 | ₩15,323 | ₩15,430 | ₩14,856 | ₩15,283 | -0.26% | 83.4만 |
|---|
| 2026.08.04 | ₩15,310 | ₩15,830 | ₩14,936 | ₩15,483 | +1.13% | 129.1만 |
|---|
| 2026.08.03 | ₩14,282 | ₩15,270 | ₩14,122 | ₩15,096 | +5.70% | 87.9만 |
|---|
| 2026.07.31 | ₩14,723 | ₩15,123 | ₩14,242 | ₩14,362 | -2.45% | 101.1만 |
|---|
| 2026.07.30 | ₩13,268 | ₩14,816 | ₩13,241 | ₩14,709 | +10.87% | 128.2만 |
|---|
| 2026.07.29 | ₩13,535 | ₩13,708 | ₩12,974 | ₩13,014 | -3.85% | 98.3만 |
|---|
| 2026.07.28 | ₩13,454 | ₩13,668 | ₩12,774 | ₩13,374 | -0.60% | 110.5만 |
|---|
| 2026.07.27 | ₩14,015 | ₩14,416 | ₩13,321 | ₩13,615 | -2.86% | 112.3만 |
|---|
| 2026.07.24 | ₩14,509 | ₩14,509 | ₩13,668 | ₩13,721 | -5.43% | 83.3만 |
|---|
| 2026.07.23 | ₩14,349 | ₩15,043 | ₩14,149 | ₩14,349 | 0.00% | 59.8만 |
|---|
| 2026.07.22 | ₩14,429 | ₩14,949 | ₩14,349 | ₩14,749 | +2.22% | 80.2만 |
|---|
| 2026.07.21 | ₩14,656 | ₩14,976 | ₩14,469 | ₩14,576 | -0.55% | 90.1만 |
|---|
| 2026.07.20 | ₩13,334 | ₩14,883 | ₩13,321 | ₩14,469 | +8.51% | 140.4만 |
|---|
| 2026.07.17 | ₩13,214 | ₩13,628 | ₩12,680 | ₩13,334 | +0.91% | 175.2만 |
|---|
| 2026.07.16 | ₩14,149 | ₩14,149 | ₩13,588 | ₩13,588 | -3.96% | 108.9만 |
|---|
| 2026.07.15 | ₩14,816 | ₩15,270 | ₩14,282 | ₩14,496 | -2.16% | 95.6만 |
|---|
| 2026.07.14 | ₩14,429 | ₩14,949 | ₩14,135 | ₩14,816 | +2.68% | 98.8만 |
|---|
| 2026.07.13 | ₩14,576 | ₩14,669 | ₩13,962 | ₩14,015 | -3.85% | 116만 |
|---|
| 2026.07.10 | ₩15,110 | ₩15,110 | ₩14,696 | ₩14,909 | -1.33% | 93.7만 |
|---|
| 2026.07.09 | ₩14,963 | ₩15,430 | ₩14,843 | ₩15,043 | +0.54% | 130.4만 |
|---|
| 2026.07.08 | ₩14,522 | ₩15,176 | ₩14,522 | ₩14,963 | +3.03% | 101.3만 |
|---|
| 2026.07.07 | ₩15,537 | ₩15,991 | ₩14,949 | ₩15,083 | -2.92% | 153.4만 |
|---|
| 2026.07.06 | ₩15,510 | ₩16,364 | ₩15,483 | ₩15,724 | +1.38% | 148.6만 |
|---|
| 2026.07.02 | ₩15,857 | ₩16,471 | ₩15,256 | ₩15,510 | -2.19% | 203.6만 |
|---|
| 2026.07.01 | ₩15,884 | ₩16,685 | ₩15,577 | ₩15,817 | -0.42% | 197.3만 |
|---|
| 2026.06.30 | ₩14,589 | ₩16,204 | ₩14,469 | ₩16,164 | +10.80% | 296.3만 |
|---|
| 2026.06.29 | ₩14,989 | ₩15,150 | ₩14,189 | ₩14,709 | -1.87% | 288만 |
|---|
| 2026.06.26 | ₩15,750 | ₩15,844 | ₩14,696 | ₩14,923 | -5.25% | 418.1만 |
|---|
| 2026.06.25 | ₩16,151 | ₩16,938 | ₩15,283 | ₩16,298 | +0.91% | 209.2만 |
|---|
| 2026.06.24 | ₩16,017 | ₩16,177 | ₩15,590 | ₩15,750 | -1.67% | 181.4만 |
|---|
| 2026.06.23 | ₩16,191 | ₩17,285 | ₩16,044 | ₩16,324 | +0.82% | 328.2만 |
|---|
| 2026.06.22 | ₩17,219 | ₩18,033 | ₩16,711 | ₩16,738 | -2.79% | 376.5만 |
|---|
| 2026.06.18 | ₩18,433 | ₩19,020 | ₩16,925 | ₩17,846 | -3.19% | 924.5만 |
|---|
| 2026.06.17 | ₩17,806 | ₩19,408 | ₩17,779 | ₩18,113 | +1.72% | 399.7만 |
|---|
| 2026.06.16 | ₩17,993 | ₩18,433 | ₩17,098 | ₩17,846 | -0.82% | 389.8만 |
|---|
| 2026.06.15 | ₩17,018 | ₩18,940 | ₩16,871 | ₩18,607 | +9.33% | 705.8만 |
|---|
| 2026.06.12 | ₩16,711 | ₩16,818 | ₩15,657 | ₩15,737 | -5.83% | 212.5만 |
|---|
| 2026.06.11 | ₩15,417 | ₩16,671 | ₩15,417 | ₩16,631 | +7.88% | 232.9만 |
|---|
| 2026.06.10 | ₩16,484 | ₩16,658 | ₩15,684 | ₩15,697 | -4.78% | 198.5만 |
|---|
| 2026.06.09 | ₩17,445 | ₩17,646 | ₩15,777 | ₩16,017 | -8.19% | 327.9만 |
|---|
| 2026.06.08 | ₩17,779 | ₩18,086 | ₩17,085 | ₩17,445 | -1.88% | 215.2만 |
|---|
| 2026.06.05 | ₩18,487 | ₩18,553 | ₩16,845 | ₩17,219 | -6.86% | 417.6만 |
|---|
| 2026.06.04 | ₩19,167 | ₩19,995 | ₩18,794 | ₩19,301 | +0.70% | 234.2만 |
|---|
| 2026.06.03 | ₩22,144 | ₩22,144 | ₩19,434 | ₩19,755 | -10.79% | 531만 |
|---|
| 2026.06.02 | ₩21,103 | ₩23,252 | ₩21,036 | ₩22,598 | +7.08% | 365.3만 |
|---|
| 2026.06.01 | ₩21,543 | ₩21,970 | ₩20,756 | ₩21,490 | -0.25% | 337.9만 |
|---|
| 2026.05.29 | ₩23,479 | ₩23,492 | ₩21,516 | ₩21,583 | -8.07% | 371.7만 |
|---|
| 2026.05.28 | ₩23,011 | ₩23,799 | ₩21,463 | ₩23,118 | +0.46% | 545.8만 |
|---|
| 2026.05.27 | ₩25,628 | ₩25,814 | ₩22,184 | ₩22,958 | -10.42% | 706.2만 |
|---|
| 2026.05.26 | ₩21,290 | ₩24,453 | ₩21,290 | ₩23,812 | +11.85% | 1049.9만 |
|---|
| 2026.05.22 | ₩19,795 | ₩21,543 | ₩19,488 | ₩20,262 | +2.36% | 840.2만 |
|---|
| 2026.05.21 | ₩19,434 | ₩20,809 | ₩18,487 | ₩19,287 | -0.76% | 881.2만 |
|---|
| 2026.05.20 | ₩15,884 | ₩19,594 | ₩15,857 | ₩18,860 | +18.74% | 809만 |
|---|
| 2026.05.19 | ₩16,498 | ₩16,618 | ₩15,510 | ₩15,644 | -5.18% | 285.8만 |
|---|
| 2026.05.18 | ₩18,046 | ₩18,099 | ₩16,017 | ₩16,231 | -10.06% | 408.8만 |
|---|
| 2026.05.15 | ₩18,687 | ₩18,994 | ₩17,993 | ₩18,153 | -2.86% | 489.3만 |
|---|
| 2026.05.14 | ₩20,235 | ₩20,702 | ₩19,154 | ₩20,195 | -0.20% | 418.4만 |
|---|
| 2026.05.13 | ₩19,194 | ₩20,756 | ₩18,233 | ₩19,875 | +3.55% | 495만 |
|---|
| 2026.05.12 | ₩20,409 | ₩20,449 | ₩18,580 | ₩18,887 | -7.46% | 434.2만 |
|---|
| 2026.05.11 | ₩19,768 | ₩21,156 | ₩18,994 | ₩19,728 | -0.20% | 785.5만 |
|---|
| 2026.05.08 | ₩24,293 | ₩24,440 | ₩20,022 | ₩20,969 | -13.68% | 1158.2만 |
|---|
| 2026.05.07 | ₩19,848 | ₩26,028 | ₩19,287 | ₩23,198 | +16.88% | 1992.5만 |
|---|
| 2026.05.06 | ₩17,926 | ₩19,995 | ₩16,618 | ₩19,701 | +9.90% | 1050.6만 |
|---|
| 2026.05.05 | ₩18,727 | ₩19,568 | ₩17,512 | ₩18,019 | -3.78% | 890.1만 |
|---|
| 2026.05.04 | ₩17,659 | ₩21,343 | ₩16,017 | ₩18,673 | +5.74% | 4939.4만 |
|---|
| 2026.05.01 | ₩39,376 | ₩51,309 | ₩39,376 | ₩48,212 | +22.44% | 430.7만 |
|---|
| 2026.04.30 | ₩38,214 | ₩43,313 | ₩36,706 | ₩38,842 | +1.64% | 215.8만 |
|---|
| 2026.04.29 | ₩36,720 | ₩39,376 | ₩34,904 | ₩37,240 | +1.42% | 128.4만 |
|---|
| 2026.04.28 | ₩34,771 | ₩38,708 | ₩32,608 | ₩36,973 | +6.33% | 177.6만 |
|---|
| 2026.04.27 | ₩41,485 | ₩42,099 | ₩35,718 | ₩38,281 | -7.72% | 220.9만 |
|---|
| 2026.04.24 | ₩42,739 | ₩46,517 | ₩39,376 | ₩41,311 | -3.34% | 365만 |
|---|
| 2026.04.23 | ₩43,927 | ₩44,261 | ₩36,946 | ₩38,508 | -12.34% | 352.6만 |
|---|
| 2026.04.22 | ₩35,919 | ₩46,824 | ₩32,368 | ₩46,383 | +29.13% | 738.7만 |
|---|
| 2026.04.21 | ₩35,785 | ₩35,959 | ₩27,683 | ₩30,566 | -14.58% | 364.7만 |
|---|
| 2026.04.20 | ₩40,056 | ₩43,113 | ₩35,532 | ₩36,880 | -7.93% | 251.1만 |
|---|
| 2026.04.17 | ₩51,389 | ₩53,377 | ₩36,439 | ₩40,310 | -21.56% | 857.2만 |
|---|
| 2026.04.16 | ₩39,376 | ₩56,648 | ₩34,851 | ₩43,607 | +10.75% | 1697.8만 |
|---|
| 2026.04.15 | ₩22,851 | ₩37,707 | ₩21,557 | ₩33,610 | +47.08% | 917.6만 |
|---|
| 2026.04.14 | ₩16,751 | ₩21,757 | ₩16,404 | ₩19,795 | +18.17% | 340.1만 |
|---|
| 2026.04.13 | ₩12,533 | ₩17,312 | ₩12,480 | ₩15,337 | +22.36% | 218.1만 |
|---|
| 2026.04.10 | ₩10,651 | ₩12,533 | ₩10,438 | ₩11,960 | +12.28% | 78.4만 |
|---|
| 2026.04.09 | ₩9,931 | ₩10,385 | ₩9,824 | ₩10,211 | +2.82% | 29.4만 |
|---|
| 2026.04.08 | ₩10,678 | ₩10,745 | ₩9,824 | ₩10,051 | -5.87% | 37.4만 |
|---|
| 2026.04.07 | ₩10,598 | ₩10,932 | ₩9,690 | ₩9,971 | -5.92% | 39.3만 |
|---|
| 2026.04.06 | ₩11,199 | ₩11,359 | ₩10,571 | ₩10,825 | -3.34% | 33.1만 |
|---|
| 2026.04.02 | ₩10,011 | ₩11,332 | ₩9,303 | ₩11,199 | +11.87% | 68.4만 |
|---|
| 2026.04.01 | ₩10,491 | ₩10,945 | ₩9,570 | ₩10,011 | -4.58% | 84.3만 |
|---|
| 2026.03.31 | ₩11,452 | ₩11,506 | ₩9,811 | ₩10,224 | -10.72% | 107.3만 |
|---|
| 2026.03.30 | ₩14,629 | ₩14,989 | ₩10,211 | ₩10,451 | -28.56% | 90.6만 |
|---|
| 2026.03.27 | ₩13,348 | ₩17,085 | ₩11,746 | ₩15,350 | +15.00% | 301.1만 |
|---|
| 2026.03.26 | ₩13,188 | ₩14,269 | ₩12,280 | ₩12,974 | -1.62% | 63.7만 |
|---|
| 2026.03.25 | ₩11,933 | ₩12,347 | ₩11,626 | ₩11,960 | +0.22% | 22.8만 |
|---|
| 2026.03.24 | ₩10,812 | ₩11,879 | ₩10,812 | ₩11,866 | +9.75% | 21.7만 |
|---|
| 2026.03.23 | ₩11,412 | ₩11,879 | ₩10,625 | ₩10,692 | -6.32% | 19.9만 |
|---|