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 | ₩5,343 | ₩5,503 | -8.24% | 904.9만 |
| 2026.10.07 | ₩6,491 | ₩6,558 | ₩5,970 | ₩5,997 | -7.61% | 809.2만 |
| 2026.10.06 | ₩6,398 | ₩7,106 | ₩6,157 | ₩6,759 | +5.64% | 2085.5만 |
| 2026.10.05 | ₩5,757 | ₩6,171 | ₩5,677 | ₩6,037 | +4.87% | 641.6만 |
| 2026.10.02 | ₩6,024 | ₩6,051 | ₩5,717 | ₩5,743 | -4.66% | 504.6만 |
| 2026.10.01 | ₩6,051 | ₩6,104 | ₩5,930 | ₩5,984 | -1.10% | 486.4만 |
| 2026.09.30 | ₩6,371 | ₩6,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,091 |
| ₩6,117 |
| -3.98% |
| 636.5만 |
| 2026.09.29 | ₩6,732 | ₩6,772 | ₩6,358 | ₩6,371 | -5.36% | 1000.2만 |
|---|
| 2026.09.28 | ₩6,558 | ₩6,598 | ₩6,278 | ₩6,371 | -2.85% | 680.8만 |
|---|
| 2026.09.25 | ₩6,759 | ₩6,946 | ₩6,558 | ₩6,652 | -1.58% | 796.5만 |
|---|
| 2026.09.24 | ₩6,839 | ₩6,839 | ₩6,411 | ₩6,812 | -0.39% | 1501만 |
|---|
| 2026.09.23 | ₩8,001 | ₩8,014 | ₩7,079 | ₩7,119 | -11.02% | 1779.1만 |
|---|
| 2026.09.22 | ₩7,867 | ₩8,255 | ₩7,106 | ₩7,720 | -1.87% | 3530.5만 |
|---|
| 2026.09.21 | ₩10,111 | ₩10,165 | ₩9,817 | ₩9,844 | -2.64% | 222.1만 |
|---|
| 2026.09.18 | ₩10,285 | ₩10,699 | ₩9,791 | ₩9,911 | -3.64% | 245.8만 |
|---|
| 2026.09.17 | ₩10,245 | ₩10,418 | ₩10,124 | ₩10,231 | -0.13% | 179.2만 |
|---|
| 2026.09.16 | ₩10,512 | ₩10,685 | ₩9,857 | ₩10,018 | -4.70% | 174.1만 |
|---|
| 2026.09.15 | ₩10,685 | ₩10,739 | ₩10,231 | ₩10,418 | -2.50% | 175.3만 |
|---|
| 2026.09.14 | ₩11,180 | ₩11,300 | ₩10,712 | ₩10,712 | -4.18% | 196.2만 |
|---|
| 2026.09.11 | ₩12,021 | ₩12,141 | ₩11,487 | ₩11,514 | -4.22% | 182.5만 |
|---|
| 2026.09.10 | ₩12,088 | ₩12,462 | ₩11,914 | ₩11,994 | -0.77% | 108.3만 |
|---|
| 2026.09.09 | ₩12,889 | ₩12,956 | ₩12,088 | ₩12,088 | -6.22% | 208.7만 |
|---|
| 2026.09.08 | ₩13,317 | ₩13,357 | ₩12,742 | ₩12,809 | -3.81% | 121.9만 |
|---|
| 2026.09.04 | ₩13,517 | ₩13,611 | ₩12,863 | ₩12,983 | -3.95% | 108.4만 |
|---|
| 2026.09.03 | ₩13,384 | ₩13,744 | ₩13,197 | ₩13,384 | 0.00% | 111.4만 |
|---|
| 2026.09.02 | ₩13,250 | ₩13,571 | ₩12,595 | ₩13,277 | +0.20% | 242.1만 |
|---|
| 2026.09.01 | ₩13,811 | ₩14,145 | ₩13,197 | ₩13,263 | -3.97% | 195.2만 |
|---|
| 2026.08.31 | ₩14,158 | ₩15,173 | ₩14,145 | ₩14,372 | +1.51% | 375.2만 |
|---|
| 2026.08.28 | ₩13,798 | ₩14,158 | ₩13,530 | ₩14,038 | +1.74% | 166.5만 |
|---|
| 2026.08.27 | ₩14,225 | ₩14,278 | ₩13,824 | ₩13,864 | -2.54% | 82.9만 |
|---|
| 2026.08.26 | ₩14,038 | ₩14,359 | ₩13,624 | ₩13,704 | -2.38% | 69.2만 |
|---|
| 2026.08.25 | ₩14,131 | ₩14,465 | ₩14,091 | ₩14,185 | +0.38% | 70.7만 |
|---|
| 2026.08.24 | ₩13,958 | ₩14,145 | ₩13,664 | ₩13,958 | 0.00% | 95.3만 |
|---|
| 2026.08.21 | ₩13,571 | ₩14,692 | ₩13,424 | ₩14,626 | +7.78% | 380.4만 |
|---|
| 2026.08.20 | ₩13,878 | ₩14,038 | ₩13,384 | ₩13,504 | -2.69% | 81.6만 |
|---|
| 2026.08.19 | ₩14,091 | ₩14,185 | ₩13,584 | ₩13,851 | -1.71% | 83.7만 |
|---|
| 2026.08.18 | ₩14,492 | ₩14,546 | ₩13,918 | ₩13,971 | -3.59% | 105.9만 |
|---|
| 2026.08.17 | ₩15,400 | ₩15,454 | ₩14,906 | ₩15,026 | -2.43% | 77.9만 |
|---|
| 2026.08.14 | ₩14,546 | ₩15,748 | ₩14,399 | ₩15,400 | +5.88% | 133.8만 |
|---|
| 2026.08.13 | ₩14,065 | ₩14,906 | ₩13,998 | ₩14,399 | +2.37% | 102.2만 |
|---|
| 2026.08.12 | ₩14,025 | ₩14,252 | ₩13,824 | ₩14,185 | +1.14% | 81.2만 |
|---|
| 2026.08.11 | ₩14,238 | ₩14,305 | ₩13,771 | ₩13,811 | -3.00% | 59.6만 |
|---|
| 2026.08.10 | ₩14,519 | ₩14,746 | ₩14,065 | ₩14,091 | -2.94% | 105.5만 |
|---|
| 2026.08.07 | ₩14,225 | ₩14,773 | ₩14,025 | ₩14,692 | +3.29% | 70.8만 |
|---|
| 2026.08.06 | ₩14,118 | ₩14,532 | ₩13,664 | ₩13,878 | -1.70% | 109.4만 |
|---|
| 2026.08.05 | ₩15,334 | ₩15,440 | ₩14,866 | ₩15,294 | -0.26% | 83.4만 |
|---|
| 2026.08.04 | ₩15,320 | ₩15,841 | ₩14,946 | ₩15,494 | +1.13% | 129.1만 |
|---|
| 2026.08.03 | ₩14,292 | ₩15,280 | ₩14,131 | ₩15,107 | +5.70% | 87.9만 |
|---|
| 2026.07.31 | ₩14,733 | ₩15,133 | ₩14,252 | ₩14,372 | -2.45% | 101.1만 |
|---|
| 2026.07.30 | ₩13,277 | ₩14,826 | ₩13,250 | ₩14,719 | +10.87% | 128.2만 |
|---|
| 2026.07.29 | ₩13,544 | ₩13,717 | ₩12,983 | ₩13,023 | -3.85% | 98.3만 |
|---|
| 2026.07.28 | ₩13,464 | ₩13,677 | ₩12,782 | ₩13,384 | -0.60% | 110.5만 |
|---|
| 2026.07.27 | ₩14,025 | ₩14,425 | ₩13,330 | ₩13,624 | -2.86% | 112.3만 |
|---|
| 2026.07.24 | ₩14,519 | ₩14,519 | ₩13,677 | ₩13,731 | -5.43% | 83.3만 |
|---|
| 2026.07.23 | ₩14,359 | ₩15,053 | ₩14,158 | ₩14,359 | 0.00% | 59.8만 |
|---|
| 2026.07.22 | ₩14,439 | ₩14,960 | ₩14,359 | ₩14,759 | +2.22% | 80.2만 |
|---|
| 2026.07.21 | ₩14,666 | ₩14,986 | ₩14,479 | ₩14,586 | -0.55% | 90.1만 |
|---|
| 2026.07.20 | ₩13,343 | ₩14,893 | ₩13,330 | ₩14,479 | +8.51% | 140.4만 |
|---|
| 2026.07.17 | ₩13,223 | ₩13,637 | ₩12,689 | ₩13,343 | +0.91% | 175.2만 |
|---|
| 2026.07.16 | ₩14,158 | ₩14,158 | ₩13,597 | ₩13,597 | -3.96% | 108.9만 |
|---|
| 2026.07.15 | ₩14,826 | ₩15,280 | ₩14,292 | ₩14,505 | -2.16% | 95.6만 |
|---|
| 2026.07.14 | ₩14,439 | ₩14,960 | ₩14,145 | ₩14,826 | +2.68% | 98.8만 |
|---|
| 2026.07.13 | ₩14,586 | ₩14,679 | ₩13,971 | ₩14,025 | -3.85% | 116만 |
|---|
| 2026.07.10 | ₩15,120 | ₩15,120 | ₩14,706 | ₩14,920 | -1.33% | 93.7만 |
|---|
| 2026.07.09 | ₩14,973 | ₩15,440 | ₩14,853 | ₩15,053 | +0.54% | 130.4만 |
|---|
| 2026.07.08 | ₩14,532 | ₩15,187 | ₩14,532 | ₩14,973 | +3.03% | 101.3만 |
|---|
| 2026.07.07 | ₩15,547 | ₩16,001 | ₩14,960 | ₩15,093 | -2.92% | 153.4만 |
|---|
| 2026.07.06 | ₩15,521 | ₩16,375 | ₩15,494 | ₩15,734 | +1.38% | 148.6만 |
|---|
| 2026.07.02 | ₩15,868 | ₩16,482 | ₩15,267 | ₩15,521 | -2.19% | 203.6만 |
|---|
| 2026.07.01 | ₩15,895 | ₩16,696 | ₩15,587 | ₩15,828 | -0.42% | 197.3만 |
|---|
| 2026.06.30 | ₩14,599 | ₩16,215 | ₩14,479 | ₩16,175 | +10.80% | 296.3만 |
|---|
| 2026.06.29 | ₩15,000 | ₩15,160 | ₩14,198 | ₩14,719 | -1.87% | 288만 |
|---|
| 2026.06.26 | ₩15,761 | ₩15,855 | ₩14,706 | ₩14,933 | -5.25% | 418.1만 |
|---|
| 2026.06.25 | ₩16,162 | ₩16,950 | ₩15,294 | ₩16,309 | +0.91% | 209.2만 |
|---|
| 2026.06.24 | ₩16,028 | ₩16,188 | ₩15,601 | ₩15,761 | -1.67% | 181.4만 |
|---|
| 2026.06.23 | ₩16,202 | ₩17,297 | ₩16,055 | ₩16,335 | +0.82% | 328.2만 |
|---|
| 2026.06.22 | ₩17,230 | ₩18,045 | ₩16,723 | ₩16,749 | -2.79% | 376.5만 |
|---|
| 2026.06.18 | ₩18,446 | ₩19,033 | ₩16,936 | ₩17,858 | -3.19% | 924.5만 |
|---|
| 2026.06.17 | ₩17,818 | ₩19,421 | ₩17,791 | ₩18,125 | +1.72% | 399.7만 |
|---|
| 2026.06.16 | ₩18,005 | ₩18,446 | ₩17,110 | ₩17,858 | -0.82% | 389.8만 |
|---|
| 2026.06.15 | ₩17,030 | ₩18,953 | ₩16,883 | ₩18,619 | +9.33% | 705.8만 |
|---|
| 2026.06.12 | ₩16,723 | ₩16,830 | ₩15,668 | ₩15,748 | -5.83% | 212.5만 |
|---|
| 2026.06.11 | ₩15,427 | ₩16,683 | ₩15,427 | ₩16,643 | +7.88% | 232.9만 |
|---|
| 2026.06.10 | ₩16,496 | ₩16,669 | ₩15,694 | ₩15,708 | -4.78% | 198.5만 |
|---|
| 2026.06.09 | ₩17,457 | ₩17,658 | ₩15,788 | ₩16,028 | -8.19% | 327.9만 |
|---|
| 2026.06.08 | ₩17,791 | ₩18,098 | ₩17,097 | ₩17,457 | -1.88% | 215.2만 |
|---|
| 2026.06.05 | ₩18,499 | ₩18,566 | ₩16,856 | ₩17,230 | -6.86% | 417.6만 |
|---|
| 2026.06.04 | ₩19,180 | ₩20,008 | ₩18,806 | ₩19,314 | +0.70% | 234.2만 |
|---|
| 2026.06.03 | ₩22,159 | ₩22,159 | ₩19,448 | ₩19,768 | -10.79% | 531만 |
|---|
| 2026.06.02 | ₩21,117 | ₩23,268 | ₩21,050 | ₩22,613 | +7.08% | 365.3만 |
|---|
| 2026.06.01 | ₩21,558 | ₩21,985 | ₩20,770 | ₩21,504 | -0.25% | 337.9만 |
|---|
| 2026.05.29 | ₩23,495 | ₩23,508 | ₩21,531 | ₩21,598 | -8.07% | 371.7만 |
|---|
| 2026.05.28 | ₩23,027 | ₩23,815 | ₩21,478 | ₩23,134 | +0.46% | 545.8만 |
|---|
| 2026.05.27 | ₩25,645 | ₩25,832 | ₩22,199 | ₩22,974 | -10.42% | 706.2만 |
|---|
| 2026.05.26 | ₩21,304 | ₩24,470 | ₩21,304 | ₩23,829 | +11.85% | 1049.9만 |
|---|
| 2026.05.22 | ₩19,808 | ₩21,558 | ₩19,501 | ₩20,276 | +2.36% | 840.2만 |
|---|
| 2026.05.21 | ₩19,448 | ₩20,823 | ₩18,499 | ₩19,301 | -0.76% | 881.2만 |
|---|
| 2026.05.20 | ₩15,895 | ₩19,608 | ₩15,868 | ₩18,873 | +18.74% | 809만 |
|---|
| 2026.05.19 | ₩16,509 | ₩16,629 | ₩15,521 | ₩15,654 | -5.18% | 285.8만 |
|---|
| 2026.05.18 | ₩18,058 | ₩18,112 | ₩16,028 | ₩16,242 | -10.06% | 408.8만 |
|---|
| 2026.05.15 | ₩18,700 | ₩19,007 | ₩18,005 | ₩18,165 | -2.86% | 489.3만 |
|---|
| 2026.05.14 | ₩20,249 | ₩20,716 | ₩19,167 | ₩20,209 | -0.20% | 418.4만 |
|---|
| 2026.05.13 | ₩19,207 | ₩20,770 | ₩18,245 | ₩19,888 | +3.55% | 495만 |
|---|
| 2026.05.12 | ₩20,423 | ₩20,463 | ₩18,593 | ₩18,900 | -7.46% | 434.2만 |
|---|
| 2026.05.11 | ₩19,781 | ₩21,171 | ₩19,007 | ₩19,741 | -0.20% | 785.5만 |
|---|
| 2026.05.08 | ₩24,309 | ₩24,456 | ₩20,035 | ₩20,984 | -13.68% | 1158.2만 |
|---|
| 2026.05.07 | ₩19,862 | ₩26,046 | ₩19,301 | ₩23,214 | +16.88% | 1992.5만 |
|---|
| 2026.05.06 | ₩17,938 | ₩20,008 | ₩16,629 | ₩19,715 | +9.90% | 1050.6만 |
|---|
| 2026.05.05 | ₩18,740 | ₩19,581 | ₩17,524 | ₩18,032 | -3.78% | 890.1만 |
|---|
| 2026.05.04 | ₩17,671 | ₩21,358 | ₩16,028 | ₩18,686 | +5.74% | 4939.4만 |
|---|
| 2026.05.01 | ₩39,403 | ₩51,344 | ₩39,403 | ₩48,245 | +22.44% | 430.7만 |
|---|
| 2026.04.30 | ₩38,241 | ₩43,343 | ₩36,731 | ₩38,868 | +1.64% | 215.8만 |
|---|
| 2026.04.29 | ₩36,745 | ₩39,403 | ₩34,928 | ₩37,265 | +1.42% | 128.4만 |
|---|
| 2026.04.28 | ₩34,794 | ₩38,735 | ₩32,631 | ₩36,998 | +6.33% | 177.6만 |
|---|
| 2026.04.27 | ₩41,513 | ₩42,127 | ₩35,743 | ₩38,307 | -7.72% | 220.9만 |
|---|
| 2026.04.24 | ₩42,768 | ₩46,548 | ₩39,403 | ₩41,339 | -3.34% | 365만 |
|---|
| 2026.04.23 | ₩43,957 | ₩44,291 | ₩36,972 | ₩38,534 | -12.34% | 352.6만 |
|---|
| 2026.04.22 | ₩35,943 | ₩46,856 | ₩32,390 | ₩46,415 | +29.13% | 738.7만 |
|---|
| 2026.04.21 | ₩35,810 | ₩35,983 | ₩27,702 | ₩30,587 | -14.58% | 364.7만 |
|---|
| 2026.04.20 | ₩40,084 | ₩43,142 | ₩35,556 | ₩36,905 | -7.93% | 251.1만 |
|---|
| 2026.04.17 | ₩51,424 | ₩53,414 | ₩36,464 | ₩40,338 | -21.56% | 857.2만 |
|---|
| 2026.04.16 | ₩39,403 | ₩56,686 | ₩34,875 | ₩43,637 | +10.75% | 1697.8만 |
|---|
| 2026.04.15 | ₩22,867 | ₩37,733 | ₩21,571 | ₩33,632 | +47.08% | 917.6만 |
|---|
| 2026.04.14 | ₩16,763 | ₩21,772 | ₩16,416 | ₩19,808 | +18.17% | 340.1만 |
|---|
| 2026.04.13 | ₩12,542 | ₩17,324 | ₩12,489 | ₩15,347 | +22.36% | 218.1만 |
|---|
| 2026.04.10 | ₩10,659 | ₩12,542 | ₩10,445 | ₩11,968 | +12.28% | 78.4만 |
|---|
| 2026.04.09 | ₩9,937 | ₩10,392 | ₩9,831 | ₩10,218 | +2.82% | 29.4만 |
|---|
| 2026.04.08 | ₩10,685 | ₩10,752 | ₩9,831 | ₩10,058 | -5.87% | 37.4만 |
|---|
| 2026.04.07 | ₩10,605 | ₩10,939 | ₩9,697 | ₩9,978 | -5.92% | 39.3만 |
|---|
| 2026.04.06 | ₩11,206 | ₩11,367 | ₩10,579 | ₩10,832 | -3.34% | 33.1만 |
|---|
| 2026.04.02 | ₩10,018 | ₩11,340 | ₩9,310 | ₩11,206 | +11.87% | 68.4만 |
|---|
| 2026.04.01 | ₩10,498 | ₩10,953 | ₩9,577 | ₩10,018 | -4.58% | 84.3만 |
|---|
| 2026.03.31 | ₩11,460 | ₩11,514 | ₩9,817 | ₩10,231 | -10.72% | 107.3만 |
|---|
| 2026.03.30 | ₩14,639 | ₩15,000 | ₩10,218 | ₩10,458 | -28.56% | 90.6만 |
|---|
| 2026.03.27 | ₩13,357 | ₩17,097 | ₩11,754 | ₩15,360 | +15.00% | 301.1만 |
|---|
| 2026.03.26 | ₩13,197 | ₩14,278 | ₩12,288 | ₩12,983 | -1.62% | 63.7만 |
|---|
| 2026.03.25 | ₩11,941 | ₩12,355 | ₩11,634 | ₩11,968 | +0.22% | 22.8만 |
|---|
| 2026.03.24 | ₩10,819 | ₩11,888 | ₩10,819 | ₩11,874 | +9.75% | 21.7만 |
|---|
| 2026.03.23 | ₩11,420 | ₩11,888 | ₩10,632 | ₩10,699 | -6.32% | 19.9만 |
|---|