시장 데이터를 불러오는 중
전체 종목
Quantum eMotion Corp. Common Shares 과거 주가
Quantum eMotion Corp. Common Shares · QNC · NYSE American
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quantum eMotion Corp. Common Shares · QNC · NYSE American
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,117 | ₩2,117 | ₩2,050 | ₩2,117 | 0.00% | 41.7만 |
| 2026.10.08 | ₩2,090 | ₩2,104 | ₩2,050 | ₩2,064 | -1.28% | 33.9만 |
| 2026.10.07 | ₩2,144 | ₩2,157 | ₩2,090 | ₩2,090 | -2.50% | 33.6만 |
| 2026.10.06 | ₩2,184 | ₩2,238 | ₩2,157 | ₩2,184 | 0.00% | 44.4만 |
| 2026.10.05 | ₩2,171 | ₩2,265 | ₩2,117 | ₩2,198 | +1.23% | 74만 |
| 2026.10.02 | ₩2,265 | ₩2,332 | ₩2,131 | ₩2,131 | -5.92% | 117.9만 |
| 2026.10.01 | ₩2,104 | ₩2,332 | ₩2,077 | ₩2,332 | +10.83% | 141만 |
| 2026.09.30 | ₩2,372 | ₩2,372 | ₩1,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,983 |
| -16.38% |
| 173.7만 |
| 2026.09.29 | ₩2,760 | ₩2,760 | ₩2,278 | ₩2,345 | -15.05% | 419.9만 |
|---|
| 2026.09.28 | ₩2,519 | ₩2,961 | ₩2,479 | ₩2,948 | +17.02% | 159.8만 |
|---|
| 2026.09.25 | ₩2,546 | ₩2,600 | ₩2,506 | ₩2,519 | -1.05% | 67.9만 |
|---|
| 2026.09.24 | ₩2,653 | ₩2,680 | ₩2,519 | ₩2,533 | -4.55% | 120.3만 |
|---|
| 2026.09.23 | ₩2,385 | ₩2,734 | ₩2,372 | ₩2,720 | +14.04% | 159.5만 |
|---|
| 2026.09.22 | ₩2,372 | ₩2,439 | ₩2,318 | ₩2,358 | -0.56% | 57.1만 |
|---|
| 2026.09.21 | ₩2,265 | ₩2,372 | ₩2,265 | ₩2,372 | +4.73% | 91만 |
|---|
| 2026.09.18 | ₩2,291 | ₩2,358 | ₩2,211 | ₩2,238 | -2.34% | 297.6만 |
|---|
| 2026.09.17 | ₩2,278 | ₩2,412 | ₩2,251 | ₩2,278 | 0.00% | 83.7만 |
|---|
| 2026.09.16 | ₩2,452 | ₩2,492 | ₩2,238 | ₩2,278 | -7.10% | 147.4만 |
|---|
| 2026.09.15 | ₩2,546 | ₩2,667 | ₩2,412 | ₩2,412 | -5.26% | 144.1만 |
|---|
| 2026.09.14 | ₩2,211 | ₩2,801 | ₩2,198 | ₩2,559 | +15.76% | 581만 |
|---|
| 2026.09.11 | ₩2,305 | ₩2,358 | ₩2,251 | ₩2,278 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩2,305 | ₩2,412 | ₩2,291 | ₩2,291 | -0.58% | 45.7만 |
|---|
| 2026.09.09 | ₩2,412 | ₩2,439 | ₩2,332 | ₩2,358 | -2.22% | 38.5만 |
|---|
| 2026.09.08 | ₩2,399 | ₩2,533 | ₩2,305 | ₩2,439 | +1.68% | 115.9만 |
|---|
| 2026.09.04 | ₩2,332 | ₩2,345 | ₩2,265 | ₩2,305 | -1.15% | 36만 |
|---|
| 2026.09.03 | ₩2,492 | ₩2,546 | ₩2,238 | ₩2,345 | -5.91% | 141.8만 |
|---|
| 2026.09.02 | ₩2,586 | ₩2,600 | ₩2,506 | ₩2,519 | -2.59% | 102.4만 |
|---|
| 2026.09.01 | ₩2,640 | ₩2,720 | ₩2,600 | ₩2,626 | -0.51% | 41.2만 |
|---|
| 2026.08.31 | ₩2,680 | ₩2,720 | ₩2,653 | ₩2,720 | +1.50% | 30.8만 |
|---|
| 2026.08.28 | ₩2,747 | ₩2,814 | ₩2,680 | ₩2,720 | -0.98% | 35.8만 |
|---|
| 2026.08.27 | ₩2,760 | ₩2,881 | ₩2,747 | ₩2,760 | 0.00% | 40.5만 |
|---|
| 2026.08.26 | ₩2,747 | ₩2,841 | ₩2,734 | ₩2,801 | +1.95% | 52.8만 |
|---|
| 2026.08.25 | ₩2,720 | ₩2,841 | ₩2,707 | ₩2,734 | +0.49% | 34.5만 |
|---|
| 2026.08.24 | ₩2,801 | ₩2,841 | ₩2,693 | ₩2,734 | -2.39% | 71.3만 |
|---|
| 2026.08.21 | ₩2,975 | ₩2,975 | ₩2,827 | ₩2,854 | -4.05% | 36.2만 |
|---|
| 2026.08.20 | ₩2,948 | ₩3,015 | ₩2,881 | ₩2,908 | -1.36% | 27.8만 |
|---|
| 2026.08.19 | ₩3,002 | ₩3,028 | ₩2,908 | ₩2,988 | -0.45% | 48.8만 |
|---|
| 2026.08.18 | ₩2,881 | ₩3,002 | ₩2,801 | ₩2,948 | +2.33% | 70.3만 |
|---|
| 2026.08.17 | ₩3,055 | ₩3,136 | ₩2,948 | ₩2,988 | -2.19% | 54.1만 |
|---|
| 2026.08.14 | ₩3,176 | ₩3,363 | ₩3,162 | ₩3,256 | +2.53% | 61.5만 |
|---|
| 2026.08.13 | ₩3,243 | ₩3,417 | ₩3,189 | ₩3,203 | -1.24% | 52.4만 |
|---|
| 2026.08.12 | ₩3,069 | ₩3,229 | ₩3,069 | ₩3,229 | +5.24% | 51.2만 |
|---|
| 2026.08.11 | ₩2,988 | ₩3,109 | ₩2,948 | ₩3,069 | +2.69% | 41.9만 |
|---|
| 2026.08.10 | ₩2,961 | ₩3,042 | ₩2,935 | ₩2,988 | +0.90% | 29.1만 |
|---|
| 2026.08.07 | ₩2,921 | ₩2,988 | ₩2,908 | ₩2,988 | +2.29% | 31.4만 |
|---|
| 2026.08.06 | ₩2,921 | ₩2,948 | ₩2,868 | ₩2,908 | -0.46% | 25.1만 |
|---|
| 2026.08.05 | ₩3,082 | ₩3,109 | ₩2,894 | ₩2,935 | -4.78% | 41.2만 |
|---|
| 2026.08.04 | ₩2,935 | ₩3,002 | ₩2,841 | ₩2,948 | +0.46% | 54.2만 |
|---|
| 2026.08.03 | ₩2,787 | ₩2,921 | ₩2,693 | ₩2,827 | +1.44% | 32.8만 |
|---|
| 2026.07.31 | ₩2,881 | ₩2,921 | ₩2,734 | ₩2,760 | -4.19% | 30.7만 |
|---|
| 2026.07.30 | ₩2,693 | ₩2,881 | ₩2,653 | ₩2,854 | +5.97% | 56.2만 |
|---|
| 2026.07.29 | ₩2,760 | ₩2,827 | ₩2,559 | ₩2,600 | -5.83% | 104.1만 |
|---|
| 2026.07.28 | ₩2,935 | ₩2,948 | ₩2,747 | ₩2,760 | -5.94% | 82.7만 |
|---|
| 2026.07.27 | ₩2,854 | ₩3,095 | ₩2,854 | ₩3,002 | +5.16% | 50.8만 |
|---|
| 2026.07.24 | ₩2,894 | ₩2,894 | ₩2,760 | ₩2,801 | -3.24% | 37.7만 |
|---|
| 2026.07.23 | ₩2,935 | ₩3,015 | ₩2,814 | ₩2,894 | -1.37% | 35.8만 |
|---|
| 2026.07.22 | ₩2,975 | ₩3,082 | ₩2,948 | ₩2,961 | -0.45% | 78.8만 |
|---|
| 2026.07.21 | ₩2,841 | ₩2,975 | ₩2,801 | ₩2,948 | +3.77% | 88.8만 |
|---|
| 2026.07.20 | ₩3,002 | ₩3,002 | ₩2,747 | ₩2,787 | -7.14% | 59.8만 |
|---|
| 2026.07.17 | ₩2,961 | ₩3,002 | ₩2,827 | ₩2,908 | -1.81% | 76.7만 |
|---|
| 2026.07.16 | ₩3,296 | ₩3,350 | ₩2,921 | ₩3,002 | -8.94% | 147.3만 |
|---|
| 2026.07.15 | ₩3,296 | ₩3,337 | ₩3,189 | ₩3,243 | -1.63% | 56.7만 |
|---|
| 2026.07.14 | ₩3,350 | ₩3,430 | ₩3,203 | ₩3,310 | -1.20% | 80만 |
|---|
| 2026.07.13 | ₩3,564 | ₩3,591 | ₩3,216 | ₩3,296 | -7.52% | 143만 |
|---|
| 2026.07.10 | ₩3,752 | ₩3,792 | ₩3,591 | ₩3,685 | -1.79% | 55.3만 |
|---|
| 2026.07.09 | ₩3,792 | ₩3,859 | ₩3,712 | ₩3,779 | -0.35% | 46.3만 |
|---|
| 2026.07.08 | ₩3,591 | ₩3,779 | ₩3,591 | ₩3,779 | +5.22% | 71.8만 |
|---|
| 2026.07.07 | ₩3,765 | ₩3,792 | ₩3,591 | ₩3,685 | -2.14% | 104.8만 |
|---|
| 2026.07.06 | ₩4,033 | ₩4,074 | ₩3,739 | ₩3,819 | -5.32% | 125만 |
|---|
| 2026.07.02 | ₩4,047 | ₩4,221 | ₩3,926 | ₩3,993 | -1.32% | 83.1만 |
|---|
| 2026.07.01 | ₩4,154 | ₩4,248 | ₩3,966 | ₩3,993 | -3.87% | 50만 |
|---|
| 2026.06.30 | ₩4,127 | ₩4,275 | ₩4,074 | ₩4,181 | +1.30% | 93.8만 |
|---|
| 2026.06.29 | ₩4,087 | ₩4,167 | ₩3,953 | ₩4,127 | +0.98% | 59.3만 |
|---|
| 2026.06.26 | ₩4,154 | ₩4,154 | ₩3,966 | ₩4,007 | -3.55% | 65.5만 |
|---|
| 2026.06.25 | ₩4,261 | ₩4,355 | ₩4,127 | ₩4,167 | -2.20% | 56.9만 |
|---|
| 2026.06.24 | ₩4,288 | ₩4,315 | ₩4,020 | ₩4,100 | -4.38% | 62.7만 |
|---|
| 2026.06.23 | ₩4,529 | ₩4,663 | ₩4,221 | ₩4,248 | -6.21% | 83.3만 |
|---|
| 2026.06.22 | ₩4,275 | ₩4,811 | ₩4,181 | ₩4,730 | +10.66% | 186.7만 |
|---|
| 2026.06.18 | ₩4,355 | ₩4,476 | ₩3,966 | ₩4,342 | -0.31% | 5410.5만 |
|---|
| 2026.06.17 | ₩4,489 | ₩4,543 | ₩4,167 | ₩4,221 | -5.97% | 443.3만 |
|---|
| 2026.06.16 | ₩4,502 | ₩4,543 | ₩4,301 | ₩4,476 | -0.60% | 138.9만 |
|---|
| 2026.06.15 | ₩4,154 | ₩4,596 | ₩4,087 | ₩4,529 | +9.03% | 253.2만 |
|---|
| 2026.06.12 | ₩3,953 | ₩4,033 | ₩3,886 | ₩3,993 | +1.02% | 31.9만 |
|---|
| 2026.06.11 | ₩3,725 | ₩3,953 | ₩3,645 | ₩3,940 | +5.76% | 40.7만 |
|---|
| 2026.06.10 | ₩3,899 | ₩3,953 | ₩3,712 | ₩3,712 | -4.81% | 58.5만 |
|---|
| 2026.06.09 | ₩4,154 | ₩4,248 | ₩3,725 | ₩3,966 | -4.52% | 49.6만 |
|---|
| 2026.06.08 | ₩4,074 | ₩4,261 | ₩4,047 | ₩4,114 | +0.99% | 41.7만 |
|---|
| 2026.06.05 | ₩4,261 | ₩4,275 | ₩3,926 | ₩3,966 | -6.92% | 74.8만 |
|---|
| 2026.06.04 | ₩4,315 | ₩4,449 | ₩4,261 | ₩4,409 | +2.17% | 55.3만 |
|---|
| 2026.06.03 | ₩4,556 | ₩4,703 | ₩4,368 | ₩4,516 | -0.88% | 73.5만 |
|---|
| 2026.06.02 | ₩4,167 | ₩4,703 | ₩4,167 | ₩4,596 | +10.29% | 96.5만 |
|---|
| 2026.06.01 | ₩4,382 | ₩4,382 | ₩4,127 | ₩4,234 | -3.36% | 80만 |
|---|
| 2026.05.29 | ₩4,610 | ₩4,690 | ₩4,248 | ₩4,342 | -5.81% | 92.4만 |
|---|
| 2026.05.28 | ₩4,248 | ₩4,636 | ₩4,194 | ₩4,636 | +9.15% | 156.3만 |
|---|
| 2026.05.27 | ₩4,342 | ₩4,543 | ₩4,127 | ₩4,261 | -1.85% | 89.1만 |
|---|
| 2026.05.26 | ₩4,489 | ₩4,543 | ₩4,181 | ₩4,409 | -1.79% | 115.9만 |
|---|
| 2026.05.22 | ₩3,832 | ₩4,395 | ₩3,779 | ₩4,395 | +14.69% | 208.5만 |
|---|
| 2026.05.21 | ₩3,752 | ₩4,047 | ₩3,739 | ₩3,806 | +1.43% | 75.9만 |
|---|
| 2026.05.20 | ₩3,698 | ₩3,846 | ₩3,645 | ₩3,698 | 0.00% | 67.1만 |
|---|
| 2026.05.19 | ₩3,511 | ₩3,739 | ₩3,511 | ₩3,712 | +5.73% | 44.4만 |
|---|
| 2026.05.18 | ₩3,658 | ₩3,725 | ₩3,484 | ₩3,578 | -2.20% | 29.9만 |
|---|
| 2026.05.15 | ₩3,792 | ₩3,832 | ₩3,591 | ₩3,618 | -4.59% | 56.4만 |
|---|
| 2026.05.14 | ₩3,819 | ₩3,940 | ₩3,698 | ₩3,926 | +2.81% | 50.4만 |
|---|
| 2026.05.13 | ₩3,725 | ₩3,926 | ₩3,658 | ₩3,806 | +2.16% | 51.5만 |
|---|
| 2026.05.12 | ₩4,020 | ₩4,033 | ₩3,645 | ₩3,739 | -7.00% | 83.7만 |
|---|
| 2026.05.11 | ₩3,618 | ₩4,087 | ₩3,538 | ₩4,047 | +11.85% | 135.3만 |
|---|
| 2026.05.08 | ₩3,779 | ₩3,779 | ₩3,618 | ₩3,645 | -3.55% | 33.2만 |
|---|
| 2026.05.07 | ₩3,685 | ₩3,806 | ₩3,645 | ₩3,725 | +1.09% | 30.3만 |
|---|
| 2026.05.06 | ₩3,765 | ₩3,859 | ₩3,698 | ₩3,792 | +0.71% | 51.5만 |
|---|
| 2026.05.05 | ₩3,832 | ₩3,926 | ₩3,631 | ₩3,725 | -2.80% | 54.2만 |
|---|
| 2026.05.04 | ₩3,712 | ₩3,806 | ₩3,645 | ₩3,792 | +2.17% | 36.2만 |
|---|
| 2026.05.01 | ₩3,806 | ₩3,819 | ₩3,685 | ₩3,725 | -2.11% | 18.6만 |
|---|
| 2026.04.30 | ₩3,564 | ₩3,792 | ₩3,497 | ₩3,792 | +6.39% | 39.8만 |
|---|
| 2026.04.29 | ₩3,672 | ₩3,698 | ₩3,444 | ₩3,484 | -5.11% | 28.9만 |
|---|
| 2026.04.28 | ₩3,846 | ₩3,846 | ₩3,618 | ₩3,752 | -2.44% | 47.4만 |
|---|
| 2026.04.27 | ₩3,739 | ₩3,940 | ₩3,618 | ₩3,899 | +4.30% | 54.1만 |
|---|
| 2026.04.24 | ₩3,752 | ₩3,819 | ₩3,578 | ₩3,605 | -3.93% | 41.5만 |
|---|
| 2026.04.23 | ₩3,819 | ₩3,819 | ₩3,618 | ₩3,712 | -2.81% | 33.6만 |
|---|
| 2026.04.22 | ₩3,698 | ₩3,953 | ₩3,698 | ₩3,859 | +4.35% | 43.8만 |
|---|
| 2026.04.21 | ₩3,940 | ₩3,966 | ₩3,631 | ₩3,698 | -6.12% | 60.3만 |
|---|
| 2026.04.20 | ₩3,819 | ₩3,953 | ₩3,685 | ₩3,899 | +2.11% | 44.9만 |
|---|
| 2026.04.17 | ₩3,605 | ₩3,886 | ₩3,564 | ₩3,846 | +6.69% | 68.4만 |
|---|
| 2026.04.16 | ₩3,886 | ₩3,926 | ₩3,484 | ₩3,538 | -8.97% | 58.9만 |
|---|
| 2026.04.15 | ₩3,752 | ₩3,953 | ₩3,712 | ₩3,806 | +1.43% | 101.2만 |
|---|
| 2026.04.14 | ₩3,390 | ₩3,672 | ₩3,136 | ₩3,618 | +6.72% | 119.2만 |
|---|
| 2026.04.13 | ₩3,270 | ₩3,404 | ₩3,189 | ₩3,404 | +4.10% | 44만 |
|---|
| 2026.04.10 | ₩3,323 | ₩3,538 | ₩3,216 | ₩3,350 | +0.81% | 50.6만 |
|---|
| 2026.04.09 | ₩3,256 | ₩3,323 | ₩3,136 | ₩3,323 | +2.06% | 19.8만 |
|---|
| 2026.04.08 | ₩3,229 | ₩3,363 | ₩3,136 | ₩3,243 | +0.41% | 48.2만 |
|---|
| 2026.04.07 | ₩3,082 | ₩3,082 | ₩2,881 | ₩2,921 | -5.22% | 34.2만 |
|---|
| 2026.04.06 | ₩3,337 | ₩3,404 | ₩3,082 | ₩3,122 | -6.43% | 75.5만 |
|---|
| 2026.04.02 | ₩3,216 | ₩3,337 | ₩3,015 | ₩3,296 | +2.50% | 48만 |
|---|
| 2026.04.01 | ₩3,256 | ₩3,551 | ₩3,149 | ₩3,270 | +0.41% | 98.4만 |
|---|
| 2026.03.31 | ₩2,720 | ₩3,149 | ₩2,720 | ₩3,069 | +12.81% | 55.3만 |
|---|
| 2026.03.30 | ₩2,667 | ₩3,002 | ₩2,653 | ₩2,707 | +1.51% | 43.5만 |
|---|
| 2026.03.27 | ₩2,894 | ₩2,894 | ₩2,546 | ₩2,747 | -5.09% | 110.9만 |
|---|
| 2026.03.26 | ₩2,935 | ₩3,189 | ₩2,841 | ₩2,868 | -2.28% | 35.4만 |
|---|
| 2026.03.25 | ₩3,457 | ₩3,457 | ₩3,015 | ₩3,069 | -11.24% | 51.5만 |
|---|
| 2026.03.24 | ₩3,069 | ₩3,310 | ₩3,042 | ₩3,243 | +5.68% | 46.2만 |
|---|
| 2026.03.23 | ₩3,323 | ₩3,323 | ₩2,894 | ₩3,149 | -5.24% | 39.3만 |
|---|
| 2026.03.20 | ₩3,484 | ₩3,484 | ₩2,948 | ₩3,189 | -8.46% | 77.4만 |
|---|
| 2026.03.19 | ₩3,430 | ₩3,524 | ₩3,323 | ₩3,417 | -0.39% | 43.6만 |
|---|
| 2026.03.18 | ₩3,377 | ₩3,859 | ₩3,337 | ₩3,658 | +8.33% | 35.6만 |
|---|
| 2026.03.17 | ₩3,926 | ₩3,926 | ₩3,350 | ₩3,430 | -12.63% | 101.9만 |
|---|
| 2026.03.16 | ₩4,141 | ₩4,154 | ₩3,819 | ₩3,966 | -4.21% | 52.1만 |
|---|
| 2026.03.13 | ₩4,248 | ₩4,261 | ₩3,980 | ₩4,060 | -4.42% | 24.9만 |
|---|
| 2026.03.12 | ₩4,261 | ₩4,288 | ₩3,966 | ₩4,033 | -5.35% | 47.8만 |
|---|
| 2026.03.11 | ₩4,275 | ₩4,462 | ₩4,221 | ₩4,275 | 0.00% | 24.1만 |
|---|
| 2026.03.10 | ₩4,382 | ₩4,529 | ₩4,328 | ₩4,395 | +0.31% | 30.7만 |
|---|
| 2026.03.09 | ₩4,355 | ₩4,476 | ₩4,234 | ₩4,449 | +2.15% | 24.6만 |
|---|
| 2026.03.06 | ₩4,355 | ₩4,502 | ₩4,275 | ₩4,489 | +3.08% | 17.8만 |
|---|
| 2026.03.05 | ₩4,489 | ₩4,556 | ₩4,261 | ₩4,395 | -2.09% | 24.4만 |
|---|
| 2026.03.04 | ₩4,368 | ₩4,529 | ₩4,261 | ₩4,435 | +1.53% | 43.7만 |
|---|
| 2026.03.03 | ₩4,301 | ₩4,355 | ₩4,167 | ₩4,315 | +0.31% | 64.9만 |
|---|
| 2026.03.02 | ₩4,489 | ₩4,569 | ₩4,355 | ₩4,476 | -0.30% | 88.3만 |
|---|
| 2026.02.27 | ₩4,837 | ₩5,119 | ₩4,610 | ₩4,837 | 0.00% | 39.2만 |
|---|
| 2026.02.26 | ₩5,105 | ₩5,105 | ₩4,489 | ₩4,837 | -5.25% | 45.2만 |
|---|
| 2026.02.25 | ₩5,253 | ₩5,481 | ₩4,971 | ₩4,998 | -4.85% | 56.6만 |
|---|
| 2026.02.24 | ₩5,950 | ₩5,950 | ₩4,918 | ₩5,079 | -14.64% | 101.2만 |
|---|