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 | ₩2,109 | ₩2,109 | ₩2,043 | ₩2,109 | 0.00% | 41.7만 |
| 2026.10.08 | ₩2,083 | ₩2,096 | ₩2,043 | ₩2,056 | -1.28% | 33.9만 |
| 2026.10.07 | ₩2,136 | ₩2,149 | ₩2,083 | ₩2,083 | -2.50% | 33.6만 |
| 2026.10.06 | ₩2,176 | ₩2,229 | ₩2,149 | ₩2,176 | 0.00% | 44.4만 |
| 2026.10.05 | ₩2,163 | ₩2,256 | ₩2,109 | ₩2,189 | +1.23% | 74만 |
| 2026.10.02 | ₩2,256 | ₩2,323 | ₩2,123 | ₩2,123 | -5.92% | 117.9만 |
| 2026.10.01 | ₩2,096 | ₩2,323 | ₩2,069 | ₩2,323 | +10.83% | 141만 |
| 2026.09.30 | ₩2,363 | ₩2,363 | ₩1,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,976 |
| -16.38% |
| 173.7만 |
| 2026.09.29 | ₩2,750 | ₩2,750 | ₩2,269 | ₩2,336 | -15.05% | 419.9만 |
|---|
| 2026.09.28 | ₩2,510 | ₩2,950 | ₩2,470 | ₩2,937 | +17.02% | 159.8만 |
|---|
| 2026.09.25 | ₩2,536 | ₩2,590 | ₩2,496 | ₩2,510 | -1.05% | 67.9만 |
|---|
| 2026.09.24 | ₩2,643 | ₩2,670 | ₩2,510 | ₩2,523 | -4.55% | 120.3만 |
|---|
| 2026.09.23 | ₩2,376 | ₩2,723 | ₩2,363 | ₩2,710 | +14.04% | 159.5만 |
|---|
| 2026.09.22 | ₩2,363 | ₩2,430 | ₩2,310 | ₩2,350 | -0.56% | 57.1만 |
|---|
| 2026.09.21 | ₩2,256 | ₩2,363 | ₩2,256 | ₩2,363 | +4.73% | 91만 |
|---|
| 2026.09.18 | ₩2,283 | ₩2,350 | ₩2,203 | ₩2,229 | -2.34% | 297.6만 |
|---|
| 2026.09.17 | ₩2,269 | ₩2,403 | ₩2,243 | ₩2,269 | 0.00% | 83.7만 |
|---|
| 2026.09.16 | ₩2,443 | ₩2,483 | ₩2,229 | ₩2,269 | -7.10% | 147.4만 |
|---|
| 2026.09.15 | ₩2,536 | ₩2,657 | ₩2,403 | ₩2,403 | -5.26% | 144.1만 |
|---|
| 2026.09.14 | ₩2,203 | ₩2,790 | ₩2,189 | ₩2,550 | +15.76% | 581만 |
|---|
| 2026.09.11 | ₩2,296 | ₩2,350 | ₩2,243 | ₩2,269 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩2,296 | ₩2,403 | ₩2,283 | ₩2,283 | -0.58% | 45.7만 |
|---|
| 2026.09.09 | ₩2,403 | ₩2,430 | ₩2,323 | ₩2,350 | -2.22% | 38.5만 |
|---|
| 2026.09.08 | ₩2,390 | ₩2,523 | ₩2,296 | ₩2,430 | +1.68% | 115.9만 |
|---|
| 2026.09.04 | ₩2,323 | ₩2,336 | ₩2,256 | ₩2,296 | -1.15% | 36만 |
|---|
| 2026.09.03 | ₩2,483 | ₩2,536 | ₩2,229 | ₩2,336 | -5.91% | 141.8만 |
|---|
| 2026.09.02 | ₩2,577 | ₩2,590 | ₩2,496 | ₩2,510 | -2.59% | 102.4만 |
|---|
| 2026.09.01 | ₩2,630 | ₩2,710 | ₩2,590 | ₩2,617 | -0.51% | 41.2만 |
|---|
| 2026.08.31 | ₩2,670 | ₩2,710 | ₩2,643 | ₩2,710 | +1.50% | 30.8만 |
|---|
| 2026.08.28 | ₩2,737 | ₩2,803 | ₩2,670 | ₩2,710 | -0.98% | 35.8만 |
|---|
| 2026.08.27 | ₩2,750 | ₩2,870 | ₩2,737 | ₩2,750 | 0.00% | 40.5만 |
|---|
| 2026.08.26 | ₩2,737 | ₩2,830 | ₩2,723 | ₩2,790 | +1.95% | 52.8만 |
|---|
| 2026.08.25 | ₩2,710 | ₩2,830 | ₩2,697 | ₩2,723 | +0.49% | 34.5만 |
|---|
| 2026.08.24 | ₩2,790 | ₩2,830 | ₩2,683 | ₩2,723 | -2.39% | 71.3만 |
|---|
| 2026.08.21 | ₩2,964 | ₩2,964 | ₩2,817 | ₩2,844 | -4.05% | 36.2만 |
|---|
| 2026.08.20 | ₩2,937 | ₩3,004 | ₩2,870 | ₩2,897 | -1.36% | 27.8만 |
|---|
| 2026.08.19 | ₩2,990 | ₩3,017 | ₩2,897 | ₩2,977 | -0.45% | 48.8만 |
|---|
| 2026.08.18 | ₩2,870 | ₩2,990 | ₩2,790 | ₩2,937 | +2.33% | 70.3만 |
|---|
| 2026.08.17 | ₩3,044 | ₩3,124 | ₩2,937 | ₩2,977 | -2.19% | 54.1만 |
|---|
| 2026.08.14 | ₩3,164 | ₩3,351 | ₩3,151 | ₩3,244 | +2.53% | 61.5만 |
|---|
| 2026.08.13 | ₩3,231 | ₩3,404 | ₩3,177 | ₩3,191 | -1.24% | 52.4만 |
|---|
| 2026.08.12 | ₩3,057 | ₩3,217 | ₩3,057 | ₩3,217 | +5.24% | 51.2만 |
|---|
| 2026.08.11 | ₩2,977 | ₩3,097 | ₩2,937 | ₩3,057 | +2.69% | 41.9만 |
|---|
| 2026.08.10 | ₩2,950 | ₩3,030 | ₩2,924 | ₩2,977 | +0.90% | 29.1만 |
|---|
| 2026.08.07 | ₩2,910 | ₩2,977 | ₩2,897 | ₩2,977 | +2.29% | 31.4만 |
|---|
| 2026.08.06 | ₩2,910 | ₩2,937 | ₩2,857 | ₩2,897 | -0.46% | 25.1만 |
|---|
| 2026.08.05 | ₩3,070 | ₩3,097 | ₩2,884 | ₩2,924 | -4.78% | 41.2만 |
|---|
| 2026.08.04 | ₩2,924 | ₩2,990 | ₩2,830 | ₩2,937 | +0.46% | 54.2만 |
|---|
| 2026.08.03 | ₩2,777 | ₩2,910 | ₩2,683 | ₩2,817 | +1.44% | 32.8만 |
|---|
| 2026.07.31 | ₩2,870 | ₩2,910 | ₩2,723 | ₩2,750 | -4.19% | 30.7만 |
|---|
| 2026.07.30 | ₩2,683 | ₩2,870 | ₩2,643 | ₩2,844 | +5.97% | 56.2만 |
|---|
| 2026.07.29 | ₩2,750 | ₩2,817 | ₩2,550 | ₩2,590 | -5.83% | 104.1만 |
|---|
| 2026.07.28 | ₩2,924 | ₩2,937 | ₩2,737 | ₩2,750 | -5.94% | 82.7만 |
|---|
| 2026.07.27 | ₩2,844 | ₩3,084 | ₩2,844 | ₩2,990 | +5.16% | 50.8만 |
|---|
| 2026.07.24 | ₩2,884 | ₩2,884 | ₩2,750 | ₩2,790 | -3.24% | 37.7만 |
|---|
| 2026.07.23 | ₩2,924 | ₩3,004 | ₩2,803 | ₩2,884 | -1.37% | 35.8만 |
|---|
| 2026.07.22 | ₩2,964 | ₩3,070 | ₩2,937 | ₩2,950 | -0.45% | 78.8만 |
|---|
| 2026.07.21 | ₩2,830 | ₩2,964 | ₩2,790 | ₩2,937 | +3.77% | 88.8만 |
|---|
| 2026.07.20 | ₩2,990 | ₩2,990 | ₩2,737 | ₩2,777 | -7.14% | 59.8만 |
|---|
| 2026.07.17 | ₩2,950 | ₩2,990 | ₩2,817 | ₩2,897 | -1.81% | 76.7만 |
|---|
| 2026.07.16 | ₩3,284 | ₩3,337 | ₩2,910 | ₩2,990 | -8.94% | 147.3만 |
|---|
| 2026.07.15 | ₩3,284 | ₩3,324 | ₩3,177 | ₩3,231 | -1.63% | 56.7만 |
|---|
| 2026.07.14 | ₩3,337 | ₩3,418 | ₩3,191 | ₩3,297 | -1.20% | 80만 |
|---|
| 2026.07.13 | ₩3,551 | ₩3,578 | ₩3,204 | ₩3,284 | -7.52% | 143만 |
|---|
| 2026.07.10 | ₩3,738 | ₩3,778 | ₩3,578 | ₩3,671 | -1.79% | 55.3만 |
|---|
| 2026.07.09 | ₩3,778 | ₩3,845 | ₩3,698 | ₩3,765 | -0.35% | 46.3만 |
|---|
| 2026.07.08 | ₩3,578 | ₩3,765 | ₩3,578 | ₩3,765 | +5.22% | 71.8만 |
|---|
| 2026.07.07 | ₩3,751 | ₩3,778 | ₩3,578 | ₩3,671 | -2.14% | 104.8만 |
|---|
| 2026.07.06 | ₩4,018 | ₩4,058 | ₩3,725 | ₩3,805 | -5.32% | 125만 |
|---|
| 2026.07.02 | ₩4,032 | ₩4,205 | ₩3,911 | ₩3,978 | -1.32% | 83.1만 |
|---|
| 2026.07.01 | ₩4,138 | ₩4,232 | ₩3,952 | ₩3,978 | -3.87% | 50만 |
|---|
| 2026.06.30 | ₩4,112 | ₩4,259 | ₩4,058 | ₩4,165 | +1.30% | 93.8만 |
|---|
| 2026.06.29 | ₩4,072 | ₩4,152 | ₩3,938 | ₩4,112 | +0.98% | 59.3만 |
|---|
| 2026.06.26 | ₩4,138 | ₩4,138 | ₩3,952 | ₩3,992 | -3.55% | 65.5만 |
|---|
| 2026.06.25 | ₩4,245 | ₩4,339 | ₩4,112 | ₩4,152 | -2.20% | 56.9만 |
|---|
| 2026.06.24 | ₩4,272 | ₩4,299 | ₩4,005 | ₩4,085 | -4.38% | 62.7만 |
|---|
| 2026.06.23 | ₩4,512 | ₩4,646 | ₩4,205 | ₩4,232 | -6.21% | 83.3만 |
|---|
| 2026.06.22 | ₩4,259 | ₩4,793 | ₩4,165 | ₩4,712 | +10.66% | 186.7만 |
|---|
| 2026.06.18 | ₩4,339 | ₩4,459 | ₩3,952 | ₩4,325 | -0.31% | 5410.5만 |
|---|
| 2026.06.17 | ₩4,472 | ₩4,526 | ₩4,152 | ₩4,205 | -5.97% | 443.3만 |
|---|
| 2026.06.16 | ₩4,486 | ₩4,526 | ₩4,285 | ₩4,459 | -0.60% | 138.9만 |
|---|
| 2026.06.15 | ₩4,138 | ₩4,579 | ₩4,072 | ₩4,512 | +9.03% | 253.2만 |
|---|
| 2026.06.12 | ₩3,938 | ₩4,018 | ₩3,871 | ₩3,978 | +1.02% | 31.9만 |
|---|
| 2026.06.11 | ₩3,711 | ₩3,938 | ₩3,631 | ₩3,925 | +5.76% | 40.7만 |
|---|
| 2026.06.10 | ₩3,885 | ₩3,938 | ₩3,698 | ₩3,698 | -4.81% | 58.5만 |
|---|
| 2026.06.09 | ₩4,138 | ₩4,232 | ₩3,711 | ₩3,952 | -4.52% | 49.6만 |
|---|
| 2026.06.08 | ₩4,058 | ₩4,245 | ₩4,032 | ₩4,098 | +0.99% | 41.7만 |
|---|
| 2026.06.05 | ₩4,245 | ₩4,259 | ₩3,911 | ₩3,952 | -6.92% | 74.8만 |
|---|
| 2026.06.04 | ₩4,299 | ₩4,432 | ₩4,245 | ₩4,392 | +2.17% | 55.3만 |
|---|
| 2026.06.03 | ₩4,539 | ₩4,686 | ₩4,352 | ₩4,499 | -0.88% | 73.5만 |
|---|
| 2026.06.02 | ₩4,152 | ₩4,686 | ₩4,152 | ₩4,579 | +10.29% | 96.5만 |
|---|
| 2026.06.01 | ₩4,365 | ₩4,365 | ₩4,112 | ₩4,219 | -3.36% | 80만 |
|---|
| 2026.05.29 | ₩4,592 | ₩4,672 | ₩4,232 | ₩4,325 | -5.81% | 92.4만 |
|---|
| 2026.05.28 | ₩4,232 | ₩4,619 | ₩4,178 | ₩4,619 | +9.15% | 156.3만 |
|---|
| 2026.05.27 | ₩4,325 | ₩4,526 | ₩4,112 | ₩4,245 | -1.85% | 89.1만 |
|---|
| 2026.05.26 | ₩4,472 | ₩4,526 | ₩4,165 | ₩4,392 | -1.79% | 115.9만 |
|---|
| 2026.05.22 | ₩3,818 | ₩4,379 | ₩3,765 | ₩4,379 | +14.69% | 208.5만 |
|---|
| 2026.05.21 | ₩3,738 | ₩4,032 | ₩3,725 | ₩3,791 | +1.43% | 75.9만 |
|---|
| 2026.05.20 | ₩3,685 | ₩3,831 | ₩3,631 | ₩3,685 | 0.00% | 67.1만 |
|---|
| 2026.05.19 | ₩3,498 | ₩3,725 | ₩3,498 | ₩3,698 | +5.73% | 44.4만 |
|---|
| 2026.05.18 | ₩3,644 | ₩3,711 | ₩3,471 | ₩3,564 | -2.20% | 29.9만 |
|---|
| 2026.05.15 | ₩3,778 | ₩3,818 | ₩3,578 | ₩3,604 | -4.59% | 56.4만 |
|---|
| 2026.05.14 | ₩3,805 | ₩3,925 | ₩3,685 | ₩3,911 | +2.81% | 50.4만 |
|---|
| 2026.05.13 | ₩3,711 | ₩3,911 | ₩3,644 | ₩3,791 | +2.16% | 51.5만 |
|---|
| 2026.05.12 | ₩4,005 | ₩4,018 | ₩3,631 | ₩3,725 | -7.00% | 83.7만 |
|---|
| 2026.05.11 | ₩3,604 | ₩4,072 | ₩3,524 | ₩4,032 | +11.85% | 135.3만 |
|---|
| 2026.05.08 | ₩3,765 | ₩3,765 | ₩3,604 | ₩3,631 | -3.55% | 33.2만 |
|---|
| 2026.05.07 | ₩3,671 | ₩3,791 | ₩3,631 | ₩3,711 | +1.09% | 30.3만 |
|---|
| 2026.05.06 | ₩3,751 | ₩3,845 | ₩3,685 | ₩3,778 | +0.71% | 51.5만 |
|---|
| 2026.05.05 | ₩3,818 | ₩3,911 | ₩3,618 | ₩3,711 | -2.80% | 54.2만 |
|---|
| 2026.05.04 | ₩3,698 | ₩3,791 | ₩3,631 | ₩3,778 | +2.17% | 36.2만 |
|---|
| 2026.05.01 | ₩3,791 | ₩3,805 | ₩3,671 | ₩3,711 | -2.11% | 18.6만 |
|---|
| 2026.04.30 | ₩3,551 | ₩3,778 | ₩3,484 | ₩3,778 | +6.39% | 39.8만 |
|---|
| 2026.04.29 | ₩3,658 | ₩3,685 | ₩3,431 | ₩3,471 | -5.11% | 28.9만 |
|---|
| 2026.04.28 | ₩3,831 | ₩3,831 | ₩3,604 | ₩3,738 | -2.44% | 47.4만 |
|---|
| 2026.04.27 | ₩3,725 | ₩3,925 | ₩3,604 | ₩3,885 | +4.30% | 54.1만 |
|---|
| 2026.04.24 | ₩3,738 | ₩3,805 | ₩3,564 | ₩3,591 | -3.93% | 41.5만 |
|---|
| 2026.04.23 | ₩3,805 | ₩3,805 | ₩3,604 | ₩3,698 | -2.81% | 33.6만 |
|---|
| 2026.04.22 | ₩3,685 | ₩3,938 | ₩3,685 | ₩3,845 | +4.35% | 43.8만 |
|---|
| 2026.04.21 | ₩3,925 | ₩3,952 | ₩3,618 | ₩3,685 | -6.12% | 60.3만 |
|---|
| 2026.04.20 | ₩3,805 | ₩3,938 | ₩3,671 | ₩3,885 | +2.11% | 44.9만 |
|---|
| 2026.04.17 | ₩3,591 | ₩3,871 | ₩3,551 | ₩3,831 | +6.69% | 68.4만 |
|---|
| 2026.04.16 | ₩3,871 | ₩3,911 | ₩3,471 | ₩3,524 | -8.97% | 58.9만 |
|---|
| 2026.04.15 | ₩3,738 | ₩3,938 | ₩3,698 | ₩3,791 | +1.43% | 101.2만 |
|---|
| 2026.04.14 | ₩3,377 | ₩3,658 | ₩3,124 | ₩3,604 | +6.72% | 119.2만 |
|---|
| 2026.04.13 | ₩3,257 | ₩3,391 | ₩3,177 | ₩3,391 | +4.10% | 44만 |
|---|
| 2026.04.10 | ₩3,311 | ₩3,524 | ₩3,204 | ₩3,337 | +0.81% | 50.6만 |
|---|
| 2026.04.09 | ₩3,244 | ₩3,311 | ₩3,124 | ₩3,311 | +2.06% | 19.8만 |
|---|
| 2026.04.08 | ₩3,217 | ₩3,351 | ₩3,124 | ₩3,231 | +0.41% | 48.2만 |
|---|
| 2026.04.07 | ₩3,070 | ₩3,070 | ₩2,870 | ₩2,910 | -5.22% | 34.2만 |
|---|
| 2026.04.06 | ₩3,324 | ₩3,391 | ₩3,070 | ₩3,111 | -6.43% | 75.5만 |
|---|
| 2026.04.02 | ₩3,204 | ₩3,324 | ₩3,004 | ₩3,284 | +2.50% | 48만 |
|---|
| 2026.04.01 | ₩3,244 | ₩3,538 | ₩3,137 | ₩3,257 | +0.41% | 98.4만 |
|---|
| 2026.03.31 | ₩2,710 | ₩3,137 | ₩2,710 | ₩3,057 | +12.81% | 55.3만 |
|---|
| 2026.03.30 | ₩2,657 | ₩2,990 | ₩2,643 | ₩2,697 | +1.51% | 43.5만 |
|---|
| 2026.03.27 | ₩2,884 | ₩2,884 | ₩2,536 | ₩2,737 | -5.09% | 110.9만 |
|---|
| 2026.03.26 | ₩2,924 | ₩3,177 | ₩2,830 | ₩2,857 | -2.28% | 35.4만 |
|---|
| 2026.03.25 | ₩3,444 | ₩3,444 | ₩3,004 | ₩3,057 | -11.24% | 51.5만 |
|---|
| 2026.03.24 | ₩3,057 | ₩3,297 | ₩3,030 | ₩3,231 | +5.68% | 46.2만 |
|---|
| 2026.03.23 | ₩3,311 | ₩3,311 | ₩2,884 | ₩3,137 | -5.24% | 39.3만 |
|---|
| 2026.03.20 | ₩3,471 | ₩3,471 | ₩2,937 | ₩3,177 | -8.46% | 77.4만 |
|---|
| 2026.03.19 | ₩3,418 | ₩3,511 | ₩3,311 | ₩3,404 | -0.39% | 43.6만 |
|---|
| 2026.03.18 | ₩3,364 | ₩3,845 | ₩3,324 | ₩3,644 | +8.33% | 35.6만 |
|---|
| 2026.03.17 | ₩3,911 | ₩3,911 | ₩3,337 | ₩3,418 | -12.63% | 101.9만 |
|---|
| 2026.03.16 | ₩4,125 | ₩4,138 | ₩3,805 | ₩3,952 | -4.21% | 52.1만 |
|---|
| 2026.03.13 | ₩4,232 | ₩4,245 | ₩3,965 | ₩4,045 | -4.42% | 24.9만 |
|---|
| 2026.03.12 | ₩4,245 | ₩4,272 | ₩3,952 | ₩4,018 | -5.35% | 47.8만 |
|---|
| 2026.03.11 | ₩4,259 | ₩4,445 | ₩4,205 | ₩4,259 | 0.00% | 24.1만 |
|---|
| 2026.03.10 | ₩4,365 | ₩4,512 | ₩4,312 | ₩4,379 | +0.31% | 30.7만 |
|---|
| 2026.03.09 | ₩4,339 | ₩4,459 | ₩4,219 | ₩4,432 | +2.15% | 24.6만 |
|---|
| 2026.03.06 | ₩4,339 | ₩4,486 | ₩4,259 | ₩4,472 | +3.08% | 17.8만 |
|---|
| 2026.03.05 | ₩4,472 | ₩4,539 | ₩4,245 | ₩4,379 | -2.09% | 24.4만 |
|---|
| 2026.03.04 | ₩4,352 | ₩4,512 | ₩4,245 | ₩4,419 | +1.53% | 43.7만 |
|---|
| 2026.03.03 | ₩4,285 | ₩4,339 | ₩4,152 | ₩4,299 | +0.31% | 64.9만 |
|---|
| 2026.03.02 | ₩4,472 | ₩4,552 | ₩4,339 | ₩4,459 | -0.30% | 88.3만 |
|---|
| 2026.02.27 | ₩4,819 | ₩5,100 | ₩4,592 | ₩4,819 | 0.00% | 39.2만 |
|---|
| 2026.02.26 | ₩5,086 | ₩5,086 | ₩4,472 | ₩4,819 | -5.25% | 45.2만 |
|---|
| 2026.02.25 | ₩5,233 | ₩5,460 | ₩4,953 | ₩4,979 | -4.85% | 56.6만 |
|---|
| 2026.02.24 | ₩5,927 | ₩5,927 | ₩4,899 | ₩5,060 | -14.64% | 101.2만 |
|---|