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 | ₩2,042 | ₩2,109 | 0.00% | 41.7만 |
| 2026.10.08 | ₩2,082 | ₩2,095 | ₩2,042 | ₩2,055 | -1.28% | 33.9만 |
| 2026.10.07 | ₩2,135 | ₩2,149 | ₩2,082 | ₩2,082 | -2.50% | 33.6만 |
| 2026.10.06 | ₩2,175 | ₩2,229 | ₩2,149 | ₩2,175 | 0.00% | 44.4만 |
| 2026.10.05 | ₩2,162 | ₩2,255 | ₩2,109 | ₩2,189 | +1.23% | 74만 |
| 2026.10.02 | ₩2,255 | ₩2,322 | ₩2,122 | ₩2,122 | -5.92% | 117.9만 |
| 2026.10.01 | ₩2,095 | ₩2,322 | ₩2,069 | ₩2,322 | +10.83% | 141만 |
| 2026.09.30 | ₩2,362 | ₩2,362 | ₩1,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,975 |
| -16.38% |
| 173.7만 |
| 2026.09.29 | ₩2,749 | ₩2,749 | ₩2,269 | ₩2,336 | -15.05% | 419.9만 |
|---|
| 2026.09.28 | ₩2,509 | ₩2,949 | ₩2,469 | ₩2,936 | +17.02% | 159.8만 |
|---|
| 2026.09.25 | ₩2,536 | ₩2,589 | ₩2,496 | ₩2,509 | -1.05% | 67.9만 |
|---|
| 2026.09.24 | ₩2,642 | ₩2,669 | ₩2,509 | ₩2,522 | -4.55% | 120.3만 |
|---|
| 2026.09.23 | ₩2,376 | ₩2,723 | ₩2,362 | ₩2,709 | +14.04% | 159.5만 |
|---|
| 2026.09.22 | ₩2,362 | ₩2,429 | ₩2,309 | ₩2,349 | -0.56% | 57.1만 |
|---|
| 2026.09.21 | ₩2,255 | ₩2,362 | ₩2,255 | ₩2,362 | +4.73% | 91만 |
|---|
| 2026.09.18 | ₩2,282 | ₩2,349 | ₩2,202 | ₩2,229 | -2.34% | 297.6만 |
|---|
| 2026.09.17 | ₩2,269 | ₩2,402 | ₩2,242 | ₩2,269 | 0.00% | 83.7만 |
|---|
| 2026.09.16 | ₩2,442 | ₩2,482 | ₩2,229 | ₩2,269 | -7.10% | 147.4만 |
|---|
| 2026.09.15 | ₩2,536 | ₩2,656 | ₩2,402 | ₩2,402 | -5.26% | 144.1만 |
|---|
| 2026.09.14 | ₩2,202 | ₩2,789 | ₩2,189 | ₩2,549 | +15.76% | 581만 |
|---|
| 2026.09.11 | ₩2,295 | ₩2,349 | ₩2,242 | ₩2,269 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩2,295 | ₩2,402 | ₩2,282 | ₩2,282 | -0.58% | 45.7만 |
|---|
| 2026.09.09 | ₩2,402 | ₩2,429 | ₩2,322 | ₩2,349 | -2.22% | 38.5만 |
|---|
| 2026.09.08 | ₩2,389 | ₩2,522 | ₩2,295 | ₩2,429 | +1.68% | 115.9만 |
|---|
| 2026.09.04 | ₩2,322 | ₩2,336 | ₩2,255 | ₩2,295 | -1.15% | 36만 |
|---|
| 2026.09.03 | ₩2,482 | ₩2,536 | ₩2,229 | ₩2,336 | -5.91% | 141.8만 |
|---|
| 2026.09.02 | ₩2,576 | ₩2,589 | ₩2,496 | ₩2,509 | -2.59% | 102.4만 |
|---|
| 2026.09.01 | ₩2,629 | ₩2,709 | ₩2,589 | ₩2,616 | -0.51% | 41.2만 |
|---|
| 2026.08.31 | ₩2,669 | ₩2,709 | ₩2,642 | ₩2,709 | +1.50% | 30.8만 |
|---|
| 2026.08.28 | ₩2,736 | ₩2,803 | ₩2,669 | ₩2,709 | -0.98% | 35.8만 |
|---|
| 2026.08.27 | ₩2,749 | ₩2,869 | ₩2,736 | ₩2,749 | 0.00% | 40.5만 |
|---|
| 2026.08.26 | ₩2,736 | ₩2,829 | ₩2,723 | ₩2,789 | +1.95% | 52.8만 |
|---|
| 2026.08.25 | ₩2,709 | ₩2,829 | ₩2,696 | ₩2,723 | +0.49% | 34.5만 |
|---|
| 2026.08.24 | ₩2,789 | ₩2,829 | ₩2,683 | ₩2,723 | -2.39% | 71.3만 |
|---|
| 2026.08.21 | ₩2,963 | ₩2,963 | ₩2,816 | ₩2,843 | -4.05% | 36.2만 |
|---|
| 2026.08.20 | ₩2,936 | ₩3,003 | ₩2,869 | ₩2,896 | -1.36% | 27.8만 |
|---|
| 2026.08.19 | ₩2,989 | ₩3,016 | ₩2,896 | ₩2,976 | -0.45% | 48.8만 |
|---|
| 2026.08.18 | ₩2,869 | ₩2,989 | ₩2,789 | ₩2,936 | +2.33% | 70.3만 |
|---|
| 2026.08.17 | ₩3,043 | ₩3,123 | ₩2,936 | ₩2,976 | -2.19% | 54.1만 |
|---|
| 2026.08.14 | ₩3,163 | ₩3,350 | ₩3,150 | ₩3,243 | +2.53% | 61.5만 |
|---|
| 2026.08.13 | ₩3,230 | ₩3,403 | ₩3,176 | ₩3,190 | -1.24% | 52.4만 |
|---|
| 2026.08.12 | ₩3,056 | ₩3,216 | ₩3,056 | ₩3,216 | +5.24% | 51.2만 |
|---|
| 2026.08.11 | ₩2,976 | ₩3,096 | ₩2,936 | ₩3,056 | +2.69% | 41.9만 |
|---|
| 2026.08.10 | ₩2,949 | ₩3,029 | ₩2,923 | ₩2,976 | +0.90% | 29.1만 |
|---|
| 2026.08.07 | ₩2,909 | ₩2,976 | ₩2,896 | ₩2,976 | +2.29% | 31.4만 |
|---|
| 2026.08.06 | ₩2,909 | ₩2,936 | ₩2,856 | ₩2,896 | -0.46% | 25.1만 |
|---|
| 2026.08.05 | ₩3,070 | ₩3,096 | ₩2,883 | ₩2,923 | -4.78% | 41.2만 |
|---|
| 2026.08.04 | ₩2,923 | ₩2,989 | ₩2,829 | ₩2,936 | +0.46% | 54.2만 |
|---|
| 2026.08.03 | ₩2,776 | ₩2,909 | ₩2,683 | ₩2,816 | +1.44% | 32.8만 |
|---|
| 2026.07.31 | ₩2,869 | ₩2,909 | ₩2,723 | ₩2,749 | -4.19% | 30.7만 |
|---|
| 2026.07.30 | ₩2,683 | ₩2,869 | ₩2,642 | ₩2,843 | +5.97% | 56.2만 |
|---|
| 2026.07.29 | ₩2,749 | ₩2,816 | ₩2,549 | ₩2,589 | -5.83% | 104.1만 |
|---|
| 2026.07.28 | ₩2,923 | ₩2,936 | ₩2,736 | ₩2,749 | -5.94% | 82.7만 |
|---|
| 2026.07.27 | ₩2,843 | ₩3,083 | ₩2,843 | ₩2,989 | +5.16% | 50.8만 |
|---|
| 2026.07.24 | ₩2,883 | ₩2,883 | ₩2,749 | ₩2,789 | -3.24% | 37.7만 |
|---|
| 2026.07.23 | ₩2,923 | ₩3,003 | ₩2,803 | ₩2,883 | -1.37% | 35.8만 |
|---|
| 2026.07.22 | ₩2,963 | ₩3,070 | ₩2,936 | ₩2,949 | -0.45% | 78.8만 |
|---|
| 2026.07.21 | ₩2,829 | ₩2,963 | ₩2,789 | ₩2,936 | +3.77% | 88.8만 |
|---|
| 2026.07.20 | ₩2,989 | ₩2,989 | ₩2,736 | ₩2,776 | -7.14% | 59.8만 |
|---|
| 2026.07.17 | ₩2,949 | ₩2,989 | ₩2,816 | ₩2,896 | -1.81% | 76.7만 |
|---|
| 2026.07.16 | ₩3,283 | ₩3,336 | ₩2,909 | ₩2,989 | -8.94% | 147.3만 |
|---|
| 2026.07.15 | ₩3,283 | ₩3,323 | ₩3,176 | ₩3,230 | -1.63% | 56.7만 |
|---|
| 2026.07.14 | ₩3,336 | ₩3,417 | ₩3,190 | ₩3,296 | -1.20% | 80만 |
|---|
| 2026.07.13 | ₩3,550 | ₩3,577 | ₩3,203 | ₩3,283 | -7.52% | 143만 |
|---|
| 2026.07.10 | ₩3,737 | ₩3,777 | ₩3,577 | ₩3,670 | -1.79% | 55.3만 |
|---|
| 2026.07.09 | ₩3,777 | ₩3,844 | ₩3,697 | ₩3,764 | -0.35% | 46.3만 |
|---|
| 2026.07.08 | ₩3,577 | ₩3,764 | ₩3,577 | ₩3,764 | +5.22% | 71.8만 |
|---|
| 2026.07.07 | ₩3,750 | ₩3,777 | ₩3,577 | ₩3,670 | -2.14% | 104.8만 |
|---|
| 2026.07.06 | ₩4,017 | ₩4,057 | ₩3,723 | ₩3,804 | -5.32% | 125만 |
|---|
| 2026.07.02 | ₩4,030 | ₩4,204 | ₩3,910 | ₩3,977 | -1.32% | 83.1만 |
|---|
| 2026.07.01 | ₩4,137 | ₩4,231 | ₩3,950 | ₩3,977 | -3.87% | 50만 |
|---|
| 2026.06.30 | ₩4,111 | ₩4,257 | ₩4,057 | ₩4,164 | +1.30% | 93.8만 |
|---|
| 2026.06.29 | ₩4,070 | ₩4,151 | ₩3,937 | ₩4,111 | +0.98% | 59.3만 |
|---|
| 2026.06.26 | ₩4,137 | ₩4,137 | ₩3,950 | ₩3,990 | -3.55% | 65.5만 |
|---|
| 2026.06.25 | ₩4,244 | ₩4,337 | ₩4,111 | ₩4,151 | -2.20% | 56.9만 |
|---|
| 2026.06.24 | ₩4,271 | ₩4,297 | ₩4,004 | ₩4,084 | -4.38% | 62.7만 |
|---|
| 2026.06.23 | ₩4,511 | ₩4,644 | ₩4,204 | ₩4,231 | -6.21% | 83.3만 |
|---|
| 2026.06.22 | ₩4,257 | ₩4,791 | ₩4,164 | ₩4,711 | +10.66% | 186.7만 |
|---|
| 2026.06.18 | ₩4,337 | ₩4,457 | ₩3,950 | ₩4,324 | -0.31% | 5410.5만 |
|---|
| 2026.06.17 | ₩4,471 | ₩4,524 | ₩4,151 | ₩4,204 | -5.97% | 443.3만 |
|---|
| 2026.06.16 | ₩4,484 | ₩4,524 | ₩4,284 | ₩4,457 | -0.60% | 138.9만 |
|---|
| 2026.06.15 | ₩4,137 | ₩4,578 | ₩4,070 | ₩4,511 | +9.03% | 253.2만 |
|---|
| 2026.06.12 | ₩3,937 | ₩4,017 | ₩3,870 | ₩3,977 | +1.02% | 31.9만 |
|---|
| 2026.06.11 | ₩3,710 | ₩3,937 | ₩3,630 | ₩3,924 | +5.76% | 40.7만 |
|---|
| 2026.06.10 | ₩3,884 | ₩3,937 | ₩3,697 | ₩3,697 | -4.81% | 58.5만 |
|---|
| 2026.06.09 | ₩4,137 | ₩4,231 | ₩3,710 | ₩3,950 | -4.52% | 49.6만 |
|---|
| 2026.06.08 | ₩4,057 | ₩4,244 | ₩4,030 | ₩4,097 | +0.99% | 41.7만 |
|---|
| 2026.06.05 | ₩4,244 | ₩4,257 | ₩3,910 | ₩3,950 | -6.92% | 74.8만 |
|---|
| 2026.06.04 | ₩4,297 | ₩4,431 | ₩4,244 | ₩4,391 | +2.17% | 55.3만 |
|---|
| 2026.06.03 | ₩4,538 | ₩4,684 | ₩4,351 | ₩4,498 | -0.88% | 73.5만 |
|---|
| 2026.06.02 | ₩4,151 | ₩4,684 | ₩4,151 | ₩4,578 | +10.29% | 96.5만 |
|---|
| 2026.06.01 | ₩4,364 | ₩4,364 | ₩4,111 | ₩4,217 | -3.36% | 80만 |
|---|
| 2026.05.29 | ₩4,591 | ₩4,671 | ₩4,231 | ₩4,324 | -5.81% | 92.4만 |
|---|
| 2026.05.28 | ₩4,231 | ₩4,618 | ₩4,177 | ₩4,618 | +9.15% | 156.3만 |
|---|
| 2026.05.27 | ₩4,324 | ₩4,524 | ₩4,111 | ₩4,244 | -1.85% | 89.1만 |
|---|
| 2026.05.26 | ₩4,471 | ₩4,524 | ₩4,164 | ₩4,391 | -1.79% | 115.9만 |
|---|
| 2026.05.22 | ₩3,817 | ₩4,377 | ₩3,764 | ₩4,377 | +14.69% | 208.5만 |
|---|
| 2026.05.21 | ₩3,737 | ₩4,030 | ₩3,723 | ₩3,790 | +1.43% | 75.9만 |
|---|
| 2026.05.20 | ₩3,683 | ₩3,830 | ₩3,630 | ₩3,683 | 0.00% | 67.1만 |
|---|
| 2026.05.19 | ₩3,497 | ₩3,723 | ₩3,497 | ₩3,697 | +5.73% | 44.4만 |
|---|
| 2026.05.18 | ₩3,643 | ₩3,710 | ₩3,470 | ₩3,563 | -2.20% | 29.9만 |
|---|
| 2026.05.15 | ₩3,777 | ₩3,817 | ₩3,577 | ₩3,603 | -4.59% | 56.4만 |
|---|
| 2026.05.14 | ₩3,804 | ₩3,924 | ₩3,683 | ₩3,910 | +2.81% | 50.4만 |
|---|
| 2026.05.13 | ₩3,710 | ₩3,910 | ₩3,643 | ₩3,790 | +2.16% | 51.5만 |
|---|
| 2026.05.12 | ₩4,004 | ₩4,017 | ₩3,630 | ₩3,723 | -7.00% | 83.7만 |
|---|
| 2026.05.11 | ₩3,603 | ₩4,070 | ₩3,523 | ₩4,030 | +11.85% | 135.3만 |
|---|
| 2026.05.08 | ₩3,764 | ₩3,764 | ₩3,603 | ₩3,630 | -3.55% | 33.2만 |
|---|
| 2026.05.07 | ₩3,670 | ₩3,790 | ₩3,630 | ₩3,710 | +1.09% | 30.3만 |
|---|
| 2026.05.06 | ₩3,750 | ₩3,844 | ₩3,683 | ₩3,777 | +0.71% | 51.5만 |
|---|
| 2026.05.05 | ₩3,817 | ₩3,910 | ₩3,617 | ₩3,710 | -2.80% | 54.2만 |
|---|
| 2026.05.04 | ₩3,697 | ₩3,790 | ₩3,630 | ₩3,777 | +2.17% | 36.2만 |
|---|
| 2026.05.01 | ₩3,790 | ₩3,804 | ₩3,670 | ₩3,710 | -2.11% | 18.6만 |
|---|
| 2026.04.30 | ₩3,550 | ₩3,777 | ₩3,483 | ₩3,777 | +6.39% | 39.8만 |
|---|
| 2026.04.29 | ₩3,657 | ₩3,683 | ₩3,430 | ₩3,470 | -5.11% | 28.9만 |
|---|
| 2026.04.28 | ₩3,830 | ₩3,830 | ₩3,603 | ₩3,737 | -2.44% | 47.4만 |
|---|
| 2026.04.27 | ₩3,723 | ₩3,924 | ₩3,603 | ₩3,884 | +4.30% | 54.1만 |
|---|
| 2026.04.24 | ₩3,737 | ₩3,804 | ₩3,563 | ₩3,590 | -3.93% | 41.5만 |
|---|
| 2026.04.23 | ₩3,804 | ₩3,804 | ₩3,603 | ₩3,697 | -2.81% | 33.6만 |
|---|
| 2026.04.22 | ₩3,683 | ₩3,937 | ₩3,683 | ₩3,844 | +4.35% | 43.8만 |
|---|
| 2026.04.21 | ₩3,924 | ₩3,950 | ₩3,617 | ₩3,683 | -6.12% | 60.3만 |
|---|
| 2026.04.20 | ₩3,804 | ₩3,937 | ₩3,670 | ₩3,884 | +2.11% | 44.9만 |
|---|
| 2026.04.17 | ₩3,590 | ₩3,870 | ₩3,550 | ₩3,830 | +6.69% | 68.4만 |
|---|
| 2026.04.16 | ₩3,870 | ₩3,910 | ₩3,470 | ₩3,523 | -8.97% | 58.9만 |
|---|
| 2026.04.15 | ₩3,737 | ₩3,937 | ₩3,697 | ₩3,790 | +1.43% | 101.2만 |
|---|
| 2026.04.14 | ₩3,376 | ₩3,657 | ₩3,123 | ₩3,603 | +6.72% | 119.2만 |
|---|
| 2026.04.13 | ₩3,256 | ₩3,390 | ₩3,176 | ₩3,390 | +4.10% | 44만 |
|---|
| 2026.04.10 | ₩3,310 | ₩3,523 | ₩3,203 | ₩3,336 | +0.81% | 50.6만 |
|---|
| 2026.04.09 | ₩3,243 | ₩3,310 | ₩3,123 | ₩3,310 | +2.06% | 19.8만 |
|---|
| 2026.04.08 | ₩3,216 | ₩3,350 | ₩3,123 | ₩3,230 | +0.41% | 48.2만 |
|---|
| 2026.04.07 | ₩3,070 | ₩3,070 | ₩2,869 | ₩2,909 | -5.22% | 34.2만 |
|---|
| 2026.04.06 | ₩3,323 | ₩3,390 | ₩3,070 | ₩3,110 | -6.43% | 75.5만 |
|---|
| 2026.04.02 | ₩3,203 | ₩3,323 | ₩3,003 | ₩3,283 | +2.50% | 48만 |
|---|
| 2026.04.01 | ₩3,243 | ₩3,537 | ₩3,136 | ₩3,256 | +0.41% | 98.4만 |
|---|
| 2026.03.31 | ₩2,709 | ₩3,136 | ₩2,709 | ₩3,056 | +12.81% | 55.3만 |
|---|
| 2026.03.30 | ₩2,656 | ₩2,989 | ₩2,642 | ₩2,696 | +1.51% | 43.5만 |
|---|
| 2026.03.27 | ₩2,883 | ₩2,883 | ₩2,536 | ₩2,736 | -5.09% | 110.9만 |
|---|
| 2026.03.26 | ₩2,923 | ₩3,176 | ₩2,829 | ₩2,856 | -2.28% | 35.4만 |
|---|
| 2026.03.25 | ₩3,443 | ₩3,443 | ₩3,003 | ₩3,056 | -11.24% | 51.5만 |
|---|
| 2026.03.24 | ₩3,056 | ₩3,296 | ₩3,029 | ₩3,230 | +5.68% | 46.2만 |
|---|
| 2026.03.23 | ₩3,310 | ₩3,310 | ₩2,883 | ₩3,136 | -5.24% | 39.3만 |
|---|
| 2026.03.20 | ₩3,470 | ₩3,470 | ₩2,936 | ₩3,176 | -8.46% | 77.4만 |
|---|
| 2026.03.19 | ₩3,417 | ₩3,510 | ₩3,310 | ₩3,403 | -0.39% | 43.6만 |
|---|
| 2026.03.18 | ₩3,363 | ₩3,844 | ₩3,323 | ₩3,643 | +8.33% | 35.6만 |
|---|
| 2026.03.17 | ₩3,910 | ₩3,910 | ₩3,336 | ₩3,417 | -12.63% | 101.9만 |
|---|
| 2026.03.16 | ₩4,124 | ₩4,137 | ₩3,804 | ₩3,950 | -4.21% | 52.1만 |
|---|
| 2026.03.13 | ₩4,231 | ₩4,244 | ₩3,964 | ₩4,044 | -4.42% | 24.9만 |
|---|
| 2026.03.12 | ₩4,244 | ₩4,271 | ₩3,950 | ₩4,017 | -5.35% | 47.8만 |
|---|
| 2026.03.11 | ₩4,257 | ₩4,444 | ₩4,204 | ₩4,257 | 0.00% | 24.1만 |
|---|
| 2026.03.10 | ₩4,364 | ₩4,511 | ₩4,311 | ₩4,377 | +0.31% | 30.7만 |
|---|
| 2026.03.09 | ₩4,337 | ₩4,457 | ₩4,217 | ₩4,431 | +2.15% | 24.6만 |
|---|
| 2026.03.06 | ₩4,337 | ₩4,484 | ₩4,257 | ₩4,471 | +3.08% | 17.8만 |
|---|
| 2026.03.05 | ₩4,471 | ₩4,538 | ₩4,244 | ₩4,377 | -2.09% | 24.4만 |
|---|
| 2026.03.04 | ₩4,351 | ₩4,511 | ₩4,244 | ₩4,417 | +1.53% | 43.7만 |
|---|
| 2026.03.03 | ₩4,284 | ₩4,337 | ₩4,151 | ₩4,297 | +0.31% | 64.9만 |
|---|
| 2026.03.02 | ₩4,471 | ₩4,551 | ₩4,337 | ₩4,457 | -0.30% | 88.3만 |
|---|
| 2026.02.27 | ₩4,818 | ₩5,098 | ₩4,591 | ₩4,818 | 0.00% | 39.2만 |
|---|
| 2026.02.26 | ₩5,085 | ₩5,085 | ₩4,471 | ₩4,818 | -5.25% | 45.2만 |
|---|
| 2026.02.25 | ₩5,232 | ₩5,458 | ₩4,951 | ₩4,978 | -4.85% | 56.6만 |
|---|
| 2026.02.24 | ₩5,926 | ₩5,926 | ₩4,898 | ₩5,058 | -14.64% | 101.2만 |
|---|