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 | ₩2,111 | ₩2,111 | ₩2,045 | ₩2,111 | 0.00% | 41.7만 |
| 2026.10.08 | ₩2,085 | ₩2,098 | ₩2,045 | ₩2,058 | -1.28% | 33.9만 |
| 2026.10.07 | ₩2,138 | ₩2,152 | ₩2,085 | ₩2,085 | -2.50% | 33.6만 |
| 2026.10.06 | ₩2,178 | ₩2,232 | ₩2,152 | ₩2,178 | 0.00% | 44.4만 |
| 2026.10.05 | ₩2,165 | ₩2,258 | ₩2,111 | ₩2,192 | +1.23% | 74만 |
| 2026.10.02 | ₩2,258 | ₩2,325 | ₩2,125 | ₩2,125 | -5.92% | 117.9만 |
| 2026.10.01 | ₩2,098 | ₩2,325 | ₩2,071 | ₩2,325 | +10.83% | 141만 |
| 2026.09.30 | ₩2,365 | ₩2,365 | ₩1,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,978 |
| -16.38% |
| 173.7만 |
| 2026.09.29 | ₩2,753 | ₩2,753 | ₩2,272 | ₩2,339 | -15.05% | 419.9만 |
|---|
| 2026.09.28 | ₩2,512 | ₩2,953 | ₩2,472 | ₩2,940 | +17.02% | 159.8만 |
|---|
| 2026.09.25 | ₩2,539 | ₩2,593 | ₩2,499 | ₩2,512 | -1.05% | 67.9만 |
|---|
| 2026.09.24 | ₩2,646 | ₩2,673 | ₩2,512 | ₩2,526 | -4.55% | 120.3만 |
|---|
| 2026.09.23 | ₩2,379 | ₩2,726 | ₩2,365 | ₩2,713 | +14.04% | 159.5만 |
|---|
| 2026.09.22 | ₩2,365 | ₩2,432 | ₩2,312 | ₩2,352 | -0.56% | 57.1만 |
|---|
| 2026.09.21 | ₩2,258 | ₩2,365 | ₩2,258 | ₩2,365 | +4.73% | 91만 |
|---|
| 2026.09.18 | ₩2,285 | ₩2,352 | ₩2,205 | ₩2,232 | -2.34% | 297.6만 |
|---|
| 2026.09.17 | ₩2,272 | ₩2,406 | ₩2,245 | ₩2,272 | 0.00% | 83.7만 |
|---|
| 2026.09.16 | ₩2,446 | ₩2,486 | ₩2,232 | ₩2,272 | -7.10% | 147.4만 |
|---|
| 2026.09.15 | ₩2,539 | ₩2,659 | ₩2,406 | ₩2,406 | -5.26% | 144.1만 |
|---|
| 2026.09.14 | ₩2,205 | ₩2,793 | ₩2,192 | ₩2,553 | +15.76% | 581만 |
|---|
| 2026.09.11 | ₩2,299 | ₩2,352 | ₩2,245 | ₩2,272 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩2,299 | ₩2,406 | ₩2,285 | ₩2,285 | -0.58% | 45.7만 |
|---|
| 2026.09.09 | ₩2,406 | ₩2,432 | ₩2,325 | ₩2,352 | -2.22% | 38.5만 |
|---|
| 2026.09.08 | ₩2,392 | ₩2,526 | ₩2,299 | ₩2,432 | +1.68% | 115.9만 |
|---|
| 2026.09.04 | ₩2,325 | ₩2,339 | ₩2,258 | ₩2,299 | -1.15% | 36만 |
|---|
| 2026.09.03 | ₩2,486 | ₩2,539 | ₩2,232 | ₩2,339 | -5.91% | 141.8만 |
|---|
| 2026.09.02 | ₩2,579 | ₩2,593 | ₩2,499 | ₩2,512 | -2.59% | 102.4만 |
|---|
| 2026.09.01 | ₩2,633 | ₩2,713 | ₩2,593 | ₩2,619 | -0.51% | 41.2만 |
|---|
| 2026.08.31 | ₩2,673 | ₩2,713 | ₩2,646 | ₩2,713 | +1.50% | 30.8만 |
|---|
| 2026.08.28 | ₩2,740 | ₩2,806 | ₩2,673 | ₩2,713 | -0.98% | 35.8만 |
|---|
| 2026.08.27 | ₩2,753 | ₩2,873 | ₩2,740 | ₩2,753 | 0.00% | 40.5만 |
|---|
| 2026.08.26 | ₩2,740 | ₩2,833 | ₩2,726 | ₩2,793 | +1.95% | 52.8만 |
|---|
| 2026.08.25 | ₩2,713 | ₩2,833 | ₩2,700 | ₩2,726 | +0.49% | 34.5만 |
|---|
| 2026.08.24 | ₩2,793 | ₩2,833 | ₩2,686 | ₩2,726 | -2.39% | 71.3만 |
|---|
| 2026.08.21 | ₩2,967 | ₩2,967 | ₩2,820 | ₩2,847 | -4.05% | 36.2만 |
|---|
| 2026.08.20 | ₩2,940 | ₩3,007 | ₩2,873 | ₩2,900 | -1.36% | 27.8만 |
|---|
| 2026.08.19 | ₩2,994 | ₩3,020 | ₩2,900 | ₩2,980 | -0.45% | 48.8만 |
|---|
| 2026.08.18 | ₩2,873 | ₩2,994 | ₩2,793 | ₩2,940 | +2.33% | 70.3만 |
|---|
| 2026.08.17 | ₩3,047 | ₩3,127 | ₩2,940 | ₩2,980 | -2.19% | 54.1만 |
|---|
| 2026.08.14 | ₩3,167 | ₩3,354 | ₩3,154 | ₩3,247 | +2.53% | 61.5만 |
|---|
| 2026.08.13 | ₩3,234 | ₩3,408 | ₩3,181 | ₩3,194 | -1.24% | 52.4만 |
|---|
| 2026.08.12 | ₩3,060 | ₩3,221 | ₩3,060 | ₩3,221 | +5.24% | 51.2만 |
|---|
| 2026.08.11 | ₩2,980 | ₩3,100 | ₩2,940 | ₩3,060 | +2.69% | 41.9만 |
|---|
| 2026.08.10 | ₩2,953 | ₩3,034 | ₩2,927 | ₩2,980 | +0.90% | 29.1만 |
|---|
| 2026.08.07 | ₩2,913 | ₩2,980 | ₩2,900 | ₩2,980 | +2.29% | 31.4만 |
|---|
| 2026.08.06 | ₩2,913 | ₩2,940 | ₩2,860 | ₩2,900 | -0.46% | 25.1만 |
|---|
| 2026.08.05 | ₩3,074 | ₩3,100 | ₩2,887 | ₩2,927 | -4.78% | 41.2만 |
|---|
| 2026.08.04 | ₩2,927 | ₩2,994 | ₩2,833 | ₩2,940 | +0.46% | 54.2만 |
|---|
| 2026.08.03 | ₩2,780 | ₩2,913 | ₩2,686 | ₩2,820 | +1.44% | 32.8만 |
|---|
| 2026.07.31 | ₩2,873 | ₩2,913 | ₩2,726 | ₩2,753 | -4.19% | 30.7만 |
|---|
| 2026.07.30 | ₩2,686 | ₩2,873 | ₩2,646 | ₩2,847 | +5.97% | 56.2만 |
|---|
| 2026.07.29 | ₩2,753 | ₩2,820 | ₩2,553 | ₩2,593 | -5.83% | 104.1만 |
|---|
| 2026.07.28 | ₩2,927 | ₩2,940 | ₩2,740 | ₩2,753 | -5.94% | 82.7만 |
|---|
| 2026.07.27 | ₩2,847 | ₩3,087 | ₩2,847 | ₩2,994 | +5.16% | 50.8만 |
|---|
| 2026.07.24 | ₩2,887 | ₩2,887 | ₩2,753 | ₩2,793 | -3.24% | 37.7만 |
|---|
| 2026.07.23 | ₩2,927 | ₩3,007 | ₩2,806 | ₩2,887 | -1.37% | 35.8만 |
|---|
| 2026.07.22 | ₩2,967 | ₩3,074 | ₩2,940 | ₩2,953 | -0.45% | 78.8만 |
|---|
| 2026.07.21 | ₩2,833 | ₩2,967 | ₩2,793 | ₩2,940 | +3.77% | 88.8만 |
|---|
| 2026.07.20 | ₩2,994 | ₩2,994 | ₩2,740 | ₩2,780 | -7.14% | 59.8만 |
|---|
| 2026.07.17 | ₩2,953 | ₩2,994 | ₩2,820 | ₩2,900 | -1.81% | 76.7만 |
|---|
| 2026.07.16 | ₩3,288 | ₩3,341 | ₩2,913 | ₩2,994 | -8.94% | 147.3만 |
|---|
| 2026.07.15 | ₩3,288 | ₩3,328 | ₩3,181 | ₩3,234 | -1.63% | 56.7만 |
|---|
| 2026.07.14 | ₩3,341 | ₩3,421 | ₩3,194 | ₩3,301 | -1.20% | 80만 |
|---|
| 2026.07.13 | ₩3,555 | ₩3,582 | ₩3,207 | ₩3,288 | -7.52% | 143만 |
|---|
| 2026.07.10 | ₩3,742 | ₩3,782 | ₩3,582 | ₩3,675 | -1.79% | 55.3만 |
|---|
| 2026.07.09 | ₩3,782 | ₩3,849 | ₩3,702 | ₩3,769 | -0.35% | 46.3만 |
|---|
| 2026.07.08 | ₩3,582 | ₩3,769 | ₩3,582 | ₩3,769 | +5.22% | 71.8만 |
|---|
| 2026.07.07 | ₩3,755 | ₩3,782 | ₩3,582 | ₩3,675 | -2.14% | 104.8만 |
|---|
| 2026.07.06 | ₩4,023 | ₩4,063 | ₩3,729 | ₩3,809 | -5.32% | 125만 |
|---|
| 2026.07.02 | ₩4,036 | ₩4,210 | ₩3,916 | ₩3,982 | -1.32% | 83.1만 |
|---|
| 2026.07.01 | ₩4,143 | ₩4,236 | ₩3,956 | ₩3,982 | -3.87% | 50만 |
|---|
| 2026.06.30 | ₩4,116 | ₩4,263 | ₩4,063 | ₩4,170 | +1.30% | 93.8만 |
|---|
| 2026.06.29 | ₩4,076 | ₩4,156 | ₩3,942 | ₩4,116 | +0.98% | 59.3만 |
|---|
| 2026.06.26 | ₩4,143 | ₩4,143 | ₩3,956 | ₩3,996 | -3.55% | 65.5만 |
|---|
| 2026.06.25 | ₩4,250 | ₩4,343 | ₩4,116 | ₩4,156 | -2.20% | 56.9만 |
|---|
| 2026.06.24 | ₩4,276 | ₩4,303 | ₩4,009 | ₩4,089 | -4.38% | 62.7만 |
|---|
| 2026.06.23 | ₩4,517 | ₩4,651 | ₩4,210 | ₩4,236 | -6.21% | 83.3만 |
|---|
| 2026.06.22 | ₩4,263 | ₩4,798 | ₩4,170 | ₩4,717 | +10.66% | 186.7만 |
|---|
| 2026.06.18 | ₩4,343 | ₩4,464 | ₩3,956 | ₩4,330 | -0.31% | 5410.5만 |
|---|
| 2026.06.17 | ₩4,477 | ₩4,530 | ₩4,156 | ₩4,210 | -5.97% | 443.3만 |
|---|
| 2026.06.16 | ₩4,490 | ₩4,530 | ₩4,290 | ₩4,464 | -0.60% | 138.9만 |
|---|
| 2026.06.15 | ₩4,143 | ₩4,584 | ₩4,076 | ₩4,517 | +9.03% | 253.2만 |
|---|
| 2026.06.12 | ₩3,942 | ₩4,023 | ₩3,876 | ₩3,982 | +1.02% | 31.9만 |
|---|
| 2026.06.11 | ₩3,715 | ₩3,942 | ₩3,635 | ₩3,929 | +5.76% | 40.7만 |
|---|
| 2026.06.10 | ₩3,889 | ₩3,942 | ₩3,702 | ₩3,702 | -4.81% | 58.5만 |
|---|
| 2026.06.09 | ₩4,143 | ₩4,236 | ₩3,715 | ₩3,956 | -4.52% | 49.6만 |
|---|
| 2026.06.08 | ₩4,063 | ₩4,250 | ₩4,036 | ₩4,103 | +0.99% | 41.7만 |
|---|
| 2026.06.05 | ₩4,250 | ₩4,263 | ₩3,916 | ₩3,956 | -6.92% | 74.8만 |
|---|
| 2026.06.04 | ₩4,303 | ₩4,437 | ₩4,250 | ₩4,397 | +2.17% | 55.3만 |
|---|
| 2026.06.03 | ₩4,544 | ₩4,691 | ₩4,357 | ₩4,504 | -0.88% | 73.5만 |
|---|
| 2026.06.02 | ₩4,156 | ₩4,691 | ₩4,156 | ₩4,584 | +10.29% | 96.5만 |
|---|
| 2026.06.01 | ₩4,370 | ₩4,370 | ₩4,116 | ₩4,223 | -3.36% | 80만 |
|---|
| 2026.05.29 | ₩4,597 | ₩4,677 | ₩4,236 | ₩4,330 | -5.81% | 92.4만 |
|---|
| 2026.05.28 | ₩4,236 | ₩4,624 | ₩4,183 | ₩4,624 | +9.15% | 156.3만 |
|---|
| 2026.05.27 | ₩4,330 | ₩4,530 | ₩4,116 | ₩4,250 | -1.85% | 89.1만 |
|---|
| 2026.05.26 | ₩4,477 | ₩4,530 | ₩4,170 | ₩4,397 | -1.79% | 115.9만 |
|---|
| 2026.05.22 | ₩3,822 | ₩4,383 | ₩3,769 | ₩4,383 | +14.69% | 208.5만 |
|---|
| 2026.05.21 | ₩3,742 | ₩4,036 | ₩3,729 | ₩3,795 | +1.43% | 75.9만 |
|---|
| 2026.05.20 | ₩3,688 | ₩3,835 | ₩3,635 | ₩3,688 | 0.00% | 67.1만 |
|---|
| 2026.05.19 | ₩3,501 | ₩3,729 | ₩3,501 | ₩3,702 | +5.73% | 44.4만 |
|---|
| 2026.05.18 | ₩3,648 | ₩3,715 | ₩3,475 | ₩3,568 | -2.20% | 29.9만 |
|---|
| 2026.05.15 | ₩3,782 | ₩3,822 | ₩3,582 | ₩3,608 | -4.59% | 56.4만 |
|---|
| 2026.05.14 | ₩3,809 | ₩3,929 | ₩3,688 | ₩3,916 | +2.81% | 50.4만 |
|---|
| 2026.05.13 | ₩3,715 | ₩3,916 | ₩3,648 | ₩3,795 | +2.16% | 51.5만 |
|---|
| 2026.05.12 | ₩4,009 | ₩4,023 | ₩3,635 | ₩3,729 | -7.00% | 83.7만 |
|---|
| 2026.05.11 | ₩3,608 | ₩4,076 | ₩3,528 | ₩4,036 | +11.85% | 135.3만 |
|---|
| 2026.05.08 | ₩3,769 | ₩3,769 | ₩3,608 | ₩3,635 | -3.55% | 33.2만 |
|---|
| 2026.05.07 | ₩3,675 | ₩3,795 | ₩3,635 | ₩3,715 | +1.09% | 30.3만 |
|---|
| 2026.05.06 | ₩3,755 | ₩3,849 | ₩3,688 | ₩3,782 | +0.71% | 51.5만 |
|---|
| 2026.05.05 | ₩3,822 | ₩3,916 | ₩3,622 | ₩3,715 | -2.80% | 54.2만 |
|---|
| 2026.05.04 | ₩3,702 | ₩3,795 | ₩3,635 | ₩3,782 | +2.17% | 36.2만 |
|---|
| 2026.05.01 | ₩3,795 | ₩3,809 | ₩3,675 | ₩3,715 | -2.11% | 18.6만 |
|---|
| 2026.04.30 | ₩3,555 | ₩3,782 | ₩3,488 | ₩3,782 | +6.39% | 39.8만 |
|---|
| 2026.04.29 | ₩3,662 | ₩3,688 | ₩3,435 | ₩3,475 | -5.11% | 28.9만 |
|---|
| 2026.04.28 | ₩3,835 | ₩3,835 | ₩3,608 | ₩3,742 | -2.44% | 47.4만 |
|---|
| 2026.04.27 | ₩3,729 | ₩3,929 | ₩3,608 | ₩3,889 | +4.30% | 54.1만 |
|---|
| 2026.04.24 | ₩3,742 | ₩3,809 | ₩3,568 | ₩3,595 | -3.93% | 41.5만 |
|---|
| 2026.04.23 | ₩3,809 | ₩3,809 | ₩3,608 | ₩3,702 | -2.81% | 33.6만 |
|---|
| 2026.04.22 | ₩3,688 | ₩3,942 | ₩3,688 | ₩3,849 | +4.35% | 43.8만 |
|---|
| 2026.04.21 | ₩3,929 | ₩3,956 | ₩3,622 | ₩3,688 | -6.12% | 60.3만 |
|---|
| 2026.04.20 | ₩3,809 | ₩3,942 | ₩3,675 | ₩3,889 | +2.11% | 44.9만 |
|---|
| 2026.04.17 | ₩3,595 | ₩3,876 | ₩3,555 | ₩3,835 | +6.69% | 68.4만 |
|---|
| 2026.04.16 | ₩3,876 | ₩3,916 | ₩3,475 | ₩3,528 | -8.97% | 58.9만 |
|---|
| 2026.04.15 | ₩3,742 | ₩3,942 | ₩3,702 | ₩3,795 | +1.43% | 101.2만 |
|---|
| 2026.04.14 | ₩3,381 | ₩3,662 | ₩3,127 | ₩3,608 | +6.72% | 119.2만 |
|---|
| 2026.04.13 | ₩3,261 | ₩3,394 | ₩3,181 | ₩3,394 | +4.10% | 44만 |
|---|
| 2026.04.10 | ₩3,314 | ₩3,528 | ₩3,207 | ₩3,341 | +0.81% | 50.6만 |
|---|
| 2026.04.09 | ₩3,247 | ₩3,314 | ₩3,127 | ₩3,314 | +2.06% | 19.8만 |
|---|
| 2026.04.08 | ₩3,221 | ₩3,354 | ₩3,127 | ₩3,234 | +0.41% | 48.2만 |
|---|
| 2026.04.07 | ₩3,074 | ₩3,074 | ₩2,873 | ₩2,913 | -5.22% | 34.2만 |
|---|
| 2026.04.06 | ₩3,328 | ₩3,394 | ₩3,074 | ₩3,114 | -6.43% | 75.5만 |
|---|
| 2026.04.02 | ₩3,207 | ₩3,328 | ₩3,007 | ₩3,288 | +2.50% | 48만 |
|---|
| 2026.04.01 | ₩3,247 | ₩3,541 | ₩3,141 | ₩3,261 | +0.41% | 98.4만 |
|---|
| 2026.03.31 | ₩2,713 | ₩3,141 | ₩2,713 | ₩3,060 | +12.81% | 55.3만 |
|---|
| 2026.03.30 | ₩2,659 | ₩2,994 | ₩2,646 | ₩2,700 | +1.51% | 43.5만 |
|---|
| 2026.03.27 | ₩2,887 | ₩2,887 | ₩2,539 | ₩2,740 | -5.09% | 110.9만 |
|---|
| 2026.03.26 | ₩2,927 | ₩3,181 | ₩2,833 | ₩2,860 | -2.28% | 35.4만 |
|---|
| 2026.03.25 | ₩3,448 | ₩3,448 | ₩3,007 | ₩3,060 | -11.24% | 51.5만 |
|---|
| 2026.03.24 | ₩3,060 | ₩3,301 | ₩3,034 | ₩3,234 | +5.68% | 46.2만 |
|---|
| 2026.03.23 | ₩3,314 | ₩3,314 | ₩2,887 | ₩3,141 | -5.24% | 39.3만 |
|---|
| 2026.03.20 | ₩3,475 | ₩3,475 | ₩2,940 | ₩3,181 | -8.46% | 77.4만 |
|---|
| 2026.03.19 | ₩3,421 | ₩3,515 | ₩3,314 | ₩3,408 | -0.39% | 43.6만 |
|---|
| 2026.03.18 | ₩3,368 | ₩3,849 | ₩3,328 | ₩3,648 | +8.33% | 35.6만 |
|---|
| 2026.03.17 | ₩3,916 | ₩3,916 | ₩3,341 | ₩3,421 | -12.63% | 101.9만 |
|---|
| 2026.03.16 | ₩4,129 | ₩4,143 | ₩3,809 | ₩3,956 | -4.21% | 52.1만 |
|---|
| 2026.03.13 | ₩4,236 | ₩4,250 | ₩3,969 | ₩4,049 | -4.42% | 24.9만 |
|---|
| 2026.03.12 | ₩4,250 | ₩4,276 | ₩3,956 | ₩4,023 | -5.35% | 47.8만 |
|---|
| 2026.03.11 | ₩4,263 | ₩4,450 | ₩4,210 | ₩4,263 | 0.00% | 24.1만 |
|---|
| 2026.03.10 | ₩4,370 | ₩4,517 | ₩4,317 | ₩4,383 | +0.31% | 30.7만 |
|---|
| 2026.03.09 | ₩4,343 | ₩4,464 | ₩4,223 | ₩4,437 | +2.15% | 24.6만 |
|---|
| 2026.03.06 | ₩4,343 | ₩4,490 | ₩4,263 | ₩4,477 | +3.08% | 17.8만 |
|---|
| 2026.03.05 | ₩4,477 | ₩4,544 | ₩4,250 | ₩4,383 | -2.09% | 24.4만 |
|---|
| 2026.03.04 | ₩4,357 | ₩4,517 | ₩4,250 | ₩4,423 | +1.53% | 43.7만 |
|---|
| 2026.03.03 | ₩4,290 | ₩4,343 | ₩4,156 | ₩4,303 | +0.31% | 64.9만 |
|---|
| 2026.03.02 | ₩4,477 | ₩4,557 | ₩4,343 | ₩4,464 | -0.30% | 88.3만 |
|---|
| 2026.02.27 | ₩4,824 | ₩5,105 | ₩4,597 | ₩4,824 | 0.00% | 39.2만 |
|---|
| 2026.02.26 | ₩5,092 | ₩5,092 | ₩4,477 | ₩4,824 | -5.25% | 45.2만 |
|---|
| 2026.02.25 | ₩5,239 | ₩5,466 | ₩4,958 | ₩4,985 | -4.85% | 56.6만 |
|---|
| 2026.02.24 | ₩5,934 | ₩5,934 | ₩4,905 | ₩5,065 | -14.64% | 101.2만 |
|---|