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 | ₩2,044 | ₩2,111 | 0.00% | 41.7만 |
| 2026.10.08 | ₩2,084 | ₩2,097 | ₩2,044 | ₩2,057 | -1.28% | 33.9만 |
| 2026.10.07 | ₩2,137 | ₩2,151 | ₩2,084 | ₩2,084 | -2.50% | 33.6만 |
| 2026.10.06 | ₩2,177 | ₩2,231 | ₩2,151 | ₩2,177 | 0.00% | 44.4만 |
| 2026.10.05 | ₩2,164 | ₩2,257 | ₩2,111 | ₩2,191 | +1.23% | 74만 |
| 2026.10.02 | ₩2,257 | ₩2,324 | ₩2,124 | ₩2,124 | -5.92% | 117.9만 |
| 2026.10.01 | ₩2,097 | ₩2,324 | ₩2,070 | ₩2,324 | +10.83% | 141만 |
| 2026.09.30 | ₩2,364 | ₩2,364 | ₩1,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,977 |
| -16.38% |
| 173.7만 |
| 2026.09.29 | ₩2,752 | ₩2,752 | ₩2,271 | ₩2,338 | -15.05% | 419.9만 |
|---|
| 2026.09.28 | ₩2,511 | ₩2,952 | ₩2,471 | ₩2,939 | +17.02% | 159.8만 |
|---|
| 2026.09.25 | ₩2,538 | ₩2,591 | ₩2,498 | ₩2,511 | -1.05% | 67.9만 |
|---|
| 2026.09.24 | ₩2,645 | ₩2,672 | ₩2,511 | ₩2,525 | -4.55% | 120.3만 |
|---|
| 2026.09.23 | ₩2,378 | ₩2,725 | ₩2,364 | ₩2,712 | +14.04% | 159.5만 |
|---|
| 2026.09.22 | ₩2,364 | ₩2,431 | ₩2,311 | ₩2,351 | -0.56% | 57.1만 |
|---|
| 2026.09.21 | ₩2,257 | ₩2,364 | ₩2,257 | ₩2,364 | +4.73% | 91만 |
|---|
| 2026.09.18 | ₩2,284 | ₩2,351 | ₩2,204 | ₩2,231 | -2.34% | 297.6만 |
|---|
| 2026.09.17 | ₩2,271 | ₩2,404 | ₩2,244 | ₩2,271 | 0.00% | 83.7만 |
|---|
| 2026.09.16 | ₩2,444 | ₩2,485 | ₩2,231 | ₩2,271 | -7.10% | 147.4만 |
|---|
| 2026.09.15 | ₩2,538 | ₩2,658 | ₩2,404 | ₩2,404 | -5.26% | 144.1만 |
|---|
| 2026.09.14 | ₩2,204 | ₩2,792 | ₩2,191 | ₩2,551 | +15.76% | 581만 |
|---|
| 2026.09.11 | ₩2,298 | ₩2,351 | ₩2,244 | ₩2,271 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩2,298 | ₩2,404 | ₩2,284 | ₩2,284 | -0.58% | 45.7만 |
|---|
| 2026.09.09 | ₩2,404 | ₩2,431 | ₩2,324 | ₩2,351 | -2.22% | 38.5만 |
|---|
| 2026.09.08 | ₩2,391 | ₩2,525 | ₩2,298 | ₩2,431 | +1.68% | 115.9만 |
|---|
| 2026.09.04 | ₩2,324 | ₩2,338 | ₩2,257 | ₩2,298 | -1.15% | 36만 |
|---|
| 2026.09.03 | ₩2,485 | ₩2,538 | ₩2,231 | ₩2,338 | -5.91% | 141.8만 |
|---|
| 2026.09.02 | ₩2,578 | ₩2,591 | ₩2,498 | ₩2,511 | -2.59% | 102.4만 |
|---|
| 2026.09.01 | ₩2,631 | ₩2,712 | ₩2,591 | ₩2,618 | -0.51% | 41.2만 |
|---|
| 2026.08.31 | ₩2,672 | ₩2,712 | ₩2,645 | ₩2,712 | +1.50% | 30.8만 |
|---|
| 2026.08.28 | ₩2,738 | ₩2,805 | ₩2,672 | ₩2,712 | -0.98% | 35.8만 |
|---|
| 2026.08.27 | ₩2,752 | ₩2,872 | ₩2,738 | ₩2,752 | 0.00% | 40.5만 |
|---|
| 2026.08.26 | ₩2,738 | ₩2,832 | ₩2,725 | ₩2,792 | +1.95% | 52.8만 |
|---|
| 2026.08.25 | ₩2,712 | ₩2,832 | ₩2,698 | ₩2,725 | +0.49% | 34.5만 |
|---|
| 2026.08.24 | ₩2,792 | ₩2,832 | ₩2,685 | ₩2,725 | -2.39% | 71.3만 |
|---|
| 2026.08.21 | ₩2,965 | ₩2,965 | ₩2,818 | ₩2,845 | -4.05% | 36.2만 |
|---|
| 2026.08.20 | ₩2,939 | ₩3,006 | ₩2,872 | ₩2,899 | -1.36% | 27.8만 |
|---|
| 2026.08.19 | ₩2,992 | ₩3,019 | ₩2,899 | ₩2,979 | -0.45% | 48.8만 |
|---|
| 2026.08.18 | ₩2,872 | ₩2,992 | ₩2,792 | ₩2,939 | +2.33% | 70.3만 |
|---|
| 2026.08.17 | ₩3,046 | ₩3,126 | ₩2,939 | ₩2,979 | -2.19% | 54.1만 |
|---|
| 2026.08.14 | ₩3,166 | ₩3,353 | ₩3,152 | ₩3,246 | +2.53% | 61.5만 |
|---|
| 2026.08.13 | ₩3,233 | ₩3,406 | ₩3,179 | ₩3,193 | -1.24% | 52.4만 |
|---|
| 2026.08.12 | ₩3,059 | ₩3,219 | ₩3,059 | ₩3,219 | +5.24% | 51.2만 |
|---|
| 2026.08.11 | ₩2,979 | ₩3,099 | ₩2,939 | ₩3,059 | +2.69% | 41.9만 |
|---|
| 2026.08.10 | ₩2,952 | ₩3,032 | ₩2,925 | ₩2,979 | +0.90% | 29.1만 |
|---|
| 2026.08.07 | ₩2,912 | ₩2,979 | ₩2,899 | ₩2,979 | +2.29% | 31.4만 |
|---|
| 2026.08.06 | ₩2,912 | ₩2,939 | ₩2,859 | ₩2,899 | -0.46% | 25.1만 |
|---|
| 2026.08.05 | ₩3,072 | ₩3,099 | ₩2,885 | ₩2,925 | -4.78% | 41.2만 |
|---|
| 2026.08.04 | ₩2,925 | ₩2,992 | ₩2,832 | ₩2,939 | +0.46% | 54.2만 |
|---|
| 2026.08.03 | ₩2,778 | ₩2,912 | ₩2,685 | ₩2,818 | +1.44% | 32.8만 |
|---|
| 2026.07.31 | ₩2,872 | ₩2,912 | ₩2,725 | ₩2,752 | -4.19% | 30.7만 |
|---|
| 2026.07.30 | ₩2,685 | ₩2,872 | ₩2,645 | ₩2,845 | +5.97% | 56.2만 |
|---|
| 2026.07.29 | ₩2,752 | ₩2,818 | ₩2,551 | ₩2,591 | -5.83% | 104.1만 |
|---|
| 2026.07.28 | ₩2,925 | ₩2,939 | ₩2,738 | ₩2,752 | -5.94% | 82.7만 |
|---|
| 2026.07.27 | ₩2,845 | ₩3,086 | ₩2,845 | ₩2,992 | +5.16% | 50.8만 |
|---|
| 2026.07.24 | ₩2,885 | ₩2,885 | ₩2,752 | ₩2,792 | -3.24% | 37.7만 |
|---|
| 2026.07.23 | ₩2,925 | ₩3,006 | ₩2,805 | ₩2,885 | -1.37% | 35.8만 |
|---|
| 2026.07.22 | ₩2,965 | ₩3,072 | ₩2,939 | ₩2,952 | -0.45% | 78.8만 |
|---|
| 2026.07.21 | ₩2,832 | ₩2,965 | ₩2,792 | ₩2,939 | +3.77% | 88.8만 |
|---|
| 2026.07.20 | ₩2,992 | ₩2,992 | ₩2,738 | ₩2,778 | -7.14% | 59.8만 |
|---|
| 2026.07.17 | ₩2,952 | ₩2,992 | ₩2,818 | ₩2,899 | -1.81% | 76.7만 |
|---|
| 2026.07.16 | ₩3,286 | ₩3,339 | ₩2,912 | ₩2,992 | -8.94% | 147.3만 |
|---|
| 2026.07.15 | ₩3,286 | ₩3,326 | ₩3,179 | ₩3,233 | -1.63% | 56.7만 |
|---|
| 2026.07.14 | ₩3,339 | ₩3,420 | ₩3,193 | ₩3,299 | -1.20% | 80만 |
|---|
| 2026.07.13 | ₩3,553 | ₩3,580 | ₩3,206 | ₩3,286 | -7.52% | 143만 |
|---|
| 2026.07.10 | ₩3,740 | ₩3,780 | ₩3,580 | ₩3,673 | -1.79% | 55.3만 |
|---|
| 2026.07.09 | ₩3,780 | ₩3,847 | ₩3,700 | ₩3,767 | -0.35% | 46.3만 |
|---|
| 2026.07.08 | ₩3,580 | ₩3,767 | ₩3,580 | ₩3,767 | +5.22% | 71.8만 |
|---|
| 2026.07.07 | ₩3,754 | ₩3,780 | ₩3,580 | ₩3,673 | -2.14% | 104.8만 |
|---|
| 2026.07.06 | ₩4,021 | ₩4,061 | ₩3,727 | ₩3,807 | -5.32% | 125만 |
|---|
| 2026.07.02 | ₩4,034 | ₩4,208 | ₩3,914 | ₩3,981 | -1.32% | 83.1만 |
|---|
| 2026.07.01 | ₩4,141 | ₩4,234 | ₩3,954 | ₩3,981 | -3.87% | 50만 |
|---|
| 2026.06.30 | ₩4,114 | ₩4,261 | ₩4,061 | ₩4,168 | +1.30% | 93.8만 |
|---|
| 2026.06.29 | ₩4,074 | ₩4,154 | ₩3,941 | ₩4,114 | +0.98% | 59.3만 |
|---|
| 2026.06.26 | ₩4,141 | ₩4,141 | ₩3,954 | ₩3,994 | -3.55% | 65.5만 |
|---|
| 2026.06.25 | ₩4,248 | ₩4,341 | ₩4,114 | ₩4,154 | -2.20% | 56.9만 |
|---|
| 2026.06.24 | ₩4,274 | ₩4,301 | ₩4,007 | ₩4,087 | -4.38% | 62.7만 |
|---|
| 2026.06.23 | ₩4,515 | ₩4,649 | ₩4,208 | ₩4,234 | -6.21% | 83.3만 |
|---|
| 2026.06.22 | ₩4,261 | ₩4,795 | ₩4,168 | ₩4,715 | +10.66% | 186.7만 |
|---|
| 2026.06.18 | ₩4,341 | ₩4,462 | ₩3,954 | ₩4,328 | -0.31% | 5410.5만 |
|---|
| 2026.06.17 | ₩4,475 | ₩4,528 | ₩4,154 | ₩4,208 | -5.97% | 443.3만 |
|---|
| 2026.06.16 | ₩4,488 | ₩4,528 | ₩4,288 | ₩4,462 | -0.60% | 138.9만 |
|---|
| 2026.06.15 | ₩4,141 | ₩4,582 | ₩4,074 | ₩4,515 | +9.03% | 253.2만 |
|---|
| 2026.06.12 | ₩3,941 | ₩4,021 | ₩3,874 | ₩3,981 | +1.02% | 31.9만 |
|---|
| 2026.06.11 | ₩3,713 | ₩3,941 | ₩3,633 | ₩3,927 | +5.76% | 40.7만 |
|---|
| 2026.06.10 | ₩3,887 | ₩3,941 | ₩3,700 | ₩3,700 | -4.81% | 58.5만 |
|---|
| 2026.06.09 | ₩4,141 | ₩4,234 | ₩3,713 | ₩3,954 | -4.52% | 49.6만 |
|---|
| 2026.06.08 | ₩4,061 | ₩4,248 | ₩4,034 | ₩4,101 | +0.99% | 41.7만 |
|---|
| 2026.06.05 | ₩4,248 | ₩4,261 | ₩3,914 | ₩3,954 | -6.92% | 74.8만 |
|---|
| 2026.06.04 | ₩4,301 | ₩4,435 | ₩4,248 | ₩4,395 | +2.17% | 55.3만 |
|---|
| 2026.06.03 | ₩4,542 | ₩4,689 | ₩4,355 | ₩4,502 | -0.88% | 73.5만 |
|---|
| 2026.06.02 | ₩4,154 | ₩4,689 | ₩4,154 | ₩4,582 | +10.29% | 96.5만 |
|---|
| 2026.06.01 | ₩4,368 | ₩4,368 | ₩4,114 | ₩4,221 | -3.36% | 80만 |
|---|
| 2026.05.29 | ₩4,595 | ₩4,675 | ₩4,234 | ₩4,328 | -5.81% | 92.4만 |
|---|
| 2026.05.28 | ₩4,234 | ₩4,622 | ₩4,181 | ₩4,622 | +9.15% | 156.3만 |
|---|
| 2026.05.27 | ₩4,328 | ₩4,528 | ₩4,114 | ₩4,248 | -1.85% | 89.1만 |
|---|
| 2026.05.26 | ₩4,475 | ₩4,528 | ₩4,168 | ₩4,395 | -1.79% | 115.9만 |
|---|
| 2026.05.22 | ₩3,820 | ₩4,381 | ₩3,767 | ₩4,381 | +14.69% | 208.5만 |
|---|
| 2026.05.21 | ₩3,740 | ₩4,034 | ₩3,727 | ₩3,794 | +1.43% | 75.9만 |
|---|
| 2026.05.20 | ₩3,687 | ₩3,834 | ₩3,633 | ₩3,687 | 0.00% | 67.1만 |
|---|
| 2026.05.19 | ₩3,500 | ₩3,727 | ₩3,500 | ₩3,700 | +5.73% | 44.4만 |
|---|
| 2026.05.18 | ₩3,647 | ₩3,713 | ₩3,473 | ₩3,567 | -2.20% | 29.9만 |
|---|
| 2026.05.15 | ₩3,780 | ₩3,820 | ₩3,580 | ₩3,607 | -4.59% | 56.4만 |
|---|
| 2026.05.14 | ₩3,807 | ₩3,927 | ₩3,687 | ₩3,914 | +2.81% | 50.4만 |
|---|
| 2026.05.13 | ₩3,713 | ₩3,914 | ₩3,647 | ₩3,794 | +2.16% | 51.5만 |
|---|
| 2026.05.12 | ₩4,007 | ₩4,021 | ₩3,633 | ₩3,727 | -7.00% | 83.7만 |
|---|
| 2026.05.11 | ₩3,607 | ₩4,074 | ₩3,526 | ₩4,034 | +11.85% | 135.3만 |
|---|
| 2026.05.08 | ₩3,767 | ₩3,767 | ₩3,607 | ₩3,633 | -3.55% | 33.2만 |
|---|
| 2026.05.07 | ₩3,673 | ₩3,794 | ₩3,633 | ₩3,713 | +1.09% | 30.3만 |
|---|
| 2026.05.06 | ₩3,754 | ₩3,847 | ₩3,687 | ₩3,780 | +0.71% | 51.5만 |
|---|
| 2026.05.05 | ₩3,820 | ₩3,914 | ₩3,620 | ₩3,713 | -2.80% | 54.2만 |
|---|
| 2026.05.04 | ₩3,700 | ₩3,794 | ₩3,633 | ₩3,780 | +2.17% | 36.2만 |
|---|
| 2026.05.01 | ₩3,794 | ₩3,807 | ₩3,673 | ₩3,713 | -2.11% | 18.6만 |
|---|
| 2026.04.30 | ₩3,553 | ₩3,780 | ₩3,486 | ₩3,780 | +6.39% | 39.8만 |
|---|
| 2026.04.29 | ₩3,660 | ₩3,687 | ₩3,433 | ₩3,473 | -5.11% | 28.9만 |
|---|
| 2026.04.28 | ₩3,834 | ₩3,834 | ₩3,607 | ₩3,740 | -2.44% | 47.4만 |
|---|
| 2026.04.27 | ₩3,727 | ₩3,927 | ₩3,607 | ₩3,887 | +4.30% | 54.1만 |
|---|
| 2026.04.24 | ₩3,740 | ₩3,807 | ₩3,567 | ₩3,593 | -3.93% | 41.5만 |
|---|
| 2026.04.23 | ₩3,807 | ₩3,807 | ₩3,607 | ₩3,700 | -2.81% | 33.6만 |
|---|
| 2026.04.22 | ₩3,687 | ₩3,941 | ₩3,687 | ₩3,847 | +4.35% | 43.8만 |
|---|
| 2026.04.21 | ₩3,927 | ₩3,954 | ₩3,620 | ₩3,687 | -6.12% | 60.3만 |
|---|
| 2026.04.20 | ₩3,807 | ₩3,941 | ₩3,673 | ₩3,887 | +2.11% | 44.9만 |
|---|
| 2026.04.17 | ₩3,593 | ₩3,874 | ₩3,553 | ₩3,834 | +6.69% | 68.4만 |
|---|
| 2026.04.16 | ₩3,874 | ₩3,914 | ₩3,473 | ₩3,526 | -8.97% | 58.9만 |
|---|
| 2026.04.15 | ₩3,740 | ₩3,941 | ₩3,700 | ₩3,794 | +1.43% | 101.2만 |
|---|
| 2026.04.14 | ₩3,380 | ₩3,660 | ₩3,126 | ₩3,607 | +6.72% | 119.2만 |
|---|
| 2026.04.13 | ₩3,259 | ₩3,393 | ₩3,179 | ₩3,393 | +4.10% | 44만 |
|---|
| 2026.04.10 | ₩3,313 | ₩3,526 | ₩3,206 | ₩3,339 | +0.81% | 50.6만 |
|---|
| 2026.04.09 | ₩3,246 | ₩3,313 | ₩3,126 | ₩3,313 | +2.06% | 19.8만 |
|---|
| 2026.04.08 | ₩3,219 | ₩3,353 | ₩3,126 | ₩3,233 | +0.41% | 48.2만 |
|---|
| 2026.04.07 | ₩3,072 | ₩3,072 | ₩2,872 | ₩2,912 | -5.22% | 34.2만 |
|---|
| 2026.04.06 | ₩3,326 | ₩3,393 | ₩3,072 | ₩3,112 | -6.43% | 75.5만 |
|---|
| 2026.04.02 | ₩3,206 | ₩3,326 | ₩3,006 | ₩3,286 | +2.50% | 48만 |
|---|
| 2026.04.01 | ₩3,246 | ₩3,540 | ₩3,139 | ₩3,259 | +0.41% | 98.4만 |
|---|
| 2026.03.31 | ₩2,712 | ₩3,139 | ₩2,712 | ₩3,059 | +12.81% | 55.3만 |
|---|
| 2026.03.30 | ₩2,658 | ₩2,992 | ₩2,645 | ₩2,698 | +1.51% | 43.5만 |
|---|
| 2026.03.27 | ₩2,885 | ₩2,885 | ₩2,538 | ₩2,738 | -5.09% | 110.9만 |
|---|
| 2026.03.26 | ₩2,925 | ₩3,179 | ₩2,832 | ₩2,859 | -2.28% | 35.4만 |
|---|
| 2026.03.25 | ₩3,446 | ₩3,446 | ₩3,006 | ₩3,059 | -11.24% | 51.5만 |
|---|
| 2026.03.24 | ₩3,059 | ₩3,299 | ₩3,032 | ₩3,233 | +5.68% | 46.2만 |
|---|
| 2026.03.23 | ₩3,313 | ₩3,313 | ₩2,885 | ₩3,139 | -5.24% | 39.3만 |
|---|
| 2026.03.20 | ₩3,473 | ₩3,473 | ₩2,939 | ₩3,179 | -8.46% | 77.4만 |
|---|
| 2026.03.19 | ₩3,420 | ₩3,513 | ₩3,313 | ₩3,406 | -0.39% | 43.6만 |
|---|
| 2026.03.18 | ₩3,366 | ₩3,847 | ₩3,326 | ₩3,647 | +8.33% | 35.6만 |
|---|
| 2026.03.17 | ₩3,914 | ₩3,914 | ₩3,339 | ₩3,420 | -12.63% | 101.9만 |
|---|
| 2026.03.16 | ₩4,128 | ₩4,141 | ₩3,807 | ₩3,954 | -4.21% | 52.1만 |
|---|
| 2026.03.13 | ₩4,234 | ₩4,248 | ₩3,967 | ₩4,047 | -4.42% | 24.9만 |
|---|
| 2026.03.12 | ₩4,248 | ₩4,274 | ₩3,954 | ₩4,021 | -5.35% | 47.8만 |
|---|
| 2026.03.11 | ₩4,261 | ₩4,448 | ₩4,208 | ₩4,261 | 0.00% | 24.1만 |
|---|
| 2026.03.10 | ₩4,368 | ₩4,515 | ₩4,315 | ₩4,381 | +0.31% | 30.7만 |
|---|
| 2026.03.09 | ₩4,341 | ₩4,462 | ₩4,221 | ₩4,435 | +2.15% | 24.6만 |
|---|
| 2026.03.06 | ₩4,341 | ₩4,488 | ₩4,261 | ₩4,475 | +3.08% | 17.8만 |
|---|
| 2026.03.05 | ₩4,475 | ₩4,542 | ₩4,248 | ₩4,381 | -2.09% | 24.4만 |
|---|
| 2026.03.04 | ₩4,355 | ₩4,515 | ₩4,248 | ₩4,421 | +1.53% | 43.7만 |
|---|
| 2026.03.03 | ₩4,288 | ₩4,341 | ₩4,154 | ₩4,301 | +0.31% | 64.9만 |
|---|
| 2026.03.02 | ₩4,475 | ₩4,555 | ₩4,341 | ₩4,462 | -0.30% | 88.3만 |
|---|
| 2026.02.27 | ₩4,822 | ₩5,103 | ₩4,595 | ₩4,822 | 0.00% | 39.2만 |
|---|
| 2026.02.26 | ₩5,089 | ₩5,089 | ₩4,475 | ₩4,822 | -5.25% | 45.2만 |
|---|
| 2026.02.25 | ₩5,236 | ₩5,463 | ₩4,956 | ₩4,982 | -4.85% | 56.6만 |
|---|
| 2026.02.24 | ₩5,931 | ₩5,931 | ₩4,902 | ₩5,063 | -14.64% | 101.2만 |
|---|