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 | ₩2,098 | ₩2,044 | ₩2,058 | -1.28% | 33.9만 |
| 2026.10.07 | ₩2,138 | ₩2,151 | ₩2,084 | ₩2,084 | -2.50% | 33.6만 |
| 2026.10.06 | ₩2,178 | ₩2,231 | ₩2,151 | ₩2,178 | 0.00% | 44.4만 |
| 2026.10.05 | ₩2,164 | ₩2,258 | ₩2,111 | ₩2,191 | +1.23% | 74만 |
| 2026.10.02 | ₩2,258 | ₩2,325 | ₩2,124 | ₩2,124 | -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.
| ₩1,977 |
| -16.38% |
| 173.7만 |
| 2026.09.29 | ₩2,752 | ₩2,752 | ₩2,271 | ₩2,338 | -15.05% | 419.9만 |
|---|
| 2026.09.28 | ₩2,512 | ₩2,953 | ₩2,472 | ₩2,939 | +17.02% | 159.8만 |
|---|
| 2026.09.25 | ₩2,539 | ₩2,592 | ₩2,498 | ₩2,512 | -1.05% | 67.9만 |
|---|
| 2026.09.24 | ₩2,645 | ₩2,672 | ₩2,512 | ₩2,525 | -4.55% | 120.3만 |
|---|
| 2026.09.23 | ₩2,378 | ₩2,726 | ₩2,365 | ₩2,712 | +14.04% | 159.5만 |
|---|
| 2026.09.22 | ₩2,365 | ₩2,432 | ₩2,311 | ₩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 | ₩2,231 | -2.34% | 297.6만 |
|---|
| 2026.09.17 | ₩2,271 | ₩2,405 | ₩2,245 | ₩2,271 | 0.00% | 83.7만 |
|---|
| 2026.09.16 | ₩2,445 | ₩2,485 | ₩2,231 | ₩2,271 | -7.10% | 147.4만 |
|---|
| 2026.09.15 | ₩2,539 | ₩2,659 | ₩2,405 | ₩2,405 | -5.26% | 144.1만 |
|---|
| 2026.09.14 | ₩2,205 | ₩2,792 | ₩2,191 | ₩2,552 | +15.76% | 581만 |
|---|
| 2026.09.11 | ₩2,298 | ₩2,352 | ₩2,245 | ₩2,271 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩2,298 | ₩2,405 | ₩2,285 | ₩2,285 | -0.58% | 45.7만 |
|---|
| 2026.09.09 | ₩2,405 | ₩2,432 | ₩2,325 | ₩2,352 | -2.22% | 38.5만 |
|---|
| 2026.09.08 | ₩2,392 | ₩2,525 | ₩2,298 | ₩2,432 | +1.68% | 115.9만 |
|---|
| 2026.09.04 | ₩2,325 | ₩2,338 | ₩2,258 | ₩2,298 | -1.15% | 36만 |
|---|
| 2026.09.03 | ₩2,485 | ₩2,539 | ₩2,231 | ₩2,338 | -5.91% | 141.8만 |
|---|
| 2026.09.02 | ₩2,579 | ₩2,592 | ₩2,498 | ₩2,512 | -2.59% | 102.4만 |
|---|
| 2026.09.01 | ₩2,632 | ₩2,712 | ₩2,592 | ₩2,619 | -0.51% | 41.2만 |
|---|
| 2026.08.31 | ₩2,672 | ₩2,712 | ₩2,645 | ₩2,712 | +1.50% | 30.8만 |
|---|
| 2026.08.28 | ₩2,739 | ₩2,806 | ₩2,672 | ₩2,712 | -0.98% | 35.8만 |
|---|
| 2026.08.27 | ₩2,752 | ₩2,873 | ₩2,739 | ₩2,752 | 0.00% | 40.5만 |
|---|
| 2026.08.26 | ₩2,739 | ₩2,832 | ₩2,726 | ₩2,792 | +1.95% | 52.8만 |
|---|
| 2026.08.25 | ₩2,712 | ₩2,832 | ₩2,699 | ₩2,726 | +0.49% | 34.5만 |
|---|
| 2026.08.24 | ₩2,792 | ₩2,832 | ₩2,686 | ₩2,726 | -2.39% | 71.3만 |
|---|
| 2026.08.21 | ₩2,966 | ₩2,966 | ₩2,819 | ₩2,846 | -4.05% | 36.2만 |
|---|
| 2026.08.20 | ₩2,939 | ₩3,006 | ₩2,873 | ₩2,899 | -1.36% | 27.8만 |
|---|
| 2026.08.19 | ₩2,993 | ₩3,020 | ₩2,899 | ₩2,979 | -0.45% | 48.8만 |
|---|
| 2026.08.18 | ₩2,873 | ₩2,993 | ₩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 | ₩3,167 | ₩3,354 | ₩3,153 | ₩3,247 | +2.53% | 61.5만 |
|---|
| 2026.08.13 | ₩3,233 | ₩3,407 | ₩3,180 | ₩3,193 | -1.24% | 52.4만 |
|---|
| 2026.08.12 | ₩3,060 | ₩3,220 | ₩3,060 | ₩3,220 | +5.24% | 51.2만 |
|---|
| 2026.08.11 | ₩2,979 | ₩3,100 | ₩2,939 | ₩3,060 | +2.69% | 41.9만 |
|---|
| 2026.08.10 | ₩2,953 | ₩3,033 | ₩2,926 | ₩2,979 | +0.90% | 29.1만 |
|---|
| 2026.08.07 | ₩2,913 | ₩2,979 | ₩2,899 | ₩2,979 | +2.29% | 31.4만 |
|---|
| 2026.08.06 | ₩2,913 | ₩2,939 | ₩2,859 | ₩2,899 | -0.46% | 25.1만 |
|---|
| 2026.08.05 | ₩3,073 | ₩3,100 | ₩2,886 | ₩2,926 | -4.78% | 41.2만 |
|---|
| 2026.08.04 | ₩2,926 | ₩2,993 | ₩2,832 | ₩2,939 | +0.46% | 54.2만 |
|---|
| 2026.08.03 | ₩2,779 | ₩2,913 | ₩2,686 | ₩2,819 | +1.44% | 32.8만 |
|---|
| 2026.07.31 | ₩2,873 | ₩2,913 | ₩2,726 | ₩2,752 | -4.19% | 30.7만 |
|---|
| 2026.07.30 | ₩2,686 | ₩2,873 | ₩2,645 | ₩2,846 | +5.97% | 56.2만 |
|---|
| 2026.07.29 | ₩2,752 | ₩2,819 | ₩2,552 | ₩2,592 | -5.83% | 104.1만 |
|---|
| 2026.07.28 | ₩2,926 | ₩2,939 | ₩2,739 | ₩2,752 | -5.94% | 82.7만 |
|---|
| 2026.07.27 | ₩2,846 | ₩3,086 | ₩2,846 | ₩2,993 | +5.16% | 50.8만 |
|---|
| 2026.07.24 | ₩2,886 | ₩2,886 | ₩2,752 | ₩2,792 | -3.24% | 37.7만 |
|---|
| 2026.07.23 | ₩2,926 | ₩3,006 | ₩2,806 | ₩2,886 | -1.37% | 35.8만 |
|---|
| 2026.07.22 | ₩2,966 | ₩3,073 | ₩2,939 | ₩2,953 | -0.45% | 78.8만 |
|---|
| 2026.07.21 | ₩2,832 | ₩2,966 | ₩2,792 | ₩2,939 | +3.77% | 88.8만 |
|---|
| 2026.07.20 | ₩2,993 | ₩2,993 | ₩2,739 | ₩2,779 | -7.14% | 59.8만 |
|---|
| 2026.07.17 | ₩2,953 | ₩2,993 | ₩2,819 | ₩2,899 | -1.81% | 76.7만 |
|---|
| 2026.07.16 | ₩3,287 | ₩3,340 | ₩2,913 | ₩2,993 | -8.94% | 147.3만 |
|---|
| 2026.07.15 | ₩3,287 | ₩3,327 | ₩3,180 | ₩3,233 | -1.63% | 56.7만 |
|---|
| 2026.07.14 | ₩3,340 | ₩3,420 | ₩3,193 | ₩3,300 | -1.20% | 80만 |
|---|
| 2026.07.13 | ₩3,554 | ₩3,581 | ₩3,207 | ₩3,287 | -7.52% | 143만 |
|---|
| 2026.07.10 | ₩3,741 | ₩3,781 | ₩3,581 | ₩3,674 | -1.79% | 55.3만 |
|---|
| 2026.07.09 | ₩3,781 | ₩3,848 | ₩3,701 | ₩3,768 | -0.35% | 46.3만 |
|---|
| 2026.07.08 | ₩3,581 | ₩3,768 | ₩3,581 | ₩3,768 | +5.22% | 71.8만 |
|---|
| 2026.07.07 | ₩3,754 | ₩3,781 | ₩3,581 | ₩3,674 | -2.14% | 104.8만 |
|---|
| 2026.07.06 | ₩4,022 | ₩4,062 | ₩3,728 | ₩3,808 | -5.32% | 125만 |
|---|
| 2026.07.02 | ₩4,035 | ₩4,209 | ₩3,915 | ₩3,982 | -1.32% | 83.1만 |
|---|
| 2026.07.01 | ₩4,142 | ₩4,235 | ₩3,955 | ₩3,982 | -3.87% | 50만 |
|---|
| 2026.06.30 | ₩4,115 | ₩4,262 | ₩4,062 | ₩4,169 | +1.30% | 93.8만 |
|---|
| 2026.06.29 | ₩4,075 | ₩4,155 | ₩3,941 | ₩4,115 | +0.98% | 59.3만 |
|---|
| 2026.06.26 | ₩4,142 | ₩4,142 | ₩3,955 | ₩3,995 | -3.55% | 65.5만 |
|---|
| 2026.06.25 | ₩4,249 | ₩4,342 | ₩4,115 | ₩4,155 | -2.20% | 56.9만 |
|---|
| 2026.06.24 | ₩4,275 | ₩4,302 | ₩4,008 | ₩4,088 | -4.38% | 62.7만 |
|---|
| 2026.06.23 | ₩4,516 | ₩4,650 | ₩4,209 | ₩4,235 | -6.21% | 83.3만 |
|---|
| 2026.06.22 | ₩4,262 | ₩4,797 | ₩4,169 | ₩4,716 | +10.66% | 186.7만 |
|---|
| 2026.06.18 | ₩4,342 | ₩4,463 | ₩3,955 | ₩4,329 | -0.31% | 5410.5만 |
|---|
| 2026.06.17 | ₩4,476 | ₩4,529 | ₩4,155 | ₩4,209 | -5.97% | 443.3만 |
|---|
| 2026.06.16 | ₩4,489 | ₩4,529 | ₩4,289 | ₩4,463 | -0.60% | 138.9만 |
|---|
| 2026.06.15 | ₩4,142 | ₩4,583 | ₩4,075 | ₩4,516 | +9.03% | 253.2만 |
|---|
| 2026.06.12 | ₩3,941 | ₩4,022 | ₩3,875 | ₩3,982 | +1.02% | 31.9만 |
|---|
| 2026.06.11 | ₩3,714 | ₩3,941 | ₩3,634 | ₩3,928 | +5.76% | 40.7만 |
|---|
| 2026.06.10 | ₩3,888 | ₩3,941 | ₩3,701 | ₩3,701 | -4.81% | 58.5만 |
|---|
| 2026.06.09 | ₩4,142 | ₩4,235 | ₩3,714 | ₩3,955 | -4.52% | 49.6만 |
|---|
| 2026.06.08 | ₩4,062 | ₩4,249 | ₩4,035 | ₩4,102 | +0.99% | 41.7만 |
|---|
| 2026.06.05 | ₩4,249 | ₩4,262 | ₩3,915 | ₩3,955 | -6.92% | 74.8만 |
|---|
| 2026.06.04 | ₩4,302 | ₩4,436 | ₩4,249 | ₩4,396 | +2.17% | 55.3만 |
|---|
| 2026.06.03 | ₩4,543 | ₩4,690 | ₩4,356 | ₩4,503 | -0.88% | 73.5만 |
|---|
| 2026.06.02 | ₩4,155 | ₩4,690 | ₩4,155 | ₩4,583 | +10.29% | 96.5만 |
|---|
| 2026.06.01 | ₩4,369 | ₩4,369 | ₩4,115 | ₩4,222 | -3.36% | 80만 |
|---|
| 2026.05.29 | ₩4,596 | ₩4,676 | ₩4,235 | ₩4,329 | -5.81% | 92.4만 |
|---|
| 2026.05.28 | ₩4,235 | ₩4,623 | ₩4,182 | ₩4,623 | +9.15% | 156.3만 |
|---|
| 2026.05.27 | ₩4,329 | ₩4,529 | ₩4,115 | ₩4,249 | -1.85% | 89.1만 |
|---|
| 2026.05.26 | ₩4,476 | ₩4,529 | ₩4,169 | ₩4,396 | -1.79% | 115.9만 |
|---|
| 2026.05.22 | ₩3,821 | ₩4,382 | ₩3,768 | ₩4,382 | +14.69% | 208.5만 |
|---|
| 2026.05.21 | ₩3,741 | ₩4,035 | ₩3,728 | ₩3,794 | +1.43% | 75.9만 |
|---|
| 2026.05.20 | ₩3,688 | ₩3,835 | ₩3,634 | ₩3,688 | 0.00% | 67.1만 |
|---|
| 2026.05.19 | ₩3,501 | ₩3,728 | ₩3,501 | ₩3,701 | +5.73% | 44.4만 |
|---|
| 2026.05.18 | ₩3,647 | ₩3,714 | ₩3,474 | ₩3,567 | -2.20% | 29.9만 |
|---|
| 2026.05.15 | ₩3,781 | ₩3,821 | ₩3,581 | ₩3,607 | -4.59% | 56.4만 |
|---|
| 2026.05.14 | ₩3,808 | ₩3,928 | ₩3,688 | ₩3,915 | +2.81% | 50.4만 |
|---|
| 2026.05.13 | ₩3,714 | ₩3,915 | ₩3,647 | ₩3,794 | +2.16% | 51.5만 |
|---|
| 2026.05.12 | ₩4,008 | ₩4,022 | ₩3,634 | ₩3,728 | -7.00% | 83.7만 |
|---|
| 2026.05.11 | ₩3,607 | ₩4,075 | ₩3,527 | ₩4,035 | +11.85% | 135.3만 |
|---|
| 2026.05.08 | ₩3,768 | ₩3,768 | ₩3,607 | ₩3,634 | -3.55% | 33.2만 |
|---|
| 2026.05.07 | ₩3,674 | ₩3,794 | ₩3,634 | ₩3,714 | +1.09% | 30.3만 |
|---|
| 2026.05.06 | ₩3,754 | ₩3,848 | ₩3,688 | ₩3,781 | +0.71% | 51.5만 |
|---|
| 2026.05.05 | ₩3,821 | ₩3,915 | ₩3,621 | ₩3,714 | -2.80% | 54.2만 |
|---|
| 2026.05.04 | ₩3,701 | ₩3,794 | ₩3,634 | ₩3,781 | +2.17% | 36.2만 |
|---|
| 2026.05.01 | ₩3,794 | ₩3,808 | ₩3,674 | ₩3,714 | -2.11% | 18.6만 |
|---|
| 2026.04.30 | ₩3,554 | ₩3,781 | ₩3,487 | ₩3,781 | +6.39% | 39.8만 |
|---|
| 2026.04.29 | ₩3,661 | ₩3,688 | ₩3,434 | ₩3,474 | -5.11% | 28.9만 |
|---|
| 2026.04.28 | ₩3,835 | ₩3,835 | ₩3,607 | ₩3,741 | -2.44% | 47.4만 |
|---|
| 2026.04.27 | ₩3,728 | ₩3,928 | ₩3,607 | ₩3,888 | +4.30% | 54.1만 |
|---|
| 2026.04.24 | ₩3,741 | ₩3,808 | ₩3,567 | ₩3,594 | -3.93% | 41.5만 |
|---|
| 2026.04.23 | ₩3,808 | ₩3,808 | ₩3,607 | ₩3,701 | -2.81% | 33.6만 |
|---|
| 2026.04.22 | ₩3,688 | ₩3,941 | ₩3,688 | ₩3,848 | +4.35% | 43.8만 |
|---|
| 2026.04.21 | ₩3,928 | ₩3,955 | ₩3,621 | ₩3,688 | -6.12% | 60.3만 |
|---|
| 2026.04.20 | ₩3,808 | ₩3,941 | ₩3,674 | ₩3,888 | +2.11% | 44.9만 |
|---|
| 2026.04.17 | ₩3,594 | ₩3,875 | ₩3,554 | ₩3,835 | +6.69% | 68.4만 |
|---|
| 2026.04.16 | ₩3,875 | ₩3,915 | ₩3,474 | ₩3,527 | -8.97% | 58.9만 |
|---|
| 2026.04.15 | ₩3,741 | ₩3,941 | ₩3,701 | ₩3,794 | +1.43% | 101.2만 |
|---|
| 2026.04.14 | ₩3,380 | ₩3,661 | ₩3,126 | ₩3,607 | +6.72% | 119.2만 |
|---|
| 2026.04.13 | ₩3,260 | ₩3,394 | ₩3,180 | ₩3,394 | +4.10% | 44만 |
|---|
| 2026.04.10 | ₩3,313 | ₩3,527 | ₩3,207 | ₩3,340 | +0.81% | 50.6만 |
|---|
| 2026.04.09 | ₩3,247 | ₩3,313 | ₩3,126 | ₩3,313 | +2.06% | 19.8만 |
|---|
| 2026.04.08 | ₩3,220 | ₩3,354 | ₩3,126 | ₩3,233 | +0.41% | 48.2만 |
|---|
| 2026.04.07 | ₩3,073 | ₩3,073 | ₩2,873 | ₩2,913 | -5.22% | 34.2만 |
|---|
| 2026.04.06 | ₩3,327 | ₩3,394 | ₩3,073 | ₩3,113 | -6.43% | 75.5만 |
|---|
| 2026.04.02 | ₩3,207 | ₩3,327 | ₩3,006 | ₩3,287 | +2.50% | 48만 |
|---|
| 2026.04.01 | ₩3,247 | ₩3,541 | ₩3,140 | ₩3,260 | +0.41% | 98.4만 |
|---|
| 2026.03.31 | ₩2,712 | ₩3,140 | ₩2,712 | ₩3,060 | +12.81% | 55.3만 |
|---|
| 2026.03.30 | ₩2,659 | ₩2,993 | ₩2,645 | ₩2,699 | +1.51% | 43.5만 |
|---|
| 2026.03.27 | ₩2,886 | ₩2,886 | ₩2,539 | ₩2,739 | -5.09% | 110.9만 |
|---|
| 2026.03.26 | ₩2,926 | ₩3,180 | ₩2,832 | ₩2,859 | -2.28% | 35.4만 |
|---|
| 2026.03.25 | ₩3,447 | ₩3,447 | ₩3,006 | ₩3,060 | -11.24% | 51.5만 |
|---|
| 2026.03.24 | ₩3,060 | ₩3,300 | ₩3,033 | ₩3,233 | +5.68% | 46.2만 |
|---|
| 2026.03.23 | ₩3,313 | ₩3,313 | ₩2,886 | ₩3,140 | -5.24% | 39.3만 |
|---|
| 2026.03.20 | ₩3,474 | ₩3,474 | ₩2,939 | ₩3,180 | -8.46% | 77.4만 |
|---|
| 2026.03.19 | ₩3,420 | ₩3,514 | ₩3,313 | ₩3,407 | -0.39% | 43.6만 |
|---|
| 2026.03.18 | ₩3,367 | ₩3,848 | ₩3,327 | ₩3,647 | +8.33% | 35.6만 |
|---|
| 2026.03.17 | ₩3,915 | ₩3,915 | ₩3,340 | ₩3,420 | -12.63% | 101.9만 |
|---|
| 2026.03.16 | ₩4,128 | ₩4,142 | ₩3,808 | ₩3,955 | -4.21% | 52.1만 |
|---|
| 2026.03.13 | ₩4,235 | ₩4,249 | ₩3,968 | ₩4,048 | -4.42% | 24.9만 |
|---|
| 2026.03.12 | ₩4,249 | ₩4,275 | ₩3,955 | ₩4,022 | -5.35% | 47.8만 |
|---|
| 2026.03.11 | ₩4,262 | ₩4,449 | ₩4,209 | ₩4,262 | 0.00% | 24.1만 |
|---|
| 2026.03.10 | ₩4,369 | ₩4,516 | ₩4,316 | ₩4,382 | +0.31% | 30.7만 |
|---|
| 2026.03.09 | ₩4,342 | ₩4,463 | ₩4,222 | ₩4,436 | +2.15% | 24.6만 |
|---|
| 2026.03.06 | ₩4,342 | ₩4,489 | ₩4,262 | ₩4,476 | +3.08% | 17.8만 |
|---|
| 2026.03.05 | ₩4,476 | ₩4,543 | ₩4,249 | ₩4,382 | -2.09% | 24.4만 |
|---|
| 2026.03.04 | ₩4,356 | ₩4,516 | ₩4,249 | ₩4,422 | +1.53% | 43.7만 |
|---|
| 2026.03.03 | ₩4,289 | ₩4,342 | ₩4,155 | ₩4,302 | +0.31% | 64.9만 |
|---|
| 2026.03.02 | ₩4,476 | ₩4,556 | ₩4,342 | ₩4,463 | -0.30% | 88.3만 |
|---|
| 2026.02.27 | ₩4,823 | ₩5,104 | ₩4,596 | ₩4,823 | 0.00% | 39.2만 |
|---|
| 2026.02.26 | ₩5,090 | ₩5,090 | ₩4,476 | ₩4,823 | -5.25% | 45.2만 |
|---|
| 2026.02.25 | ₩5,237 | ₩5,465 | ₩4,957 | ₩4,984 | -4.85% | 56.6만 |
|---|
| 2026.02.24 | ₩5,932 | ₩5,932 | ₩4,903 | ₩5,064 | -14.64% | 101.2만 |
|---|