시장 데이터를 불러오는 중
전체 종목
퀀티넘 과거 주가
Quantinuum Inc. - Class A Common Stock · QNT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quantinuum Inc. - Class A Common Stock · QNT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,224 | ₩56,774 | ₩55,031 | ₩55,379 | -1.50% | 111.8만 |
| 2026.10.08 | ₩57,846 | ₩58,249 | ₩55,245 | ₩55,674 | -3.76% | 256.1만 |
| 2026.10.07 | ₩60,327 | ₩60,475 | ₩58,410 | ₩59,295 | -1.71% | 154.3만 |
| 2026.10.06 | ₩61,279 | ₩62,352 | ₩60,783 | ₩61,132 | -0.24% | 133.7만 |
| 2026.10.05 | ₩61,815 | ₩61,950 | ₩59,777 | ₩61,051 | -1.24% | 228.7만 |
| 2026.10.02 | ₩63,223 | ₩65,074 | ₩61,413 | ₩61,789 | -2.27% | 222.4만 |
| 2026.10.01 | ₩65,034 | ₩66,468 | ₩61,936 | ₩62,593 | -3.75% | 255.9만 |
| 2026.09.30 | ₩65,342 | ₩66,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,363 |
| ₩64,444 |
| -1.37% |
| 185.3만 |
| 2026.09.29 | ₩67,085 | ₩67,219 | ₩64,980 | ₩65,342 | -2.60% | 183.4만 |
|---|
| 2026.09.28 | ₩65,704 | ₩68,761 | ₩64,645 | ₩65,852 | +0.22% | 180.6만 |
|---|
| 2026.09.25 | ₩66,375 | ₩69,499 | ₩66,013 | ₩66,415 | +0.06% | 175.6만 |
|---|
| 2026.09.24 | ₩65,704 | ₩66,696 | ₩63,304 | ₩66,227 | +0.80% | 228.4만 |
|---|
| 2026.09.23 | ₩74,514 | ₩76,297 | ₩66,844 | ₩67,192 | -9.83% | 256.7만 |
|---|
| 2026.09.22 | ₩68,520 | ₩69,941 | ₩67,715 | ₩68,909 | +0.57% | 114.2만 |
|---|
| 2026.09.21 | ₩71,376 | ₩72,020 | ₩68,332 | ₩68,587 | -3.91% | 163.7만 |
|---|
| 2026.09.18 | ₩73,146 | ₩73,736 | ₩68,533 | ₩69,164 | -5.44% | 657.8만 |
|---|
| 2026.09.17 | ₩71,068 | ₩74,715 | ₩70,330 | ₩73,079 | +2.83% | 154만 |
|---|
| 2026.09.16 | ₩65,490 | ₩70,505 | ₩65,409 | ₩69,740 | +6.49% | 195.2만 |
|---|
| 2026.09.15 | ₩65,235 | ₩67,313 | ₩64,390 | ₩65,235 | 0.00% | 128.2만 |
|---|
| 2026.09.14 | ₩63,411 | ₩68,453 | ₩63,398 | ₩65,838 | +3.83% | 174.9만 |
|---|
| 2026.09.11 | ₩65,583 | ₩66,978 | ₩64,390 | ₩65,744 | +0.25% | 101.7만 |
|---|
| 2026.09.10 | ₩63,559 | ₩66,951 | ₩63,022 | ₩65,262 | +2.68% | 114.2만 |
|---|
| 2026.09.09 | ₩67,260 | ₩71,229 | ₩65,463 | ₩65,557 | -2.53% | 140.3만 |
|---|
| 2026.09.08 | ₩69,780 | ₩71,403 | ₩66,777 | ₩67,675 | -3.02% | 289.8만 |
|---|
| 2026.09.04 | ₩66,120 | ₩66,898 | ₩64,685 | ₩66,576 | +0.69% | 106.9만 |
|---|
| 2026.09.03 | ₩65,141 | ₩66,133 | ₩62,754 | ₩65,302 | +0.25% | 153.2만 |
|---|
| 2026.09.02 | ₩63,425 | ₩64,886 | ₩62,405 | ₩64,363 | +1.48% | 212.9만 |
|---|
| 2026.09.01 | ₩65,718 | ₩65,798 | ₩63,572 | ₩63,907 | -2.75% | 117.1만 |
|---|
| 2026.08.31 | ₩67,045 | ₩69,512 | ₩66,321 | ₩67,179 | +0.20% | 116.8만 |
|---|
| 2026.08.28 | ₩72,006 | ₩72,596 | ₩66,576 | ₩66,938 | -7.04% | 147.8만 |
|---|
| 2026.08.27 | ₩72,395 | ₩73,455 | ₩71,631 | ₩72,409 | +0.02% | 63만 |
|---|
| 2026.08.26 | ₩70,478 | ₩72,570 | ₩70,464 | ₩71,457 | +1.39% | 69.3만 |
|---|
| 2026.08.25 | ₩70,907 | ₩72,999 | ₩70,558 | ₩72,261 | +1.91% | 92.7만 |
|---|
| 2026.08.24 | ₩73,750 | ₩74,353 | ₩69,673 | ₩69,821 | -5.33% | 126.5만 |
|---|
| 2026.08.21 | ₩74,018 | ₩76,378 | ₩72,784 | ₩75,895 | +2.54% | 166.3만 |
|---|
| 2026.08.20 | ₩74,809 | ₩76,699 | ₩72,489 | ₩73,615 | -1.60% | 132.3만 |
|---|
| 2026.08.19 | ₩79,998 | ₩80,079 | ₩74,809 | ₩75,090 | -6.13% | 198.3만 |
|---|
| 2026.08.18 | ₩85,013 | ₩86,260 | ₩78,992 | ₩79,784 | -6.15% | 175.3만 |
|---|
| 2026.08.17 | ₩85,201 | ₩90,377 | ₩83,632 | ₩88,513 | +3.89% | 148.5만 |
|---|
| 2026.08.14 | ₩91,718 | ₩94,533 | ₩84,289 | ₩85,268 | -7.03% | 261.4만 |
|---|
| 2026.08.13 | ₩93,407 | ₩95,834 | ₩88,620 | ₩91,852 | -1.67% | 218.1만 |
|---|
| 2026.08.12 | ₩79,985 | ₩97,081 | ₩77,129 | ₩96,196 | +20.27% | 458.4만 |
|---|
| 2026.08.11 | ₩76,190 | ₩76,968 | ₩72,261 | ₩75,171 | -1.34% | 156.1만 |
|---|
| 2026.08.10 | ₩78,724 | ₩79,717 | ₩75,037 | ₩75,882 | -3.61% | 73.8만 |
|---|
| 2026.08.07 | ₩80,454 | ₩83,766 | ₩78,309 | ₩78,724 | -2.15% | 107.8만 |
|---|
| 2026.08.06 | ₩73,750 | ₩80,950 | ₩72,851 | ₩78,952 | +7.05% | 101.6만 |
|---|
| 2026.08.05 | ₩76,606 | ₩77,437 | ₩73,964 | ₩76,311 | -0.39% | 91.1만 |
|---|
| 2026.08.04 | ₩77,102 | ₩78,805 | ₩73,468 | ₩77,960 | +1.11% | 140.8만 |
|---|
| 2026.08.03 | ₩68,922 | ₩76,109 | ₩66,214 | ₩74,621 | +8.27% | 164.6만 |
|---|
| 2026.07.31 | ₩71,014 | ₩72,851 | ₩67,608 | ₩68,936 | -2.93% | 116.3만 |
|---|
| 2026.07.30 | ₩64,524 | ₩70,317 | ₩64,363 | ₩69,123 | +7.13% | 104.3만 |
|---|
| 2026.07.29 | ₩66,468 | ₩68,145 | ₩63,103 | ₩63,478 | -4.50% | 139.6만 |
|---|
| 2026.07.28 | ₩69,727 | ₩70,920 | ₩63,197 | ₩66,750 | -4.27% | 167.7만 |
|---|
| 2026.07.27 | ₩71,738 | ₩76,150 | ₩68,533 | ₩70,840 | -1.25% | 146만 |
|---|
| 2026.07.24 | ₩75,640 | ₩76,083 | ₩69,727 | ₩70,116 | -7.30% | 117.1만 |
|---|
| 2026.07.23 | ₩72,006 | ₩77,316 | ₩71,162 | ₩75,707 | +5.14% | 136.8만 |
|---|
| 2026.07.22 | ₩77,102 | ₩80,414 | ₩72,006 | ₩73,589 | -4.56% | 151.9만 |
|---|
| 2026.07.21 | ₩78,242 | ₩79,515 | ₩74,085 | ₩78,550 | +0.39% | 127.7만 |
|---|
| 2026.07.20 | ₩76,512 | ₩81,647 | ₩75,788 | ₩76,901 | +0.51% | 134.5만 |
|---|
| 2026.07.17 | ₩73,186 | ₩78,925 | ₩70,665 | ₩75,184 | +2.73% | 134.4만 |
|---|
| 2026.07.16 | ₩79,140 | ₩80,052 | ₩75,788 | ₩75,788 | -4.24% | 130.2만 |
|---|
| 2026.07.15 | ₩89,894 | ₩93,193 | ₩78,818 | ₩81,138 | -9.74% | 194.6만 |
|---|
| 2026.07.14 | ₩87,159 | ₩90,256 | ₩84,490 | ₩89,344 | +2.51% | 140만 |
|---|
| 2026.07.13 | ₩93,863 | ₩94,560 | ₩84,383 | ₩85,938 | -8.44% | 159.5만 |
|---|
| 2026.07.10 | ₩98,382 | ₩98,744 | ₩92,884 | ₩94,466 | -3.98% | 118.5만 |
|---|
| 2026.07.09 | ₩103,249 | ₩104,175 | ₩98,355 | ₩98,570 | -4.53% | 106.3만 |
|---|
| 2026.07.08 | ₩101,975 | ₩105,770 | ₩100,702 | ₩101,385 | -0.58% | 120.9만 |
|---|
| 2026.07.07 | ₩111,523 | ₩111,523 | ₩102,042 | ₩104,054 | -6.70% | 282.7만 |
|---|
| 2026.07.06 | ₩99,817 | ₩116,377 | ₩99,495 | ₩111,523 | +11.73% | 528.6만 |
|---|
| 2026.07.02 | ₩104,590 | ₩108,090 | ₩95,901 | ₩99,978 | -4.41% | 309.8만 |
|---|
| 2026.07.01 | ₩107,446 | ₩109,739 | ₩100,943 | ₩105,140 | -2.15% | 478.4만 |
|---|
| 2026.06.30 | ₩97,859 | ₩110,356 | ₩93,541 | ₩109,605 | +12.00% | 378만 |
|---|
| 2026.06.29 | ₩106,602 | ₩107,942 | ₩94,681 | ₩97,671 | -8.38% | 493.7만 |
|---|
| 2026.06.26 | ₩90,176 | ₩106,333 | ₩89,398 | ₩101,332 | +12.37% | 397.2만 |
|---|
| 2026.06.25 | ₩97,390 | ₩97,631 | ₩86,528 | ₩96,116 | -1.31% | 284.7만 |
|---|
| 2026.06.24 | ₩104,067 | ₩105,261 | ₩90,980 | ₩95,338 | -8.39% | 429.6만 |
|---|
| 2026.06.23 | ₩89,197 | ₩109,257 | ₩88,633 | ₩103,866 | +16.45% | 558.3만 |
|---|
| 2026.06.22 | ₩93,193 | ₩104,389 | ₩89,505 | ₩91,543 | -1.77% | 399.2만 |
|---|
| 2026.06.18 | ₩85,026 | ₩97,537 | ₩83,136 | ₩93,595 | +10.08% | 527만 |
|---|
| 2026.06.17 | ₩74,769 | ₩87,963 | ₩74,688 | ₩84,141 | +12.54% | 366.4만 |
|---|
| 2026.06.16 | ₩78,778 | ₩79,556 | ₩73,267 | ₩74,326 | -5.65% | 196.2만 |
|---|
| 2026.06.15 | ₩76,793 | ₩81,795 | ₩74,098 | ₩77,652 | +1.12% | 311.5만 |
|---|
| 2026.06.12 | ₩75,292 | ₩77,075 | ₩72,744 | ₩74,098 | -1.59% | 125.8만 |
|---|
| 2026.06.11 | ₩69,056 | ₩76,887 | ₩68,386 | ₩75,747 | +9.69% | 313.7만 |
|---|
| 2026.06.10 | ₩73,508 | ₩74,219 | ₩67,179 | ₩68,922 | -6.24% | 590.7만 |
|---|
| 2026.06.09 | ₩82,197 | ₩84,182 | ₩73,079 | ₩73,669 | -10.38% | 457.3만 |
|---|
| 2026.06.08 | ₩78,657 | ₩82,868 | ₩77,115 | ₩78,309 | -0.44% | 477.4만 |
|---|
| 2026.06.05 | ₩80,186 | ₩80,307 | ₩68,587 | ₩75,439 | -5.92% | 1067.1만 |
|---|
| 2026.06.04 | ₩91,181 | ₩95,673 | ₩80,307 | ₩80,964 | -11.21% | 2961.2만 |
|---|