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 | ₩56,145 | ₩56,694 | ₩54,953 | ₩55,301 | -1.50% | 111.8만 |
| 2026.10.08 | ₩57,765 | ₩58,167 | ₩55,167 | ₩55,596 | -3.76% | 256.1만 |
| 2026.10.07 | ₩60,242 | ₩60,389 | ₩58,327 | ₩59,211 | -1.71% | 154.3만 |
| 2026.10.06 | ₩61,193 | ₩62,264 | ₩60,697 | ₩61,045 | -0.24% | 133.7만 |
| 2026.10.05 | ₩61,728 | ₩61,862 | ₩59,693 | ₩60,965 | -1.24% | 228.7만 |
| 2026.10.02 | ₩63,134 | ₩64,982 | ₩61,327 | ₩61,702 | -2.27% | 222.4만 |
| 2026.10.01 | ₩64,942 | ₩66,375 | ₩61,849 | ₩62,505 | -3.75% | 255.9만 |
| 2026.09.30 | ₩65,250 | ₩66,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,353 |
| -1.37% |
| 185.3만 |
| 2026.09.29 | ₩66,991 | ₩67,125 | ₩64,888 | ₩65,250 | -2.60% | 183.4만 |
|---|
| 2026.09.28 | ₩65,611 | ₩68,664 | ₩64,554 | ₩65,759 | +0.22% | 180.6만 |
|---|
| 2026.09.25 | ₩66,281 | ₩69,401 | ₩65,919 | ₩66,321 | +0.06% | 175.6만 |
|---|
| 2026.09.24 | ₩65,611 | ₩66,602 | ₩63,215 | ₩66,134 | +0.80% | 228.4만 |
|---|
| 2026.09.23 | ₩74,409 | ₩76,190 | ₩66,750 | ₩67,098 | -9.83% | 256.7만 |
|---|
| 2026.09.22 | ₩68,423 | ₩69,843 | ₩67,620 | ₩68,812 | +0.57% | 114.2만 |
|---|
| 2026.09.21 | ₩71,276 | ₩71,918 | ₩68,236 | ₩68,490 | -3.91% | 163.7만 |
|---|
| 2026.09.18 | ₩73,043 | ₩73,632 | ₩68,437 | ₩69,066 | -5.44% | 657.8만 |
|---|
| 2026.09.17 | ₩70,968 | ₩74,610 | ₩70,231 | ₩72,976 | +2.83% | 154만 |
|---|
| 2026.09.16 | ₩65,397 | ₩70,405 | ₩65,317 | ₩69,642 | +6.49% | 195.2만 |
|---|
| 2026.09.15 | ₩65,143 | ₩67,218 | ₩64,299 | ₩65,143 | 0.00% | 128.2만 |
|---|
| 2026.09.14 | ₩63,322 | ₩68,356 | ₩63,308 | ₩65,745 | +3.83% | 174.9만 |
|---|
| 2026.09.11 | ₩65,491 | ₩66,884 | ₩64,299 | ₩65,652 | +0.25% | 101.7만 |
|---|
| 2026.09.10 | ₩63,469 | ₩66,857 | ₩62,933 | ₩65,170 | +2.68% | 114.2만 |
|---|
| 2026.09.09 | ₩67,165 | ₩71,128 | ₩65,370 | ₩65,464 | -2.53% | 140.3만 |
|---|
| 2026.09.08 | ₩69,682 | ₩71,302 | ₩66,683 | ₩67,580 | -3.02% | 289.8만 |
|---|
| 2026.09.04 | ₩66,027 | ₩66,803 | ₩64,594 | ₩66,482 | +0.69% | 106.9만 |
|---|
| 2026.09.03 | ₩65,049 | ₩66,040 | ₩62,666 | ₩65,210 | +0.25% | 153.2만 |
|---|
| 2026.09.02 | ₩63,335 | ₩64,795 | ₩62,318 | ₩64,272 | +1.48% | 212.9만 |
|---|
| 2026.09.01 | ₩65,625 | ₩65,705 | ₩63,482 | ₩63,817 | -2.75% | 117.1만 |
|---|
| 2026.08.31 | ₩66,951 | ₩69,414 | ₩66,227 | ₩67,084 | +0.20% | 116.8만 |
|---|
| 2026.08.28 | ₩71,905 | ₩72,494 | ₩66,482 | ₩66,843 | -7.04% | 147.8만 |
|---|
| 2026.08.27 | ₩72,293 | ₩73,351 | ₩71,530 | ₩72,307 | +0.02% | 63만 |
|---|
| 2026.08.26 | ₩70,378 | ₩72,467 | ₩70,365 | ₩71,356 | +1.39% | 69.3만 |
|---|
| 2026.08.25 | ₩70,807 | ₩72,896 | ₩70,459 | ₩72,159 | +1.91% | 92.7만 |
|---|
| 2026.08.24 | ₩73,646 | ₩74,248 | ₩69,575 | ₩69,722 | -5.33% | 126.5만 |
|---|
| 2026.08.21 | ₩73,913 | ₩76,270 | ₩72,681 | ₩75,788 | +2.54% | 166.3만 |
|---|
| 2026.08.20 | ₩74,703 | ₩76,591 | ₩72,387 | ₩73,512 | -1.60% | 132.3만 |
|---|
| 2026.08.19 | ₩79,885 | ₩79,966 | ₩74,703 | ₩74,985 | -6.13% | 198.3만 |
|---|
| 2026.08.18 | ₩84,893 | ₩86,139 | ₩78,881 | ₩79,671 | -6.15% | 175.3만 |
|---|
| 2026.08.17 | ₩85,081 | ₩90,249 | ₩83,514 | ₩88,388 | +3.89% | 148.5만 |
|---|
| 2026.08.14 | ₩91,588 | ₩94,400 | ₩84,170 | ₩85,148 | -7.03% | 261.4만 |
|---|
| 2026.08.13 | ₩93,275 | ₩95,699 | ₩88,495 | ₩91,722 | -1.67% | 218.1만 |
|---|
| 2026.08.12 | ₩79,872 | ₩96,944 | ₩77,020 | ₩96,061 | +20.27% | 458.4만 |
|---|
| 2026.08.11 | ₩76,083 | ₩76,859 | ₩72,159 | ₩75,065 | -1.34% | 156.1만 |
|---|
| 2026.08.10 | ₩78,613 | ₩79,604 | ₩74,931 | ₩75,775 | -3.61% | 73.8만 |
|---|
| 2026.08.07 | ₩80,341 | ₩83,648 | ₩78,198 | ₩78,613 | -2.15% | 107.8만 |
|---|
| 2026.08.06 | ₩73,646 | ₩80,836 | ₩72,748 | ₩78,841 | +7.05% | 101.6만 |
|---|
| 2026.08.05 | ₩76,498 | ₩77,328 | ₩73,860 | ₩76,203 | -0.39% | 91.1만 |
|---|
| 2026.08.04 | ₩76,993 | ₩78,694 | ₩73,364 | ₩77,850 | +1.11% | 140.8만 |
|---|
| 2026.08.03 | ₩68,825 | ₩76,002 | ₩66,120 | ₩74,516 | +8.27% | 164.6만 |
|---|
| 2026.07.31 | ₩70,914 | ₩72,748 | ₩67,513 | ₩68,839 | -2.93% | 116.3만 |
|---|
| 2026.07.30 | ₩64,433 | ₩70,218 | ₩64,272 | ₩69,026 | +7.13% | 104.3만 |
|---|
| 2026.07.29 | ₩66,375 | ₩68,048 | ₩63,014 | ₩63,389 | -4.50% | 139.6만 |
|---|
| 2026.07.28 | ₩69,629 | ₩70,820 | ₩63,108 | ₩66,656 | -4.27% | 167.7만 |
|---|
| 2026.07.27 | ₩71,637 | ₩76,042 | ₩68,437 | ₩70,740 | -1.25% | 146만 |
|---|
| 2026.07.24 | ₩75,534 | ₩75,975 | ₩69,629 | ₩70,017 | -7.30% | 117.1만 |
|---|
| 2026.07.23 | ₩71,905 | ₩77,207 | ₩71,061 | ₩75,601 | +5.14% | 136.8만 |
|---|
| 2026.07.22 | ₩76,993 | ₩80,300 | ₩71,905 | ₩73,485 | -4.56% | 151.9만 |
|---|
| 2026.07.21 | ₩78,131 | ₩79,403 | ₩73,980 | ₩78,439 | +0.39% | 127.7만 |
|---|
| 2026.07.20 | ₩76,404 | ₩81,532 | ₩75,681 | ₩76,792 | +0.51% | 134.5만 |
|---|
| 2026.07.17 | ₩73,083 | ₩78,814 | ₩70,566 | ₩75,078 | +2.73% | 134.4만 |
|---|
| 2026.07.16 | ₩79,028 | ₩79,939 | ₩75,681 | ₩75,681 | -4.24% | 130.2만 |
|---|
| 2026.07.15 | ₩89,767 | ₩93,061 | ₩78,707 | ₩81,023 | -9.74% | 194.6만 |
|---|
| 2026.07.14 | ₩87,036 | ₩90,129 | ₩84,371 | ₩89,218 | +2.51% | 140만 |
|---|
| 2026.07.13 | ₩93,731 | ₩94,427 | ₩84,264 | ₩85,817 | -8.44% | 159.5만 |
|---|
| 2026.07.10 | ₩98,243 | ₩98,605 | ₩92,753 | ₩94,333 | -3.98% | 118.5만 |
|---|
| 2026.07.09 | ₩103,104 | ₩104,028 | ₩98,216 | ₩98,431 | -4.53% | 106.3만 |
|---|
| 2026.07.08 | ₩101,832 | ₩105,621 | ₩100,560 | ₩101,243 | -0.58% | 120.9만 |
|---|
| 2026.07.07 | ₩111,365 | ₩111,365 | ₩101,899 | ₩103,907 | -6.70% | 282.7만 |
|---|
| 2026.07.06 | ₩99,676 | ₩116,213 | ₩99,355 | ₩111,365 | +11.73% | 528.6만 |
|---|
| 2026.07.02 | ₩104,443 | ₩107,938 | ₩95,766 | ₩99,837 | -4.41% | 309.8만 |
|---|
| 2026.07.01 | ₩107,295 | ₩109,585 | ₩100,801 | ₩104,992 | -2.15% | 478.4만 |
|---|
| 2026.06.30 | ₩97,721 | ₩110,201 | ₩93,409 | ₩109,451 | +12.00% | 378만 |
|---|
| 2026.06.29 | ₩106,451 | ₩107,790 | ₩94,547 | ₩97,533 | -8.38% | 493.7만 |
|---|
| 2026.06.26 | ₩90,048 | ₩106,183 | ₩89,272 | ₩101,189 | +12.37% | 397.2만 |
|---|
| 2026.06.25 | ₩97,252 | ₩97,493 | ₩86,406 | ₩95,980 | -1.31% | 284.7만 |
|---|
| 2026.06.24 | ₩103,921 | ₩105,112 | ₩90,852 | ₩95,204 | -8.39% | 429.6만 |
|---|
| 2026.06.23 | ₩89,071 | ₩109,103 | ₩88,509 | ₩103,720 | +16.45% | 558.3만 |
|---|
| 2026.06.22 | ₩93,061 | ₩104,242 | ₩89,379 | ₩91,414 | -1.77% | 399.2만 |
|---|
| 2026.06.18 | ₩84,907 | ₩97,400 | ₩83,019 | ₩93,463 | +10.08% | 527만 |
|---|
| 2026.06.17 | ₩74,663 | ₩87,839 | ₩74,583 | ₩84,023 | +12.54% | 366.4만 |
|---|
| 2026.06.16 | ₩78,667 | ₩79,443 | ₩73,164 | ₩74,221 | -5.65% | 196.2만 |
|---|
| 2026.06.15 | ₩76,685 | ₩81,680 | ₩73,994 | ₩77,542 | +1.12% | 311.5만 |
|---|
| 2026.06.12 | ₩75,185 | ₩76,966 | ₩72,641 | ₩73,994 | -1.59% | 125.8만 |
|---|
| 2026.06.11 | ₩68,959 | ₩76,779 | ₩68,290 | ₩75,641 | +9.69% | 313.7만 |
|---|
| 2026.06.10 | ₩73,405 | ₩74,114 | ₩67,084 | ₩68,825 | -6.24% | 590.7만 |
|---|
| 2026.06.09 | ₩82,081 | ₩84,063 | ₩72,976 | ₩73,565 | -10.38% | 457.3만 |
|---|
| 2026.06.08 | ₩78,546 | ₩82,751 | ₩77,006 | ₩78,198 | -0.44% | 477.4만 |
|---|
| 2026.06.05 | ₩80,073 | ₩80,193 | ₩68,490 | ₩75,333 | -5.92% | 1067.1만 |
|---|
| 2026.06.04 | ₩91,053 | ₩95,538 | ₩80,193 | ₩80,849 | -11.21% | 2961.2만 |
|---|