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 | ₩56,122 | ₩56,671 | ₩54,931 | ₩55,279 | -1.50% | 111.8만 |
| 2026.10.08 | ₩57,742 | ₩58,144 | ₩55,145 | ₩55,574 | -3.76% | 256.1만 |
| 2026.10.07 | ₩60,218 | ₩60,365 | ₩58,304 | ₩59,188 | -1.71% | 154.3만 |
| 2026.10.06 | ₩61,169 | ₩62,239 | ₩60,673 | ₩61,021 | -0.24% | 133.7만 |
| 2026.10.05 | ₩61,704 | ₩61,838 | ₩59,669 | ₩60,941 | -1.24% | 228.7만 |
| 2026.10.02 | ₩63,109 | ₩64,956 | ₩61,302 | ₩61,677 | -2.27% | 222.4만 |
| 2026.10.01 | ₩64,916 | ₩66,348 | ₩61,824 | ₩62,480 | -3.75% | 255.9만 |
| 2026.09.30 | ₩65,224 | ₩66,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,327 |
| -1.37% |
| 185.3만 |
| 2026.09.29 | ₩66,964 | ₩67,098 | ₩64,863 | ₩65,224 | -2.60% | 183.4만 |
|---|
| 2026.09.28 | ₩65,586 | ₩68,637 | ₩64,528 | ₩65,733 | +0.22% | 180.6만 |
|---|
| 2026.09.25 | ₩66,255 | ₩69,373 | ₩65,893 | ₩66,295 | +0.06% | 175.6만 |
|---|
| 2026.09.24 | ₩65,586 | ₩66,576 | ₩63,190 | ₩66,108 | +0.80% | 228.4만 |
|---|
| 2026.09.23 | ₩74,379 | ₩76,160 | ₩66,723 | ₩67,071 | -9.83% | 256.7만 |
|---|
| 2026.09.22 | ₩68,396 | ₩69,815 | ₩67,593 | ₩68,784 | +0.57% | 114.2만 |
|---|
| 2026.09.21 | ₩71,247 | ₩71,890 | ₩68,209 | ₩68,463 | -3.91% | 163.7만 |
|---|
| 2026.09.18 | ₩73,014 | ₩73,603 | ₩68,410 | ₩69,039 | -5.44% | 657.8만 |
|---|
| 2026.09.17 | ₩70,939 | ₩74,580 | ₩70,203 | ₩72,947 | +2.83% | 154만 |
|---|
| 2026.09.16 | ₩65,371 | ₩70,377 | ₩65,291 | ₩69,614 | +6.49% | 195.2만 |
|---|
| 2026.09.15 | ₩65,117 | ₩67,192 | ₩64,274 | ₩65,117 | 0.00% | 128.2만 |
|---|
| 2026.09.14 | ₩63,297 | ₩68,329 | ₩63,283 | ₩65,719 | +3.83% | 174.9만 |
|---|
| 2026.09.11 | ₩65,465 | ₩66,857 | ₩64,274 | ₩65,626 | +0.25% | 101.7만 |
|---|
| 2026.09.10 | ₩63,444 | ₩66,830 | ₩62,909 | ₩65,144 | +2.68% | 114.2만 |
|---|
| 2026.09.09 | ₩67,138 | ₩71,100 | ₩65,345 | ₩65,438 | -2.53% | 140.3만 |
|---|
| 2026.09.08 | ₩69,655 | ₩71,274 | ₩66,656 | ₩67,553 | -3.02% | 289.8만 |
|---|
| 2026.09.04 | ₩66,000 | ₩66,777 | ₩64,568 | ₩66,456 | +0.69% | 106.9만 |
|---|
| 2026.09.03 | ₩65,023 | ₩66,014 | ₩62,641 | ₩65,184 | +0.25% | 153.2만 |
|---|
| 2026.09.02 | ₩63,310 | ₩64,769 | ₩62,293 | ₩64,247 | +1.48% | 212.9만 |
|---|
| 2026.09.01 | ₩65,599 | ₩65,679 | ₩63,457 | ₩63,792 | -2.75% | 117.1만 |
|---|
| 2026.08.31 | ₩66,924 | ₩69,387 | ₩66,201 | ₩67,058 | +0.20% | 116.8만 |
|---|
| 2026.08.28 | ₩71,876 | ₩72,465 | ₩66,456 | ₩66,817 | -7.04% | 147.8만 |
|---|
| 2026.08.27 | ₩72,265 | ₩73,322 | ₩71,502 | ₩72,278 | +0.02% | 63만 |
|---|
| 2026.08.26 | ₩70,351 | ₩72,439 | ₩70,337 | ₩71,328 | +1.39% | 69.3만 |
|---|
| 2026.08.25 | ₩70,779 | ₩72,867 | ₩70,431 | ₩72,131 | +1.91% | 92.7만 |
|---|
| 2026.08.24 | ₩73,616 | ₩74,219 | ₩69,547 | ₩69,695 | -5.33% | 126.5만 |
|---|
| 2026.08.21 | ₩73,884 | ₩76,240 | ₩72,653 | ₩75,758 | +2.54% | 166.3만 |
|---|
| 2026.08.20 | ₩74,674 | ₩76,561 | ₩72,358 | ₩73,483 | -1.60% | 132.3만 |
|---|
| 2026.08.19 | ₩79,854 | ₩79,934 | ₩74,674 | ₩74,955 | -6.13% | 198.3만 |
|---|
| 2026.08.18 | ₩84,860 | ₩86,104 | ₩78,850 | ₩79,640 | -6.15% | 175.3만 |
|---|
| 2026.08.17 | ₩85,047 | ₩90,214 | ₩83,481 | ₩88,353 | +3.89% | 148.5만 |
|---|
| 2026.08.14 | ₩91,552 | ₩94,363 | ₩84,137 | ₩85,114 | -7.03% | 261.4만 |
|---|
| 2026.08.13 | ₩93,239 | ₩95,661 | ₩88,460 | ₩91,686 | -1.67% | 218.1만 |
|---|
| 2026.08.12 | ₩79,840 | ₩96,906 | ₩76,989 | ₩96,023 | +20.27% | 458.4만 |
|---|
| 2026.08.11 | ₩76,052 | ₩76,829 | ₩72,131 | ₩75,035 | -1.34% | 156.1만 |
|---|
| 2026.08.10 | ₩78,582 | ₩79,573 | ₩74,901 | ₩75,745 | -3.61% | 73.8만 |
|---|
| 2026.08.07 | ₩80,309 | ₩83,615 | ₩78,167 | ₩78,582 | -2.15% | 107.8만 |
|---|
| 2026.08.06 | ₩73,616 | ₩80,804 | ₩72,720 | ₩78,810 | +7.05% | 101.6만 |
|---|
| 2026.08.05 | ₩76,467 | ₩77,297 | ₩73,831 | ₩76,173 | -0.39% | 91.1만 |
|---|
| 2026.08.04 | ₩76,963 | ₩78,662 | ₩73,335 | ₩77,819 | +1.11% | 140.8만 |
|---|
| 2026.08.03 | ₩68,798 | ₩75,972 | ₩66,094 | ₩74,486 | +8.27% | 164.6만 |
|---|
| 2026.07.31 | ₩70,886 | ₩72,720 | ₩67,486 | ₩68,811 | -2.93% | 116.3만 |
|---|
| 2026.07.30 | ₩64,408 | ₩70,190 | ₩64,247 | ₩68,999 | +7.13% | 104.3만 |
|---|
| 2026.07.29 | ₩66,348 | ₩68,022 | ₩62,989 | ₩63,364 | -4.50% | 139.6만 |
|---|
| 2026.07.28 | ₩69,601 | ₩70,792 | ₩63,083 | ₩66,630 | -4.27% | 167.7만 |
|---|
| 2026.07.27 | ₩71,609 | ₩76,012 | ₩68,410 | ₩70,712 | -1.25% | 146만 |
|---|
| 2026.07.24 | ₩75,504 | ₩75,945 | ₩69,601 | ₩69,989 | -7.30% | 117.1만 |
|---|
| 2026.07.23 | ₩71,876 | ₩77,177 | ₩71,033 | ₩75,571 | +5.14% | 136.8만 |
|---|
| 2026.07.22 | ₩76,963 | ₩80,269 | ₩71,876 | ₩73,456 | -4.56% | 151.9만 |
|---|
| 2026.07.21 | ₩78,100 | ₩79,372 | ₩73,951 | ₩78,408 | +0.39% | 127.7만 |
|---|
| 2026.07.20 | ₩76,374 | ₩81,500 | ₩75,651 | ₩76,762 | +0.51% | 134.5만 |
|---|
| 2026.07.17 | ₩73,054 | ₩78,783 | ₩70,538 | ₩75,049 | +2.73% | 134.4만 |
|---|
| 2026.07.16 | ₩78,997 | ₩79,907 | ₩75,651 | ₩75,651 | -4.24% | 130.2만 |
|---|
| 2026.07.15 | ₩89,732 | ₩93,024 | ₩78,676 | ₩80,991 | -9.74% | 194.6만 |
|---|
| 2026.07.14 | ₩87,001 | ₩90,093 | ₩84,338 | ₩89,183 | +2.51% | 140만 |
|---|
| 2026.07.13 | ₩93,694 | ₩94,390 | ₩84,231 | ₩85,783 | -8.44% | 159.5만 |
|---|
| 2026.07.10 | ₩98,204 | ₩98,566 | ₩92,717 | ₩94,296 | -3.98% | 118.5만 |
|---|
| 2026.07.09 | ₩103,063 | ₩103,987 | ₩98,178 | ₩98,392 | -4.53% | 106.3만 |
|---|
| 2026.07.08 | ₩101,791 | ₩105,579 | ₩100,520 | ₩101,202 | -0.58% | 120.9만 |
|---|
| 2026.07.07 | ₩111,321 | ₩111,321 | ₩101,858 | ₩103,866 | -6.70% | 282.7만 |
|---|
| 2026.07.06 | ₩99,636 | ₩116,167 | ₩99,315 | ₩111,321 | +11.73% | 528.6만 |
|---|
| 2026.07.02 | ₩104,401 | ₩107,895 | ₩95,728 | ₩99,797 | -4.41% | 309.8만 |
|---|
| 2026.07.01 | ₩107,252 | ₩109,541 | ₩100,761 | ₩104,950 | -2.15% | 478.4만 |
|---|
| 2026.06.30 | ₩97,682 | ₩110,157 | ₩93,372 | ₩109,407 | +12.00% | 378만 |
|---|
| 2026.06.29 | ₩106,409 | ₩107,748 | ₩94,510 | ₩97,495 | -8.38% | 493.7만 |
|---|
| 2026.06.26 | ₩90,013 | ₩106,141 | ₩89,236 | ₩101,149 | +12.37% | 397.2만 |
|---|
| 2026.06.25 | ₩97,214 | ₩97,455 | ₩86,372 | ₩95,942 | -1.31% | 284.7만 |
|---|
| 2026.06.24 | ₩103,879 | ₩105,071 | ₩90,816 | ₩95,166 | -8.39% | 429.6만 |
|---|
| 2026.06.23 | ₩89,036 | ₩109,059 | ₩88,474 | ₩103,679 | +16.45% | 558.3만 |
|---|
| 2026.06.22 | ₩93,024 | ₩104,201 | ₩89,344 | ₩91,378 | -1.77% | 399.2만 |
|---|
| 2026.06.18 | ₩84,873 | ₩97,361 | ₩82,986 | ₩93,426 | +10.08% | 527만 |
|---|
| 2026.06.17 | ₩74,634 | ₩87,804 | ₩74,553 | ₩83,990 | +12.54% | 366.4만 |
|---|
| 2026.06.16 | ₩78,636 | ₩79,412 | ₩73,135 | ₩74,192 | -5.65% | 196.2만 |
|---|
| 2026.06.15 | ₩76,655 | ₩81,647 | ₩73,964 | ₩77,511 | +1.12% | 311.5만 |
|---|
| 2026.06.12 | ₩75,156 | ₩76,936 | ₩72,613 | ₩73,964 | -1.59% | 125.8만 |
|---|
| 2026.06.11 | ₩68,932 | ₩76,748 | ₩68,262 | ₩75,611 | +9.69% | 313.7만 |
|---|
| 2026.06.10 | ₩73,375 | ₩74,085 | ₩67,058 | ₩68,798 | -6.24% | 590.7만 |
|---|
| 2026.06.09 | ₩82,049 | ₩84,030 | ₩72,947 | ₩73,536 | -10.38% | 457.3만 |
|---|
| 2026.06.08 | ₩78,515 | ₩82,718 | ₩76,976 | ₩78,167 | -0.44% | 477.4만 |
|---|
| 2026.06.05 | ₩80,041 | ₩80,162 | ₩68,463 | ₩75,303 | -5.92% | 1067.1만 |
|---|
| 2026.06.04 | ₩91,017 | ₩95,501 | ₩80,162 | ₩80,817 | -11.21% | 2961.2만 |
|---|