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 | ₩56,108 | ₩56,656 | ₩54,917 | ₩55,265 | -1.50% | 111.8만 |
| 2026.10.08 | ₩57,727 | ₩58,128 | ₩55,131 | ₩55,559 | -3.76% | 256.1만 |
| 2026.10.07 | ₩60,202 | ₩60,350 | ₩58,289 | ₩59,172 | -1.71% | 154.3만 |
| 2026.10.06 | ₩61,153 | ₩62,223 | ₩60,657 | ₩61,005 | -0.24% | 133.7만 |
| 2026.10.05 | ₩61,688 | ₩61,822 | ₩59,654 | ₩60,925 | -1.24% | 228.7만 |
| 2026.10.02 | ₩63,093 | ₩64,939 | ₩61,286 | ₩61,661 | -2.27% | 222.4만 |
| 2026.10.01 | ₩64,899 | ₩66,331 | ₩61,808 | ₩62,464 | -3.75% | 255.9만 |
| 2026.09.30 | ₩65,207 | ₩66,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,311 |
| -1.37% |
| 185.3만 |
| 2026.09.29 | ₩66,947 | ₩67,080 | ₩64,846 | ₩65,207 | -2.60% | 183.4만 |
|---|
| 2026.09.28 | ₩65,568 | ₩68,619 | ₩64,511 | ₩65,716 | +0.22% | 180.6만 |
|---|
| 2026.09.25 | ₩66,237 | ₩69,355 | ₩65,876 | ₩66,278 | +0.06% | 175.6만 |
|---|
| 2026.09.24 | ₩65,568 | ₩66,559 | ₩63,173 | ₩66,090 | +0.80% | 228.4만 |
|---|
| 2026.09.23 | ₩74,360 | ₩76,140 | ₩66,706 | ₩67,054 | -9.83% | 256.7만 |
|---|
| 2026.09.22 | ₩68,378 | ₩69,797 | ₩67,576 | ₩68,766 | +0.57% | 114.2만 |
|---|
| 2026.09.21 | ₩71,229 | ₩71,871 | ₩68,191 | ₩68,445 | -3.91% | 163.7만 |
|---|
| 2026.09.18 | ₩72,995 | ₩73,584 | ₩68,392 | ₩69,021 | -5.44% | 657.8만 |
|---|
| 2026.09.17 | ₩70,921 | ₩74,561 | ₩70,185 | ₩72,928 | +2.83% | 154만 |
|---|
| 2026.09.16 | ₩65,354 | ₩70,359 | ₩65,274 | ₩69,596 | +6.49% | 195.2만 |
|---|
| 2026.09.15 | ₩65,100 | ₩67,174 | ₩64,257 | ₩65,100 | 0.00% | 128.2만 |
|---|
| 2026.09.14 | ₩63,280 | ₩68,312 | ₩63,267 | ₩65,702 | +3.83% | 174.9만 |
|---|
| 2026.09.11 | ₩65,448 | ₩66,840 | ₩64,257 | ₩65,609 | +0.25% | 101.7만 |
|---|
| 2026.09.10 | ₩63,427 | ₩66,813 | ₩62,892 | ₩65,127 | +2.68% | 114.2만 |
|---|
| 2026.09.09 | ₩67,121 | ₩71,081 | ₩65,328 | ₩65,421 | -2.53% | 140.3만 |
|---|
| 2026.09.08 | ₩69,636 | ₩71,255 | ₩66,639 | ₩67,535 | -3.02% | 289.8만 |
|---|
| 2026.09.04 | ₩65,983 | ₩66,759 | ₩64,551 | ₩66,438 | +0.69% | 106.9만 |
|---|
| 2026.09.03 | ₩65,006 | ₩65,997 | ₩62,624 | ₩65,167 | +0.25% | 153.2만 |
|---|
| 2026.09.02 | ₩63,294 | ₩64,752 | ₩62,277 | ₩64,230 | +1.48% | 212.9만 |
|---|
| 2026.09.01 | ₩65,582 | ₩65,662 | ₩63,441 | ₩63,775 | -2.75% | 117.1만 |
|---|
| 2026.08.31 | ₩66,907 | ₩69,369 | ₩66,184 | ₩67,040 | +0.20% | 116.8만 |
|---|
| 2026.08.28 | ₩71,858 | ₩72,446 | ₩66,438 | ₩66,799 | -7.04% | 147.8만 |
|---|
| 2026.08.27 | ₩72,246 | ₩73,303 | ₩71,483 | ₩72,259 | +0.02% | 63만 |
|---|
| 2026.08.26 | ₩70,332 | ₩72,420 | ₩70,319 | ₩71,309 | +1.39% | 69.3만 |
|---|
| 2026.08.25 | ₩70,760 | ₩72,848 | ₩70,412 | ₩72,112 | +1.91% | 92.7만 |
|---|
| 2026.08.24 | ₩73,597 | ₩74,199 | ₩69,529 | ₩69,676 | -5.33% | 126.5만 |
|---|
| 2026.08.21 | ₩73,865 | ₩76,220 | ₩72,634 | ₩75,738 | +2.54% | 166.3만 |
|---|
| 2026.08.20 | ₩74,654 | ₩76,541 | ₩72,339 | ₩73,463 | -1.60% | 132.3만 |
|---|
| 2026.08.19 | ₩79,833 | ₩79,913 | ₩74,654 | ₩74,935 | -6.13% | 198.3만 |
|---|
| 2026.08.18 | ₩84,837 | ₩86,082 | ₩78,829 | ₩79,619 | -6.15% | 175.3만 |
|---|
| 2026.08.17 | ₩85,025 | ₩90,190 | ₩83,459 | ₩88,330 | +3.89% | 148.5만 |
|---|
| 2026.08.14 | ₩91,528 | ₩94,338 | ₩84,115 | ₩85,092 | -7.03% | 261.4만 |
|---|
| 2026.08.13 | ₩93,214 | ₩95,636 | ₩88,437 | ₩91,662 | -1.67% | 218.1만 |
|---|
| 2026.08.12 | ₩79,819 | ₩96,881 | ₩76,969 | ₩95,997 | +20.27% | 458.4만 |
|---|
| 2026.08.11 | ₩76,033 | ₩76,809 | ₩72,112 | ₩75,016 | -1.34% | 156.1만 |
|---|
| 2026.08.10 | ₩78,562 | ₩79,552 | ₩74,882 | ₩75,725 | -3.61% | 73.8만 |
|---|
| 2026.08.07 | ₩80,288 | ₩83,593 | ₩78,147 | ₩78,562 | -2.15% | 107.8만 |
|---|
| 2026.08.06 | ₩73,597 | ₩80,783 | ₩72,701 | ₩78,789 | +7.05% | 101.6만 |
|---|
| 2026.08.05 | ₩76,447 | ₩77,277 | ₩73,811 | ₩76,153 | -0.39% | 91.1만 |
|---|
| 2026.08.04 | ₩76,942 | ₩78,642 | ₩73,316 | ₩77,799 | +1.11% | 140.8만 |
|---|
| 2026.08.03 | ₩68,780 | ₩75,952 | ₩66,077 | ₩74,467 | +8.27% | 164.6만 |
|---|
| 2026.07.31 | ₩70,867 | ₩72,701 | ₩67,469 | ₩68,793 | -2.93% | 116.3만 |
|---|
| 2026.07.30 | ₩64,391 | ₩70,172 | ₩64,230 | ₩68,981 | +7.13% | 104.3만 |
|---|
| 2026.07.29 | ₩66,331 | ₩68,004 | ₩62,972 | ₩63,347 | -4.50% | 139.6만 |
|---|
| 2026.07.28 | ₩69,583 | ₩70,774 | ₩63,066 | ₩66,612 | -4.27% | 167.7만 |
|---|
| 2026.07.27 | ₩71,590 | ₩75,992 | ₩68,392 | ₩70,693 | -1.25% | 146만 |
|---|
| 2026.07.24 | ₩75,484 | ₩75,925 | ₩69,583 | ₩69,971 | -7.30% | 117.1만 |
|---|
| 2026.07.23 | ₩71,858 | ₩77,157 | ₩71,015 | ₩75,551 | +5.14% | 136.8만 |
|---|
| 2026.07.22 | ₩76,942 | ₩80,248 | ₩71,858 | ₩73,437 | -4.56% | 151.9만 |
|---|
| 2026.07.21 | ₩78,080 | ₩79,351 | ₩73,932 | ₩78,388 | +0.39% | 127.7만 |
|---|
| 2026.07.20 | ₩76,354 | ₩81,479 | ₩75,631 | ₩76,742 | +0.51% | 134.5만 |
|---|
| 2026.07.17 | ₩73,035 | ₩78,762 | ₩70,519 | ₩75,029 | +2.73% | 134.4만 |
|---|
| 2026.07.16 | ₩78,976 | ₩79,886 | ₩75,631 | ₩75,631 | -4.24% | 130.2만 |
|---|
| 2026.07.15 | ₩89,708 | ₩93,000 | ₩78,655 | ₩80,970 | -9.74% | 194.6만 |
|---|
| 2026.07.14 | ₩86,978 | ₩90,070 | ₩84,316 | ₩89,160 | +2.51% | 140만 |
|---|
| 2026.07.13 | ₩93,669 | ₩94,365 | ₩84,209 | ₩85,761 | -8.44% | 159.5만 |
|---|
| 2026.07.10 | ₩98,179 | ₩98,540 | ₩92,692 | ₩94,271 | -3.98% | 118.5만 |
|---|
| 2026.07.09 | ₩103,036 | ₩103,959 | ₩98,152 | ₩98,366 | -4.53% | 106.3만 |
|---|
| 2026.07.08 | ₩101,765 | ₩105,552 | ₩100,494 | ₩101,176 | -0.58% | 120.9만 |
|---|
| 2026.07.07 | ₩111,292 | ₩111,292 | ₩101,832 | ₩103,839 | -6.70% | 282.7만 |
|---|
| 2026.07.06 | ₩99,610 | ₩116,136 | ₩99,289 | ₩111,292 | +11.73% | 528.6만 |
|---|
| 2026.07.02 | ₩104,374 | ₩107,867 | ₩95,703 | ₩99,771 | -4.41% | 309.8만 |
|---|
| 2026.07.01 | ₩107,224 | ₩109,513 | ₩100,734 | ₩104,923 | -2.15% | 478.4만 |
|---|
| 2026.06.30 | ₩97,657 | ₩110,128 | ₩93,348 | ₩109,379 | +12.00% | 378만 |
|---|
| 2026.06.29 | ₩106,381 | ₩107,719 | ₩94,485 | ₩97,469 | -8.38% | 493.7만 |
|---|
| 2026.06.26 | ₩89,989 | ₩106,114 | ₩89,213 | ₩101,122 | +12.37% | 397.2만 |
|---|
| 2026.06.25 | ₩97,188 | ₩97,429 | ₩86,350 | ₩95,917 | -1.31% | 284.7만 |
|---|
| 2026.06.24 | ₩103,852 | ₩105,043 | ₩90,792 | ₩95,141 | -8.39% | 429.6만 |
|---|
| 2026.06.23 | ₩89,012 | ₩109,031 | ₩88,450 | ₩103,652 | +16.45% | 558.3만 |
|---|
| 2026.06.22 | ₩93,000 | ₩104,173 | ₩89,320 | ₩91,354 | -1.77% | 399.2만 |
|---|
| 2026.06.18 | ₩84,851 | ₩97,336 | ₩82,964 | ₩93,401 | +10.08% | 527만 |
|---|
| 2026.06.17 | ₩74,614 | ₩87,781 | ₩74,534 | ₩83,968 | +12.54% | 366.4만 |
|---|
| 2026.06.16 | ₩78,615 | ₩79,391 | ₩73,115 | ₩74,173 | -5.65% | 196.2만 |
|---|
| 2026.06.15 | ₩76,635 | ₩81,626 | ₩73,945 | ₩77,491 | +1.12% | 311.5만 |
|---|
| 2026.06.12 | ₩75,136 | ₩76,916 | ₩72,594 | ₩73,945 | -1.59% | 125.8만 |
|---|
| 2026.06.11 | ₩68,914 | ₩76,728 | ₩68,245 | ₩75,591 | +9.69% | 313.7만 |
|---|
| 2026.06.10 | ₩73,356 | ₩74,065 | ₩67,040 | ₩68,780 | -6.24% | 590.7만 |
|---|
| 2026.06.09 | ₩82,027 | ₩84,008 | ₩72,928 | ₩73,517 | -10.38% | 457.3만 |
|---|
| 2026.06.08 | ₩78,495 | ₩82,696 | ₩76,956 | ₩78,147 | -0.44% | 477.4만 |
|---|
| 2026.06.05 | ₩80,020 | ₩80,141 | ₩68,445 | ₩75,283 | -5.92% | 1067.1만 |
|---|
| 2026.06.04 | ₩90,993 | ₩95,476 | ₩80,141 | ₩80,796 | -11.21% | 2961.2만 |
|---|