퀀텀레일 [070300] KOSDAQ
벤처기업부
2,080 원
전일대비:
▲
80
(4.00%)
시가
2,030
고가
2,150
저가
1,986
거래량
1,254,494
거래대금
2,595 백만
시가총액
739 억
52주 최고
3,580
52주 최저
1,150
📈 주가 차트 (최근 20일)
퀀텀레일
070300
120봉
💬 퀀텀레일 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,080 | 80 | 4.00% | 2,030 | 2,150 | 1,986 | 1,254,494 |
| 2026-08-20 | 2,000 | 180 | 9.89% | 1,929 | 2,185 | 1,848 | 3,814,300 |
| 2026-08-19 | 1,820 | -24 | -1.30% | 1,830 | 1,960 | 1,791 | 382,072 |
| 2026-08-18 | 1,844 | 106 | 6.10% | 1,740 | 1,850 | 1,711 | 534,951 |
| 2026-08-14 | 1,738 | -1 | -0.06% | 1,705 | 1,770 | 1,685 | 114,568 |
| 2026-08-13 | 1,739 | 10 | 0.58% | 1,725 | 1,770 | 1,651 | 310,085 |
| 2026-08-12 | 1,729 | 110 | 6.79% | 1,620 | 1,774 | 1,590 | 398,763 |
| 2026-08-11 | 1,619 | 76 | 4.93% | 1,543 | 1,664 | 1,495 | 233,997 |
| 2026-08-10 | 1,543 | -86 | -5.28% | 1,664 | 1,664 | 1,498 | 468,543 |
| 2026-08-07 | 1,629 | -82 | -4.79% | 1,742 | 1,870 | 1,556 | 305,742 |
| 2026-08-06 | 1,711 | 155 | 9.96% | 1,500 | 1,777 | 1,500 | 419,833 |
| 2026-08-05 | 1,556 | 117 | 8.13% | 1,439 | 1,556 | 1,429 | 166,934 |
| 2026-08-04 | 1,439 | -5 | -0.35% | 1,444 | 1,472 | 1,337 | 269,791 |
| 2026-08-03 | 1,444 | -36 | -2.43% | 1,494 | 1,555 | 1,435 | 169,963 |
| 2026-07-31 | 1,480 | 68 | 4.82% | 1,430 | 1,576 | 1,425 | 203,454 |
| 2026-07-30 | 1,412 | -25 | -1.74% | 1,437 | 1,494 | 1,300 | 170,371 |
| 2026-07-29 | 1,437 | -98 | -6.38% | 1,581 | 1,615 | 1,368 | 217,842 |
| 2026-07-28 | 1,535 | -71 | -4.42% | 1,605 | 1,649 | 1,462 | 216,307 |
| 2026-07-27 | 1,606 | -210 | -11.56% | 1,817 | 1,818 | 1,558 | 366,193 |
| 2026-07-24 | 1,816 | 21 | 1.17% | 1,848 | 1,940 | 1,782 | 383,387 |