퀀타매트릭스 [317690] KOSDAQ
기술성장기업부
2,365 원
전일대비:
▼
125
(-5.02%)
시가
2,490
고가
2,490
저가
2,320
거래량
67,150
거래대금
158 백만
시가총액
476 억
52주 최고
5,710
52주 최저
1,927
📈 주가 차트 (최근 20일)
퀀타매트릭스
317690
120봉
💬 퀀타매트릭스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,365 | -125 | -5.02% | 2,490 | 2,490 | 2,320 | 67,150 |
| 2026-08-24 | 2,490 | 65 | 2.68% | 2,450 | 2,515 | 2,370 | 69,719 |
| 2026-08-21 | 2,425 | -90 | -3.58% | 2,520 | 2,570 | 2,310 | 36,509 |
| 2026-08-20 | 2,515 | 65 | 2.65% | 2,450 | 2,595 | 2,390 | 74,483 |
| 2026-08-19 | 2,450 | 20 | 0.82% | 2,430 | 2,540 | 2,320 | 46,424 |
| 2026-08-18 | 2,430 | -165 | -6.36% | 2,595 | 2,630 | 2,400 | 76,677 |
| 2026-08-14 | 2,595 | -105 | -3.89% | 2,670 | 2,780 | 2,540 | 95,626 |
| 2026-08-13 | 2,700 | -50 | -1.82% | 2,865 | 2,865 | 2,620 | 92,533 |
| 2026-08-12 | 2,750 | -135 | -4.68% | 2,890 | 2,895 | 2,635 | 156,155 |
| 2026-08-11 | 2,885 | 190 | 7.05% | 2,950 | 3,170 | 2,480 | 1,173,096 |
| 2026-08-10 | 2,695 | 620 | 29.88% | 2,130 | 2,695 | 2,095 | 219,098 |
| 2026-08-07 | 2,075 | -120 | -5.47% | 2,195 | 2,265 | 2,010 | 80,768 |
| 2026-08-06 | 2,195 | -150 | -6.40% | 2,330 | 2,345 | 2,115 | 44,120 |
| 2026-08-05 | 2,345 | 25 | 1.08% | 2,320 | 2,390 | 2,295 | 74,747 |
| 2026-08-04 | 2,320 | 125 | 5.69% | 2,160 | 2,375 | 2,160 | 26,783 |
| 2026-08-03 | 2,195 | 70 | 3.29% | 2,135 | 2,230 | 2,040 | 19,642 |
| 2026-07-31 | 2,125 | 137 | 6.89% | 1,989 | 2,135 | 1,989 | 40,403 |
| 2026-07-30 | 1,988 | -17 | -0.85% | 2,005 | 2,110 | 1,964 | 35,531 |
| 2026-07-29 | 2,005 | -120 | -5.65% | 2,125 | 2,195 | 1,927 | 176,921 |
| 2026-07-28 | 2,125 | -160 | -7.00% | 2,285 | 2,285 | 2,120 | 40,139 |