퀀텀레일
070300KOSDAQ· 출판업1,482원+1 (+0.07%)전일 종가 2026-09-18
52주 위치
1,1603,58013%신고가 대비 -58.60%
- 시가총액
- 526억
- PBR
- 1.10
- BPS
- 1,341원
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -19.6% | +11.8% | -20.3% | +13.2% | -7.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,481 | 1,500 | 1,443 | 1,482 | 1 | +0.07% | 316,934 | 4.7억 |
| 2026-09-17 | 1,531 | 1,531 | 1,455 | 1,481 | -50 | -3.27% | 457,903 | 6.78억 |
| 2026-09-16 | 1,580 | 1,580 | 1,499 | 1,531 | -28 | -1.80% | 293,044 | 4.49억 |
| 2026-09-15 | 1,507 | 1,616 | 1,488 | 1,559 | 55 | +3.66% | 865,046 | 13.49억 |
| 2026-09-14 | 1,496 | 1,515 | 1,430 | 1,504 | 5 | +0.33% | 176,724 | 2.66억 |
| 2026-09-11 | 1,517 | 1,579 | 1,460 | 1,499 | -18 | -1.19% | 460,950 | 6.91억 |
| 2026-09-10 | 1,517 | 1,528 | 1,456 | 1,517 | 0 | 0.00% | 121,507 | 1.84억 |
| 2026-09-09 | 1,541 | 1,575 | 1,475 | 1,517 | -23 | -1.49% | 283,726 | 4.3억 |
| 2026-09-08 | 1,593 | 1,593 | 1,511 | 1,540 | -47 | -2.96% | 204,188 | 3.14억 |
| 2026-09-07 | 1,620 | 1,650 | 1,526 | 1,587 | 19 | +1.21% | 280,819 | 4.46억 |
| 2026-09-04 | 1,500 | 1,613 | 1,430 | 1,568 | 73 | +4.88% | 193,398 | 3.03억 |
| 2026-09-03 | 1,515 | 1,544 | 1,460 | 1,495 | -20 | -1.32% | 257,765 | 3.85억 |
| 2026-09-02 | 1,577 | 1,629 | 1,470 | 1,515 | -73 | -4.60% | 379,766 | 5.75억 |
| 2026-09-01 | 1,766 | 1,777 | 1,570 | 1,588 | -178 | -10.08% | 530,858 | 8.43억 |
| 2026-08-31 | 1,780 | 1,829 | 1,746 | 1,766 | -32 | -1.78% | 173,253 | 3.06억 |
| 2026-08-28 | 1,800 | 1,880 | 1,759 | 1,798 | -54 | -2.92% | 261,835 | 4.71억 |
| 2026-08-27 | 1,778 | 1,894 | 1,681 | 1,852 | 107 | +6.13% | 470,878 | 8.72억 |
| 2026-08-26 | 1,785 | 1,876 | 1,701 | 1,745 | -40 | -2.24% | 340,961 | 5.95억 |
| 2026-08-25 | 1,846 | 1,846 | 1,725 | 1,785 | -62 | -3.36% | 413,841 | 7.39억 |
| 2026-08-24 | 2,040 | 2,065 | 1,815 | 1,847 | -233 | -11.20% | 833,694 | 15.4억 |
| 2026-08-21 | 2,030 | 2,150 | 1,986 | 2,080 | 80 | +4.00% | 1,254,494 | 26.09억 |
| 2026-08-20 | 1,929 | 2,185 | 1,848 | 2,000 | 180 | +9.89% | 3,814,300 | 76.29억 |
| 2026-08-19 | 1,830 | 1,960 | 1,791 | 1,820 | -24 | -1.30% | 382,072 | 6.95억 |
| 2026-08-18 | 1,740 | 1,850 | 1,711 | 1,844 | 106 | +6.10% | 534,951 | 9.86억 |
| 2026-08-14 | 1,705 | 1,770 | 1,685 | 1,738 | -1 | -0.06% | 114,568 | 1.99억 |
| 2026-08-13 | 1,725 | 1,770 | 1,651 | 1,739 | 10 | +0.58% | 310,085 | 5.39억 |
| 2026-08-12 | 1,620 | 1,774 | 1,590 | 1,729 | 110 | +6.79% | 398,763 | 6.89억 |
| 2026-08-11 | 1,543 | 1,664 | 1,495 | 1,619 | 76 | +4.93% | 233,997 | 3.79억 |
| 2026-08-10 | 1,664 | 1,664 | 1,498 | 1,543 | -86 | -5.28% | 468,543 | 7.23억 |
| 2026-08-07 | 1,742 | 1,870 | 1,556 | 1,629 | -82 | -4.79% | 305,742 | 4.98억 |
| 2026-08-06 | 1,500 | 1,777 | 1,500 | 1,711 | 155 | +9.96% | 419,833 | 7.18억 |
| 2026-08-05 | 1,439 | 1,556 | 1,429 | 1,556 | 117 | +8.13% | 166,934 | 2.6억 |
| 2026-08-04 | 1,444 | 1,472 | 1,337 | 1,439 | -5 | -0.35% | 269,791 | 3.88억 |
| 2026-08-03 | 1,494 | 1,555 | 1,435 | 1,444 | -36 | -2.43% | 169,963 | 2.45억 |
| 2026-07-31 | 1,430 | 1,576 | 1,425 | 1,480 | 68 | +4.82% | 203,454 | 3.01억 |
| 2026-07-30 | 1,437 | 1,494 | 1,300 | 1,412 | -25 | -1.74% | 170,371 | 2.41억 |
| 2026-07-29 | 1,581 | 1,615 | 1,368 | 1,437 | -98 | -6.38% | 217,842 | 3.13억 |
| 2026-07-28 | 1,605 | 1,649 | 1,462 | 1,535 | -71 | -4.42% | 216,307 | 3.32억 |
| 2026-07-27 | 1,817 | 1,818 | 1,558 | 1,606 | -210 | -11.56% | 366,193 | 5.88억 |
| 2026-07-24 | 1,848 | 1,940 | 1,782 | 1,816 | 21 | +1.17% | 383,387 | 6.96억 |
| 2026-07-23 | 1,850 | 1,850 | 1,760 | 1,795 | -22 | -1.21% | 299,817 | 5.38억 |
| 2026-07-22 | 1,847 | 1,896 | 1,769 | 1,817 | -30 | -1.62% | 225,752 | 4.1억 |
| 2026-07-21 | 1,802 | 1,950 | 1,769 | 1,847 | 1 | +0.05% | 281,295 | 5.2억 |
| 2026-07-20 | 1,815 | 1,925 | 1,702 | 1,846 | 53 | +2.96% | 804,192 | 14.85억 |
| 2026-07-16 | 1,510 | 1,812 | 1,481 | 1,793 | 283 | +18.74% | 725,363 | 13.01억 |
| 2026-07-15 | 1,529 | 1,620 | 1,494 | 1,510 | -10 | -0.66% | 276,405 | 4.17억 |
| 2026-07-14 | 1,524 | 1,603 | 1,456 | 1,520 | -4 | -0.26% | 143,151 | 2.18억 |
| 2026-07-13 | 1,690 | 1,730 | 1,524 | 1,524 | -149 | -8.91% | 268,413 | 4.09억 |
| 2026-07-10 | 1,745 | 1,748 | 1,661 | 1,673 | -77 | -4.40% | 167,150 | 2.8억 |
| 2026-07-09 | 1,751 | 1,815 | 1,615 | 1,750 | -17 | -0.96% | 217,655 | 3.81억 |
| 2026-07-08 | 1,829 | 1,829 | 1,602 | 1,767 | 1 | +0.06% | 149,615 | 2.64억 |
| 2026-07-07 | 1,889 | 1,970 | 1,665 | 1,766 | -129 | -6.81% | 240,716 | 4.25억 |
| 2026-07-06 | 2,020 | 2,100 | 1,725 | 1,895 | -125 | -6.19% | 674,923 | 12.79억 |
| 2026-07-03 | 1,695 | 2,040 | 1,661 | 2,020 | 309 | +18.06% | 995,099 | 20.1억 |
| 2026-07-02 | 1,661 | 1,730 | 1,561 | 1,711 | -19 | -1.10% | 440,220 | 7.53억 |
| 2026-07-01 | 1,530 | 1,820 | 1,497 | 1,730 | 200 | +13.07% | 1,382,343 | 23.91억 |
| 2026-06-30 | 1,360 | 1,708 | 1,314 | 1,530 | 216 | +16.44% | 1,972,912 | 30.19억 |
| 2026-06-29 | 1,230 | 1,319 | 1,200 | 1,314 | 102 | +8.42% | 541,637 | 7.12억 |
| 2026-06-26 | 1,308 | 1,432 | 1,181 | 1,212 | -96 | -7.34% | 1,559,053 | 18.9억 |
| 2026-06-25 | 1,280 | 1,314 | 1,231 | 1,308 | 33 | +2.59% | 296,958 | 3.88억 |
| 2026-06-24 | 1,234 | 1,394 | 1,214 | 1,275 | 30 | +2.41% | 658,854 | 8.4억 |
| 2026-06-23 | 1,280 | 1,281 | 1,198 | 1,245 | -20 | -1.58% | 289,539 | 3.6억 |
| 2026-06-22 | 1,245 | 1,281 | 1,196 | 1,265 | 4 | +0.32% | 308,516 | 3.9억 |
| 2026-06-19 | 1,274 | 1,308 | 1,200 | 1,261 | -64 | -4.83% | 536,504 | 6.77억 |
| 2026-06-18 | 1,438 | 1,457 | 1,279 | 1,325 | -96 | -6.76% | 752,512 | 9.97억 |
| 2026-06-17 | 1,770 | 1,905 | 1,409 | 1,421 | -304 | -17.62% | 1,959,880 | 27.85억 |
| 2026-06-16 | 2,010 | 2,080 | 1,585 | 1,725 | -271 | -13.58% | 1,458,396 | 25.16억 |
| 2026-06-15 | 1,730 | 2,115 | 1,730 | 1,996 | 299 | +17.62% | 1,578,739 | 31.51억 |
| 2026-06-12 | 1,814 | 1,920 | 1,620 | 1,697 | -13 | -0.76% | 1,612,554 | 27.37억 |
| 2026-06-11 | 1,316 | 1,710 | 1,277 | 1,710 | 394 | +29.94% | 2,960,819 | 50.63억 |
| 2026-06-10 | 1,300 | 1,340 | 1,241 | 1,316 | 2 | +0.15% | 168,079 | 2.21억 |
| 2026-06-09 | 1,345 | 1,349 | 1,241 | 1,314 | -23 | -1.72% | 342,557 | 4.5억 |
| 2026-06-08 | 1,282 | 1,495 | 1,173 | 1,337 | 55 | +4.29% | 623,264 | 8.33억 |
| 2026-06-05 | 1,290 | 1,290 | 1,217 | 1,282 | -8 | -0.62% | 177,826 | 2.28억 |
| 2026-06-04 | 1,250 | 1,333 | 1,188 | 1,290 | 40 | +3.20% | 438,753 | 5.66억 |
| 2026-06-02 | 1,499 | 1,499 | 1,240 | 1,250 | -249 | -16.61% | 1,037,070 | 12.96억 |
| 2026-06-01 | 1,676 | 1,739 | 1,399 | 1,499 | -151 | -9.15% | 717,601 | 10.76억 |
| 2026-05-29 | 1,730 | 1,793 | 1,600 | 1,650 | -80 | -4.62% | 287,178 | 4.74억 |
| 2026-05-28 | 1,778 | 1,799 | 1,631 | 1,730 | -48 | -2.70% | 338,931 | 5.86억 |
| 2026-05-27 | 1,830 | 1,840 | 1,670 | 1,778 | -52 | -2.84% | 559,815 | 9.95억 |
| 2026-05-26 | 1,922 | 1,951 | 1,813 | 1,830 | -91 | -4.74% | 541,911 | 9.92억 |
| 2026-05-22 | 2,015 | 2,210 | 1,887 | 1,921 | -84 | -4.19% | 816,657 | 15.69억 |
| 2026-05-21 | 2,360 | 2,365 | 1,981 | 2,005 | -375 | -15.76% | 494,525 | 9.92억 |
| 2026-05-20 | 2,260 | 2,460 | 2,205 | 2,380 | -30 | -1.24% | 254,935 | 6.07억 |
| 2026-05-19 | 2,340 | 2,470 | 2,295 | 2,410 | 70 | +2.99% | 276,378 | 6.66억 |
| 2026-05-18 | 2,360 | 2,400 | 2,210 | 2,340 | -15 | -0.64% | 193,707 | 4.53억 |
| 2026-05-15 | 2,360 | 2,360 | 2,160 | 2,355 | 25 | +1.07% | 262,326 | 6.18억 |
| 2026-05-14 | 2,470 | 2,470 | 2,260 | 2,330 | -50 | -2.10% | 224,072 | 5.22억 |
| 2026-05-13 | 2,355 | 2,440 | 2,205 | 2,380 | 30 | +1.28% | 304,035 | 7.24억 |
| 2026-05-12 | 2,465 | 2,550 | 2,180 | 2,350 | -75 | -3.09% | 514,322 | 12.09억 |
| 2026-05-11 | 2,600 | 2,635 | 2,365 | 2,425 | -170 | -6.55% | 442,353 | 10.73억 |
| 2026-05-08 | 2,385 | 2,625 | 2,365 | 2,595 | 210 | +8.81% | 566,631 | 14.7억 |
| 2026-05-07 | 2,360 | 2,405 | 2,270 | 2,385 | 25 | +1.06% | 548,693 | 13.09억 |
| 2026-05-06 | 2,605 | 2,605 | 2,305 | 2,360 | -115 | -4.65% | 705,670 | 16.65억 |
| 2026-05-04 | 2,780 | 2,785 | 2,450 | 2,475 | -150 | -5.71% | 462,041 | 11.44억 |
| 2026-04-30 | 2,720 | 2,745 | 2,510 | 2,625 | -95 | -3.49% | 543,214 | 14.26억 |
| 2026-04-29 | 2,605 | 2,805 | 2,575 | 2,720 | 30 | +1.12% | 306,870 | 8.35억 |
| 2026-04-28 | 2,805 | 2,805 | 2,585 | 2,690 | -115 | -4.10% | 781,949 | 21.03억 |
| 2026-04-27 | 3,030 | 3,062 | 2,735 | 2,805 | -200 | -6.66% | 1,114,455 | 31.26억 |
| 2026-04-24 | 3,100 | 3,175 | 2,865 | 3,005 | -95 | -3.06% | 1,168,586 | 35.12억 |
| 2026-04-23 | 3,030 | 3,100 | 3,030 | 3,100 | 110 | +3.68% | 431,909 | 13.39억 |
| 2026-04-22 | 2,865 | 2,990 | 2,780 | 2,990 | 125 | +4.36% | 320,773 | 9.59억 |
| 2026-04-21 | 2,975 | 2,975 | 2,760 | 2,865 | -205 | -6.68% | 805,945 | 23.09억 |
| 2026-04-20 | 2,835 | 3,580 | 2,635 | 3,070 | 315 | +11.43% | 15,453,204 | 474억 |
| 2026-04-17 | 3,005 | 3,030 | 2,730 | 2,755 | -250 | -8.32% | 911,349 | 25.11억 |
| 2026-04-16 | 3,095 | 3,550 | 2,915 | 3,005 | 95 | +3.26% | 2,803,520 | 84.25억 |
| 2026-04-15 | 2,940 | 3,120 | 2,735 | 2,910 | 125 | +4.49% | 2,861,511 | 83.27억 |
| 2026-04-14 | 2,695 | 2,980 | 2,250 | 2,785 | 330 | +13.44% | 6,357,442 | 177억 |
| 2026-04-13 | 2,205 | 2,615 | 2,105 | 2,455 | 250 | +11.34% | 1,778,539 | 43.66억 |
| 2026-04-10 | 1,904 | 2,470 | 1,896 | 2,205 | 303 | +15.93% | 1,234,093 | 27.21억 |
| 2026-04-09 | 1,970 | 1,970 | 1,876 | 1,902 | -31 | -1.60% | 119,424 | 2.27억 |
| 2026-04-08 | 1,848 | 1,939 | 1,816 | 1,933 | 87 | +4.71% | 269,965 | 5.22억 |
| 2026-04-07 | 1,897 | 1,946 | 1,755 | 1,846 | -24 | -1.28% | 259,026 | 4.78억 |
| 2026-04-06 | 1,997 | 2,035 | 1,859 | 1,870 | -126 | -6.31% | 301,061 | 5.63억 |
| 2026-04-03 | 1,995 | 2,025 | 1,786 | 1,996 | 56 | +2.89% | 393,309 | 7.85억 |
| 2026-04-02 | 1,981 | 2,070 | 1,905 | 1,940 | -37 | -1.87% | 136,167 | 2.64억 |
| 2026-04-01 | 1,993 | 2,040 | 1,880 | 1,977 | 35 | +1.80% | 252,652 | 4.99억 |
| 2026-03-31 | 1,878 | 1,943 | 1,825 | 1,942 | 61 | +3.24% | 210,453 | 4.09억 |
| 2026-03-30 | 1,848 | 1,881 | 1,716 | 1,881 | 28 | +1.51% | 95,768 | 1.8억 |
| 2026-03-27 | 1,923 | 1,923 | 1,815 | 1,853 | — | — | 91,822 | 1.7억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)