Quantum Corp (QMCO)

QMCO
🏛️ 미국 →
9.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.05 1.11 1.03 1.09 0.4M
2022-12-29 1.04 1.08 1.03 1.07 0.3M
2022-12-28 1.07 1.09 1.03 1.04 0.1M
2022-12-27 1.17 1.18 1.04 1.07 0.2M
2022-12-23 1.09 1.18 1.08 1.14 0.1M
2022-12-22 1.08 1.10 1.03 1.08 0.4M
2022-12-21 1.06 1.12 1.06 1.08 0.2M
2022-12-20 1.06 1.17 1.06 1.07 0.2M
2022-12-19 1.07 1.10 1.01 1.07 1.3M
2022-12-16 1.12 1.14 1.03 1.07 0.1M
2022-12-15 1.16 1.18 1.13 1.14 0.1M
2022-12-14 1.13 1.21 1.13 1.16 0.2M
2022-12-13 1.05 1.16 1.00 1.12 0.9M
2022-12-12 1.10 1.12 1.03 1.04 0.6M
2022-12-09 1.08 1.13 1.08 1.10 0.1M
2022-12-08 1.12 1.14 1.08 1.09 0.2M
2022-12-07 1.20 1.20 1.08 1.10 0.5M
2022-12-06 1.23 1.23 1.16 1.16 0.1M
2022-12-05 1.26 1.30 1.23 1.23 0.0M
2022-12-02 1.17 1.32 1.17 1.27 0.3M
2022-12-01 1.29 1.30 1.19 1.23 1.0M
2022-11-30 1.25 1.28 1.20 1.27 0.2M
2022-11-29 1.27 1.31 1.23 1.24 0.1M
2022-11-28 1.41 1.43 1.27 1.29 0.1M
2022-11-25 1.35 1.44 1.28 1.41 0.2M
2022-11-23 1.42 1.42 1.34 1.36 0.1M
2022-11-22 1.35 1.45 1.31 1.41 0.3M
2022-11-21 1.34 1.38 1.29 1.35 0.2M
2022-11-18 1.42 1.43 1.38 1.39 0.2M
2022-11-17 1.45 1.45 1.36 1.42 0.0M
2022-11-16 1.44 1.49 1.35 1.45 0.5M
2022-11-15 1.41 1.47 1.39 1.44 0.2M
2022-11-14 1.36 1.40 1.34 1.39 0.1M
2022-11-11 1.36 1.42 1.35 1.35 0.1M
2022-11-10 1.35 1.36 1.34 1.35 0.1M
2022-11-09 1.30 1.36 1.27 1.31 0.4M
2022-11-08 1.29 1.39 1.29 1.30 0.1M
2022-11-07 1.37 1.40 1.33 1.37 0.2M
2022-11-04 1.28 1.37 1.25 1.36 0.2M
2022-11-03 1.30 1.33 1.22 1.28 0.3M
2022-11-02 1.39 1.43 1.33 1.34 0.1M
2022-11-01 1.41 1.44 1.37 1.42 0.0M
2022-10-31 1.37 1.43 1.34 1.41 0.1M
2022-10-28 1.34 1.37 1.31 1.36 0.0M
2022-10-27 1.36 1.40 1.30 1.33 0.1M
2022-10-26 1.25 1.39 1.25 1.37 0.1M
2022-10-25 1.08 1.30 1.08 1.27 0.3M
2022-10-24 1.14 1.14 1.09 1.10 0.1M
2022-10-21 1.14 1.15 1.12 1.15 0.1M
2022-10-20 1.15 1.19 1.11 1.16 0.2M
2022-10-19 1.15 1.17 1.08 1.16 0.2M
2022-10-18 1.14 1.17 1.13 1.13 0.1M
2022-10-17 1.14 1.18 1.12 1.13 0.1M
2022-10-14 1.15 1.15 1.11 1.12 0.1M
2022-10-13 1.11 1.14 1.07 1.13 0.1M
2022-10-12 1.09 1.15 1.08 1.11 0.2M
2022-10-11 1.14 1.17 1.12 1.15 0.2M
2022-10-10 1.18 1.21 1.15 1.16 0.1M
2022-10-07 1.31 1.31 1.17 1.19 0.1M
2022-10-06 1.27 1.32 1.27 1.30 0.0M
2022-10-05 1.28 1.28 1.24 1.27 0.1M
2022-10-04 1.28 1.32 1.26 1.29 0.1M
2022-10-03 1.09 1.25 1.09 1.23 0.2M
2022-09-30 1.13 1.15 1.08 1.08 0.6M
2022-09-29 1.13 1.14 1.08 1.12 0.7M
2022-09-28 1.11 1.17 1.11 1.12 0.5M
2022-09-27 1.22 1.24 1.08 1.12 0.4M
2022-09-26 1.22 1.29 1.20 1.20 0.1M
2022-09-23 1.32 1.33 1.23 1.26 0.2M
2022-09-22 1.36 1.38 1.33 1.34 0.5M
2022-09-21 1.42 1.45 1.35 1.37 0.2M
2022-09-20 1.44 1.48 1.41 1.41 0.3M
2022-09-19 1.45 1.54 1.45 1.47 0.3M
2022-09-16 1.47 1.48 1.42 1.47 1.8M
2022-09-15 1.60 1.60 1.43 1.45 0.3M
2022-09-14 1.67 1.67 1.55 1.56 0.2M
2022-09-13 1.69 1.72 1.62 1.66 0.1M
2022-09-12 1.71 1.76 1.67 1.73 0.2M
2022-09-09 1.58 1.72 1.58 1.71 0.3M
2022-09-08 1.45 1.60 1.45 1.55 0.5M
2022-09-07 1.49 1.49 1.40 1.47 0.2M
2022-09-06 1.51 1.56 1.45 1.47 0.4M
2022-09-02 1.57 1.60 1.49 1.50 0.3M
2022-09-01 1.57 1.57 1.50 1.57 0.4M
2022-08-31 1.61 1.63 1.55 1.57 0.2M
2022-08-30 1.61 1.62 1.58 1.61 0.1M
2022-08-29 1.62 1.64 1.56 1.58 0.2M
2022-08-26 1.71 1.73 1.63 1.65 0.3M
2022-08-25 1.68 1.73 1.67 1.69 1.0M
2022-08-24 1.71 1.73 1.68 1.69 0.5M
2022-08-23 1.73 1.74 1.69 1.70 0.1M
2022-08-22 1.75 1.77 1.69 1.73 0.2M
2022-08-19 1.76 1.80 1.75 1.79 0.2M
2022-08-18 1.79 1.84 1.77 1.84 0.1M
2022-08-17 1.77 1.83 1.73 1.82 0.2M
2022-08-16 1.70 1.80 1.66 1.79 0.5M
2022-08-15 1.80 1.83 1.74 1.76 2.6M
2022-08-12 1.84 1.90 1.72 1.74 0.4M
2022-08-11 1.85 1.91 1.81 1.82 0.1M
2022-08-10 1.85 1.90 1.83 1.84 0.1M
2022-08-09 1.92 1.96 1.84 1.84 0.2M
2022-08-08 1.89 1.97 1.86 1.95 0.3M
2022-08-05 1.87 1.92 1.70 1.85 1.4M
2022-08-04 1.93 1.96 1.90 1.94 0.2M
2022-08-03 1.84 1.95 1.82 1.93 0.1M
2022-08-02 1.77 1.87 1.77 1.84 0.2M
2022-08-01 1.81 1.89 1.77 1.83 0.1M
2022-07-29 1.79 1.88 1.79 1.85 0.2M
2022-07-28 1.80 1.85 1.76 1.78 0.1M
2022-07-27 1.73 1.79 1.71 1.78 0.1M
2022-07-26 1.68 1.75 1.67 1.72 0.1M
2022-07-25 1.88 1.88 1.72 1.76 0.2M
2022-07-22 1.92 1.94 1.83 1.85 0.1M
2022-07-21 1.89 1.94 1.85 1.93 0.4M
2022-07-20 1.77 1.90 1.75 1.89 0.6M
2022-07-19 1.66 1.79 1.66 1.78 0.5M
2022-07-18 1.48 1.65 1.48 1.63 0.3M
2022-07-15 1.43 1.47 1.41 1.47 0.3M
2022-07-14 1.40 1.45 1.37 1.44 0.1M
2022-07-13 1.39 1.44 1.34 1.42 0.3M
2022-07-12 1.40 1.44 1.38 1.39 0.2M
2022-07-11 1.49 1.49 1.42 1.43 0.2M
2022-07-08 1.49 1.51 1.44 1.51 0.2M
2022-07-07 1.46 1.52 1.42 1.47 0.3M
2022-07-06 1.45 1.49 1.43 1.45 0.2M
2022-07-05 1.49 1.52 1.37 1.43 0.6M
2022-07-01 1.42 1.48 1.37 1.40 0.4M
2022-06-30 1.44 1.46 1.36 1.42 0.5M
2022-06-29 1.57 1.58 1.43 1.44 0.5M
2022-06-28 1.64 1.75 1.56 1.56 0.3M
2022-06-27 1.68 1.71 1.59 1.62 0.6M
2022-06-24 1.68 1.84 1.67 1.68 10.0M
2022-06-23 1.57 1.68 1.55 1.66 0.5M
2022-06-22 1.55 1.65 1.55 1.57 0.4M
2022-06-21 1.60 1.61 1.55 1.55 0.5M
2022-06-17 1.57 1.63 1.51 1.57 0.6M
2022-06-16 1.64 1.69 1.54 1.56 0.5M
2022-06-15 1.74 1.75 1.66 1.71 0.4M
2022-06-14 1.82 1.82 1.67 1.69 0.3M
2022-06-13 1.82 1.88 1.75 1.84 0.4M
2022-06-10 2.06 2.14 1.82 1.89 0.7M
2022-06-09 2.20 2.20 1.95 2.11 0.7M
2022-06-08 2.17 2.22 2.10 2.17 0.4M
2022-06-07 2.04 2.24 2.03 2.17 0.7M
2022-06-06 2.05 2.15 2.01 2.04 1.0M
2022-06-03 2.01 2.11 1.99 2.03 0.3M
2022-06-02 1.86 2.06 1.85 2.05 0.3M
2022-06-01 1.93 1.94 1.85 1.89 0.4M
2022-05-31 1.85 1.93 1.84 1.91 0.3M
2022-05-27 1.77 1.91 1.76 1.85 0.4M
2022-05-26 1.69 1.77 1.66 1.74 0.4M
2022-05-25 1.63 1.71 1.61 1.69 0.3M
2022-05-24 1.68 1.71 1.60 1.66 0.5M
2022-05-23 1.75 1.78 1.67 1.69 0.5M
2022-05-20 1.84 1.84 1.67 1.73 0.3M
2022-05-19 1.81 1.87 1.75 1.80 0.6M
2022-05-18 1.78 1.88 1.78 1.80 0.5M
2022-05-17 1.67 1.80 1.66 1.77 0.4M
2022-05-16 1.68 1.75 1.63 1.63 0.4M
2022-05-13 1.60 1.70 1.60 1.66 0.9M
2022-05-12 1.55 1.61 1.50 1.56 0.7M
2022-05-11 1.73 1.78 1.56 1.56 0.6M
2022-05-10 1.73 1.77 1.68 1.72 0.4M
2022-05-09 1.76 1.77 1.70 1.71 0.5M
2022-05-06 1.82 1.83 1.75 1.77 0.4M
2022-05-05 1.93 1.94 1.80 1.82 0.5M
2022-05-04 1.95 1.97 1.85 1.95 0.6M
2022-05-03 1.91 1.99 1.86 1.91 0.4M
2022-05-02 1.90 1.92 1.84 1.88 0.4M
2022-04-29 1.99 2.08 1.86 1.87 0.6M
2022-04-28 2.05 2.09 1.94 1.98 0.4M
2022-04-27 2.13 2.16 2.04 2.04 0.4M
2022-04-26 2.01 2.24 2.00 2.13 0.9M
2022-04-25 2.06 2.09 1.95 2.00 0.5M
2022-04-22 2.13 2.17 2.09 2.09 0.4M
2022-04-21 2.20 2.24 2.10 2.14 0.7M
2022-04-20 2.23 2.25 2.19 2.20 0.4M
2022-04-19 2.24 2.27 2.19 2.19 0.6M
2022-04-18 2.24 2.31 2.22 2.26 0.7M
2022-04-14 2.34 2.36 2.22 2.24 0.5M
2022-04-13 2.21 2.40 2.20 2.34 0.6M
2022-04-12 2.26 2.30 2.20 2.21 0.8M
2022-04-11 2.15 2.25 2.13 2.25 0.6M
2022-04-08 2.20 2.22 2.16 2.17 0.5M
2022-04-07 2.22 2.30 2.18 2.20 0.7M
2022-04-06 2.20 2.24 2.11 2.23 0.7M
2022-04-05 2.29 2.30 2.20 2.22 0.9M
2022-04-04 2.25 2.29 2.25 2.29 0.7M
2022-04-01 2.29 2.32 2.25 2.28 0.6M
2022-03-31 2.31 2.32 2.25 2.27 0.4M
2022-03-30 2.31 2.43 2.28 2.29 1.0M
2022-03-29 2.29 2.34 2.26 2.31 0.5M
2022-03-28 2.33 2.33 2.20 2.27 1.0M
2022-03-25 2.35 2.38 2.25 2.26 0.8M
2022-03-24 2.56 2.57 2.32 2.33 0.8M
2022-03-23 2.41 2.62 2.33 2.56 1.2M
2022-03-22 2.33 2.47 2.29 2.46 1.3M
2022-03-21 2.39 2.41 2.30 2.33 1.3M
2022-03-18 2.48 2.49 2.35 2.38 1.6M
2022-03-17 2.56 2.60 2.43 2.45 1.9M
2022-03-16 2.56 2.75 2.52 2.73 0.5M
2022-03-15 2.42 2.52 2.39 2.50 0.3M
2022-03-14 2.50 2.50 2.36 2.41 0.5M
2022-03-11 2.67 2.67 2.49 2.50 0.7M
2022-03-10 2.59 2.65 2.55 2.64 0.2M
2022-03-09 2.63 2.72 2.62 2.68 0.4M
2022-03-08 2.60 2.73 2.57 2.57 0.6M
2022-03-07 2.66 2.71 2.60 2.60 0.3M
2022-03-04 2.68 2.74 2.61 2.67 0.3M
2022-03-03 2.77 2.78 2.68 2.72 0.3M
2022-03-02 2.59 2.78 2.55 2.73 0.5M
2022-03-01 2.60 2.62 2.47 2.59 0.4M
2022-02-28 2.56 2.64 2.52 2.60 0.4M
2022-02-25 2.51 2.64 2.41 2.61 0.5M
2022-02-24 2.41 2.53 2.36 2.50 0.6M
2022-02-23 2.66 2.68 2.54 2.54 0.6M
2022-02-22 2.73 2.74 2.65 2.65 0.6M
2022-02-18 2.78 2.79 2.67 2.73 0.6M
2022-02-17 2.77 2.82 2.75 2.75 0.5M
2022-02-16 2.77 2.91 2.77 2.82 0.5M
2022-02-15 2.87 2.88 2.79 2.83 0.7M
2022-02-14 2.93 2.96 2.77 2.80 0.9M
2022-02-11 3.02 3.05 2.85 2.94 2.6M
2022-02-10 2.87 3.24 2.71 3.02 6.6M
2022-02-09 4.78 4.96 4.74 4.95 0.3M
2022-02-08 4.54 4.72 4.54 4.71 0.1M
2022-02-07 4.57 4.67 4.49 4.56 0.2M
2022-02-04 4.62 4.64 4.47 4.60 0.1M
2022-02-03 4.88 4.95 4.63 4.63 0.2M
2022-02-02 5.15 5.15 4.93 4.96 0.2M
2022-02-01 5.08 5.16 4.87 5.12 0.3M
2022-01-31 4.68 5.07 4.68 5.04 0.2M
2022-01-28 4.53 4.73 4.38 4.73 0.2M
2022-01-27 4.81 4.87 4.51 4.52 0.1M
2022-01-26 4.80 4.94 4.70 4.77 0.3M
2022-01-25 4.58 4.75 4.43 4.68 0.3M
2022-01-24 4.67 4.73 4.35 4.64 0.3M
2022-01-21 5.14 5.16 4.75 4.75 0.4M
2022-01-20 5.02 5.28 4.97 5.17 0.3M
2022-01-19 5.27 5.27 5.00 5.00 0.2M
2022-01-18 5.41 5.57 5.26 5.27 0.2M
2022-01-14 5.50 5.61 5.44 5.53 0.2M
2022-01-13 5.60 5.67 5.54 5.62 0.2M
2022-01-12 5.57 5.65 5.44 5.56 0.3M
2022-01-11 5.36 5.56 5.36 5.50 0.2M
2022-01-10 5.37 5.45 5.17 5.43 0.2M
2022-01-07 5.44 5.45 5.23 5.43 0.4M
2022-01-06 5.21 5.49 5.15 5.44 0.3M
2022-01-05 5.59 5.64 5.21 5.23 0.3M
2022-01-04 5.69 5.71 5.52 5.60 0.2M
2022-01-03 5.55 5.75 5.51 5.64 0.2M