Q Capital Partners Co., Ltd. 016600
KRX · Südkorea · Finanzen
KRW 2.275,00-5,00 (-0,22 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.275,00 | -0,22 % | KRW 2.275,00 | KRW 2.310,00 | KRW 2.230,00 | 49,70K |
| 2026-10-01 | KRW 2.280,00 | +2,01 % | KRW 2.220,00 | KRW 2.295,00 | KRW 2.210,00 | 9,97K |
| 2026-09-30 | KRW 2.235,00 | -1,54 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.180,00 | 34,49K |
| 2026-09-29 | KRW 2.270,00 | -1,30 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.220,00 | 23,91K |
| 2026-09-28 | KRW 2.300,00 | -4,17 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.275,00 | 56,46K |
| 2026-09-23 | KRW 2.400,00 | +0,42 % | KRW 2.390,00 | KRW 2.405,00 | KRW 2.345,00 | 11,45K |
| 2026-09-22 | KRW 2.390,00 | -2,25 % | KRW 2.450,00 | KRW 2.465,00 | KRW 2.385,00 | 14,19K |
| 2026-09-21 | KRW 2.445,00 | -0,41 % | KRW 2.455,00 | KRW 2.500,00 | KRW 2.390,00 | 21,58K |
| 2026-09-18 | KRW 2.455,00 | -0,20 % | KRW 2.445,00 | KRW 2.490,00 | KRW 2.385,00 | 43,52K |
| 2026-09-17 | KRW 2.460,00 | 0,00 % | KRW 2.440,00 | KRW 2.505,00 | KRW 2.435,00 | 10,83K |
| 2026-09-16 | KRW 2.460,00 | 0,00 % | KRW 2.500,00 | KRW 2.535,00 | KRW 2.450,00 | 21,05K |
| 2026-09-15 | KRW 2.460,00 | +1,65 % | KRW 2.420,00 | KRW 2.495,00 | KRW 2.410,00 | 20,97K |
| 2026-09-14 | KRW 2.420,00 | -3,97 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.420,00 | 20,80K |
| 2026-09-11 | KRW 2.520,00 | 0,00 % | KRW 2.515,00 | KRW 2.545,00 | KRW 2.465,00 | 5,23K |
| 2026-09-10 | KRW 2.520,00 | +2,65 % | KRW 2.490,00 | KRW 2.535,00 | KRW 2.300,00 | 38,33K |
| 2026-09-09 | KRW 2.455,00 | -1,60 % | KRW 2.495,00 | KRW 2.520,00 | KRW 2.445,00 | 23,46K |
| 2026-09-08 | KRW 2.495,00 | -0,99 % | KRW 2.520,00 | KRW 2.535,00 | KRW 2.450,00 | 35,69K |
| 2026-09-07 | KRW 2.520,00 | +0,20 % | KRW 2.490,00 | KRW 2.550,00 | KRW 2.490,00 | 23,53K |
| 2026-09-04 | KRW 2.515,00 | +0,20 % | KRW 2.510,00 | KRW 2.530,00 | KRW 2.475,00 | 7,39K |
| 2026-09-03 | KRW 2.510,00 | +2,45 % | KRW 2.480,00 | KRW 2.515,00 | KRW 2.430,00 | 17,47K |
| 2026-09-02 | KRW 2.450,00 | -4,85 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.435,00 | 41,68K |
| 2026-09-01 | KRW 2.575,00 | -2,28 % | KRW 2.615,00 | KRW 2.675,00 | KRW 2.475,00 | 51,33K |
| 2026-08-31 | KRW 2.635,00 | -0,57 % | KRW 2.745,00 | KRW 2.990,00 | KRW 2.590,00 | 29,95K |
| 2026-08-28 | KRW 2.650,00 | -0,75 % | KRW 2.650,00 | KRW 2.685,00 | KRW 2.600,00 | 8,82K |
| 2026-08-27 | KRW 2.670,00 | +1,91 % | KRW 2.670,00 | KRW 2.730,00 | KRW 2.580,00 | 14,35K |
| 2026-08-26 | KRW 2.620,00 | +5,43 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.470,00 | 63,94K |
| 2026-08-25 | KRW 2.485,00 | +1,22 % | KRW 2.500,00 | KRW 2.645,00 | KRW 2.415,00 | 79,31K |
| 2026-08-24 | KRW 2.455,00 | +3,37 % | KRW 2.370,00 | KRW 2.490,00 | KRW 2.345,00 | 31,96K |
| 2026-08-21 | KRW 2.375,00 | -4,81 % | KRW 2.475,00 | KRW 2.530,00 | KRW 2.370,00 | 35,69K |
| 2026-08-20 | KRW 2.495,00 | +5,27 % | KRW 2.370,00 | KRW 2.620,00 | KRW 2.365,00 | 86,21K |
| 2026-08-19 | KRW 2.370,00 | +0,21 % | KRW 2.350,00 | KRW 2.375,00 | KRW 2.310,00 | 21,01K |
| 2026-08-18 | KRW 2.365,00 | +1,94 % | KRW 2.320,00 | KRW 2.380,00 | KRW 2.320,00 | 61,82K |
| 2026-08-14 | KRW 2.320,00 | -0,64 % | KRW 2.335,00 | KRW 2.335,00 | KRW 2.240,00 | 53,01K |
| 2026-08-13 | KRW 2.335,00 | -2,30 % | KRW 2.390,00 | KRW 2.445,00 | KRW 2.270,00 | 81,96K |
| 2026-08-12 | KRW 2.390,00 | +1,70 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.315,00 | 47,32K |
| 2026-08-11 | KRW 2.350,00 | +2,17 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.250,00 | 35,28K |
| 2026-08-10 | KRW 2.300,00 | +1,55 % | KRW 2.275,00 | KRW 2.310,00 | KRW 2.245,00 | 42,56K |
| 2026-08-07 | KRW 2.265,00 | +0,44 % | KRW 2.255,00 | KRW 2.275,00 | KRW 2.235,00 | 5,70K |
| 2026-08-06 | KRW 2.255,00 | +0,22 % | KRW 2.250,00 | KRW 2.265,00 | KRW 2.210,00 | 21,28K |
| 2026-08-05 | KRW 2.250,00 | +0,67 % | KRW 2.235,00 | KRW 2.295,00 | KRW 2.230,00 | 13,81K |
| 2026-08-04 | KRW 2.235,00 | +5,67 % | KRW 2.100,00 | KRW 2.235,00 | KRW 2.100,00 | 32,16K |
| 2026-08-03 | KRW 2.115,00 | +1,20 % | KRW 2.040,00 | KRW 2.285,00 | KRW 2.040,00 | 94,98K |
| 2026-07-31 | KRW 2.090,00 | +2,70 % | KRW 2.035,00 | KRW 2.100,00 | KRW 2.035,00 | 36,67K |
| 2026-07-30 | KRW 2.035,00 | -3,10 % | KRW 2.060,00 | KRW 2.125,00 | KRW 2.000,00 | 59,64K |
| 2026-07-29 | KRW 2.100,00 | -6,67 % | KRW 2.295,00 | KRW 2.295,00 | KRW 1.906,00 | 80,65K |
| 2026-07-28 | KRW 2.250,00 | -6,44 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.210,00 | 57,35K |
| 2026-07-27 | KRW 2.405,00 | +1,91 % | KRW 2.350,00 | KRW 2.405,00 | KRW 2.330,00 | 27,77K |
| 2026-07-24 | KRW 2.360,00 | 0,00 % | KRW 2.325,00 | KRW 2.380,00 | KRW 2.300,00 | 24,55K |
| 2026-07-23 | KRW 2.360,00 | +3,28 % | KRW 2.350,00 | KRW 2.360,00 | KRW 2.285,00 | 21,03K |
| 2026-07-22 | KRW 2.285,00 | +0,66 % | KRW 2.275,00 | KRW 2.490,00 | KRW 2.255,00 | 41,93K |
| 2026-07-21 | KRW 2.270,00 | -1,30 % | KRW 2.290,00 | KRW 2.380,00 | KRW 2.265,00 | 33,56K |
| 2026-07-20 | KRW 2.300,00 | -9,27 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.280,00 | 116,88K |
| 2026-07-16 | KRW 2.535,00 | -1,74 % | KRW 2.650,00 | KRW 2.785,00 | KRW 2.375,00 | 140,87K |
| 2026-07-15 | KRW 2.580,00 | +3,20 % | KRW 2.510,00 | KRW 2.600,00 | KRW 2.490,00 | 73,14K |
| 2026-07-14 | KRW 2.500,00 | +1,01 % | KRW 2.500,00 | KRW 2.505,00 | KRW 2.410,00 | 63,56K |
| 2026-07-13 | KRW 2.475,00 | -5,17 % | KRW 2.585,00 | KRW 2.660,00 | KRW 2.465,00 | 41,51K |
| 2026-07-10 | KRW 2.610,00 | +1,95 % | KRW 2.565,00 | KRW 2.650,00 | KRW 2.560,00 | 51,43K |
| 2026-07-09 | KRW 2.560,00 | +0,79 % | KRW 2.520,00 | KRW 2.700,00 | KRW 2.515,00 | 36,66K |
| 2026-07-08 | KRW 2.540,00 | -4,87 % | KRW 2.675,00 | KRW 2.815,00 | KRW 2.540,00 | 44,33K |
| 2026-07-07 | KRW 2.670,00 | +3,49 % | KRW 2.560,00 | KRW 2.745,00 | KRW 2.560,00 | 85,27K |
| 2026-07-06 | KRW 2.580,00 | +2,58 % | KRW 2.450,00 | KRW 2.645,00 | KRW 2.450,00 | 40,29K |
| 2026-07-03 | KRW 2.515,00 | +8,17 % | KRW 2.375,00 | KRW 2.515,00 | KRW 2.320,00 | 117,81K |
| 2026-07-02 | KRW 2.325,00 | -5,49 % | KRW 2.435,00 | KRW 2.440,00 | KRW 2.310,00 | 66,71K |
| 2026-07-01 | KRW 2.460,00 | +0,41 % | KRW 2.450,00 | KRW 2.545,00 | KRW 2.420,00 | 79,45K |
| 2026-06-30 | KRW 2.450,00 | -2,39 % | KRW 2.490,00 | KRW 2.605,00 | KRW 2.430,00 | 140,72K |
| 2026-06-29 | KRW 2.510,00 | +2,66 % | KRW 2.425,00 | KRW 2.580,00 | KRW 2.420,00 | 91,73K |
| 2026-06-26 | KRW 2.445,00 | -14,66 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.360,00 | 422,17K |
| 2026-06-25 | KRW 2.865,00 | -6,53 % | KRW 3.105,00 | KRW 3.200,00 | KRW 2.825,00 | 109,21K |
| 2026-06-24 | KRW 3.065,00 | +2,17 % | KRW 3.000,00 | KRW 3.105,00 | KRW 2.875,00 | 60,76K |
| 2026-06-23 | KRW 3.000,00 | -5,51 % | KRW 3.175,00 | KRW 3.175,00 | KRW 2.865,00 | 95,00K |
| 2026-06-22 | KRW 3.175,00 | -0,78 % | KRW 3.200,00 | KRW 3.290,00 | KRW 3.010,00 | 52,41K |
| 2026-06-19 | KRW 3.200,00 | +1,59 % | KRW 3.150,00 | KRW 3.200,00 | KRW 2.955,00 | 121,58K |
| 2026-06-18 | KRW 3.150,00 | -8,43 % | KRW 3.440,00 | KRW 3.445,00 | KRW 3.140,00 | 89,77K |
| 2026-06-17 | KRW 3.440,00 | +1,03 % | KRW 3.370,00 | KRW 3.500,00 | KRW 3.320,00 | 149,67K |
| 2026-06-16 | KRW 3.405,00 | -9,08 % | KRW 3.795,00 | KRW 3.840,00 | KRW 3.385,00 | 86,87K |
| 2026-06-15 | KRW 3.745,00 | -5,07 % | KRW 3.945,00 | KRW 4.005,00 | KRW 3.680,00 | 77,90K |
| 2026-06-12 | KRW 3.945,00 | -4,48 % | KRW 4.065,00 | KRW 4.125,00 | KRW 3.885,00 | 130,52K |
| 2026-06-11 | KRW 4.130,00 | +20,41 % | KRW 3.405,00 | KRW 4.180,00 | KRW 3.305,00 | 393,74K |
| 2026-06-10 | KRW 3.430,00 | +2,54 % | KRW 3.360,00 | KRW 3.510,00 | KRW 3.290,00 | 66,34K |
| 2026-06-09 | KRW 3.345,00 | -5,11 % | KRW 3.525,00 | KRW 3.600,00 | KRW 3.315,00 | 192,34K |
| 2026-06-08 | KRW 3.525,00 | +2,03 % | KRW 3.430,00 | KRW 3.690,00 | KRW 3.300,00 | 264,51K |
| 2026-06-05 | KRW 3.455,00 | +2,52 % | KRW 3.345,00 | KRW 3.540,00 | KRW 3.290,00 | 95,50K |
| 2026-06-04 | KRW 3.370,00 | +3,22 % | KRW 3.205,00 | KRW 3.535,00 | KRW 3.205,00 | 137,94K |
| 2026-06-02 | KRW 3.265,00 | -5,36 % | KRW 3.520,00 | KRW 3.550,00 | KRW 3.115,00 | 165,66K |
| 2026-06-01 | KRW 3.450,00 | -10,85 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.370,00 | 370,28K |
| 2026-05-29 | KRW 3.870,00 | +5,67 % | KRW 3.695,00 | KRW 4.000,00 | KRW 3.670,00 | 556,06K |
| 2026-05-28 | KRW 3.662,50 | 0,00 % | KRW 3.662,50 | KRW 3.662,50 | KRW 3.662,50 | 0 |
| 2026-05-27 | KRW 3.662,50 | 0,00 % | KRW 3.662,50 | KRW 3.662,50 | KRW 3.662,50 | 0 |
| 2026-05-26 | KRW 3.662,50 | 0,00 % | KRW 3.662,50 | KRW 3.662,50 | KRW 3.662,50 | 0 |
| 2026-05-22 | KRW 3.662,50 | 0,00 % | KRW 3.662,50 | KRW 3.662,50 | KRW 3.662,50 | 0 |