QSI Co., Ltd. 066310
KRX · Südkorea · Elektronische Technologie
KRW 8.620,00+260,00 (+3,11 %)
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 8.620,00 | +3,11 % | KRW 8.360,00 | KRW 8.720,00 | KRW 8.360,00 | 99,24K |
| 2026-10-01 | KRW 8.360,00 | +3,98 % | KRW 8.040,00 | KRW 8.380,00 | KRW 8.030,00 | 53,68K |
| 2026-09-30 | KRW 8.040,00 | -1,71 % | KRW 8.260,00 | KRW 8.350,00 | KRW 8.030,00 | 44,21K |
| 2026-09-29 | KRW 8.180,00 | -1,21 % | KRW 8.280,00 | KRW 8.320,00 | KRW 7.990,00 | 34,17K |
| 2026-09-28 | KRW 8.280,00 | +1,35 % | KRW 8.220,00 | KRW 8.460,00 | KRW 8.010,00 | 88,06K |
| 2026-09-23 | KRW 8.170,00 | +1,49 % | KRW 8.150,00 | KRW 8.390,00 | KRW 8.050,00 | 76,76K |
| 2026-09-22 | KRW 8.050,00 | +1,13 % | KRW 8.200,00 | KRW 8.240,00 | KRW 7.910,00 | 48,66K |
| 2026-09-21 | KRW 7.960,00 | -5,35 % | KRW 8.480,00 | KRW 8.550,00 | KRW 7.960,00 | 148,45K |
| 2026-09-18 | KRW 8.410,00 | +5,26 % | KRW 8.000,00 | KRW 8.900,00 | KRW 8.000,00 | 291,05K |
| 2026-09-17 | KRW 7.990,00 | +1,52 % | KRW 7.950,00 | KRW 8.090,00 | KRW 7.750,00 | 88,20K |
| 2026-09-16 | KRW 7.870,00 | +0,77 % | KRW 7.800,00 | KRW 8.170,00 | KRW 7.610,00 | 219,51K |
| 2026-09-15 | KRW 7.810,00 | +1,56 % | KRW 7.730,00 | KRW 8.000,00 | KRW 7.540,00 | 81,06K |
| 2026-09-14 | KRW 7.690,00 | +2,26 % | KRW 7.520,00 | KRW 7.860,00 | KRW 7.370,00 | 93,88K |
| 2026-09-11 | KRW 7.520,00 | +2,45 % | KRW 7.300,00 | KRW 7.850,00 | KRW 7.020,00 | 99,92K |
| 2026-09-10 | KRW 7.340,00 | -1,48 % | KRW 7.420,00 | KRW 7.420,00 | KRW 7.180,00 | 33,17K |
| 2026-09-09 | KRW 7.450,00 | +7,50 % | KRW 6.980,00 | KRW 7.850,00 | KRW 6.970,00 | 177,65K |
| 2026-09-08 | KRW 6.930,00 | -0,86 % | KRW 6.990,00 | KRW 7.090,00 | KRW 6.910,00 | 50,03K |
| 2026-09-07 | KRW 6.990,00 | -0,57 % | KRW 7.070,00 | KRW 7.090,00 | KRW 6.830,00 | 40,65K |
| 2026-09-04 | KRW 7.030,00 | +1,88 % | KRW 6.930,00 | KRW 7.200,00 | KRW 6.930,00 | 16,74K |
| 2026-09-03 | KRW 6.900,00 | -3,63 % | KRW 7.160,00 | KRW 7.230,00 | KRW 6.890,00 | 29,12K |
| 2026-09-02 | KRW 7.160,00 | -3,76 % | KRW 7.240,00 | KRW 7.410,00 | KRW 7.010,00 | 37,68K |
| 2026-09-01 | KRW 7.440,00 | 0,00 % | KRW 7.440,00 | KRW 7.450,00 | KRW 7.300,00 | 14,41K |
| 2026-08-31 | KRW 7.440,00 | -3,38 % | KRW 7.630,00 | KRW 7.630,00 | KRW 7.310,00 | 29,86K |
| 2026-08-28 | KRW 7.700,00 | +1,45 % | KRW 7.590,00 | KRW 7.750,00 | KRW 7.480,00 | 18,20K |
| 2026-08-27 | KRW 7.590,00 | +0,93 % | KRW 7.480,00 | KRW 7.630,00 | KRW 7.400,00 | 22,64K |
| 2026-08-26 | KRW 7.520,00 | +1,21 % | KRW 7.440,00 | KRW 7.560,00 | KRW 7.270,00 | 24,60K |
| 2026-08-25 | KRW 7.430,00 | +5,39 % | KRW 7.050,00 | KRW 7.490,00 | KRW 6.810,00 | 36,39K |
| 2026-08-24 | KRW 7.050,00 | +1,00 % | KRW 7.100,00 | KRW 7.180,00 | KRW 6.890,00 | 49,68K |
| 2026-08-21 | KRW 6.980,00 | -5,03 % | KRW 7.320,00 | KRW 7.320,00 | KRW 6.950,00 | 40,46K |
| 2026-08-20 | KRW 7.350,00 | +0,55 % | KRW 7.310,00 | KRW 7.500,00 | KRW 7.250,00 | 22,53K |
| 2026-08-19 | KRW 7.310,00 | -3,82 % | KRW 7.490,00 | KRW 7.550,00 | KRW 7.260,00 | 30,29K |
| 2026-08-18 | KRW 7.600,00 | -2,31 % | KRW 7.800,00 | KRW 7.900,00 | KRW 7.410,00 | 39,40K |
| 2026-08-14 | KRW 7.780,00 | -0,38 % | KRW 7.810,00 | KRW 8.060,00 | KRW 7.620,00 | 19,90K |
| 2026-08-13 | KRW 7.810,00 | +0,39 % | KRW 8.130,00 | KRW 8.130,00 | KRW 7.780,00 | 51,17K |
| 2026-08-12 | KRW 7.780,00 | +2,10 % | KRW 7.620,00 | KRW 7.800,00 | KRW 7.500,00 | 28,00K |
| 2026-08-11 | KRW 7.620,00 | -0,52 % | KRW 7.580,00 | KRW 7.770,00 | KRW 7.400,00 | 26,07K |
| 2026-08-10 | KRW 7.660,00 | +7,43 % | KRW 7.300,00 | KRW 7.780,00 | KRW 7.290,00 | 62,15K |
| 2026-08-07 | KRW 7.130,00 | -2,99 % | KRW 7.350,00 | KRW 7.700,00 | KRW 7.050,00 | 26,68K |
| 2026-08-06 | KRW 7.350,00 | -1,47 % | KRW 7.450,00 | KRW 7.460,00 | KRW 7.130,00 | 44,00K |
| 2026-08-05 | KRW 7.460,00 | +7,03 % | KRW 7.120,00 | KRW 7.570,00 | KRW 7.120,00 | 86,39K |
| 2026-08-04 | KRW 6.970,00 | +7,40 % | KRW 6.600,00 | KRW 7.040,00 | KRW 6.600,00 | 56,90K |
| 2026-08-03 | KRW 6.490,00 | +0,15 % | KRW 6.410,00 | KRW 6.780,00 | KRW 6.340,00 | 42,27K |
| 2026-07-31 | KRW 6.480,00 | +11,92 % | KRW 5.990,00 | KRW 6.480,00 | KRW 5.980,00 | 53,82K |
| 2026-07-30 | KRW 5.790,00 | +0,35 % | KRW 5.360,00 | KRW 6.060,00 | KRW 5.360,00 | 55,81K |
| 2026-07-29 | KRW 5.770,00 | -8,85 % | KRW 6.330,00 | KRW 6.590,00 | KRW 5.590,00 | 94,76K |
| 2026-07-28 | KRW 6.330,00 | -9,05 % | KRW 6.900,00 | KRW 6.950,00 | KRW 6.290,00 | 73,02K |
| 2026-07-27 | KRW 6.960,00 | +2,05 % | KRW 6.850,00 | KRW 7.090,00 | KRW 6.760,00 | 42,41K |
| 2026-07-24 | KRW 6.820,00 | -4,35 % | KRW 7.080,00 | KRW 7.090,00 | KRW 6.680,00 | 55,09K |
| 2026-07-23 | KRW 7.130,00 | +4,70 % | KRW 7.010,00 | KRW 7.150,00 | KRW 6.900,00 | 36,74K |
| 2026-07-22 | KRW 6.810,00 | -1,16 % | KRW 6.950,00 | KRW 7.400,00 | KRW 6.810,00 | 42,32K |
| 2026-07-21 | KRW 6.890,00 | +2,38 % | KRW 6.600,00 | KRW 7.020,00 | KRW 6.570,00 | 47,80K |
| 2026-07-20 | KRW 6.730,00 | -6,14 % | KRW 6.960,00 | KRW 7.110,00 | KRW 6.700,00 | 54,39K |
| 2026-07-16 | KRW 7.170,00 | -3,89 % | KRW 7.450,00 | KRW 7.450,00 | KRW 7.110,00 | 30,68K |
| 2026-07-15 | KRW 7.460,00 | +5,37 % | KRW 7.140,00 | KRW 7.570,00 | KRW 7.140,00 | 35,71K |
| 2026-07-14 | KRW 7.080,00 | -0,84 % | KRW 7.030,00 | KRW 7.200,00 | KRW 6.720,00 | 61,60K |
| 2026-07-13 | KRW 7.140,00 | -6,30 % | KRW 7.630,00 | KRW 7.970,00 | KRW 7.140,00 | 82,09K |
| 2026-07-10 | KRW 7.620,00 | +7,63 % | KRW 7.000,00 | KRW 7.680,00 | KRW 7.000,00 | 70,42K |
| 2026-07-09 | KRW 7.080,00 | +3,81 % | KRW 6.820,00 | KRW 7.320,00 | KRW 6.810,00 | 64,04K |
| 2026-07-08 | KRW 6.820,00 | -6,96 % | KRW 7.130,00 | KRW 7.300,00 | KRW 6.750,00 | 93,51K |
| 2026-07-07 | KRW 7.330,00 | -2,01 % | KRW 7.340,00 | KRW 7.740,00 | KRW 7.160,00 | 59,40K |
| 2026-07-06 | KRW 7.480,00 | -1,19 % | KRW 7.620,00 | KRW 7.820,00 | KRW 7.310,00 | 44,70K |
| 2026-07-03 | KRW 7.570,00 | +1,20 % | KRW 7.460,00 | KRW 7.660,00 | KRW 7.170,00 | 63,91K |
| 2026-07-02 | KRW 7.480,00 | -7,31 % | KRW 8.010,00 | KRW 8.140,00 | KRW 7.430,00 | 93,84K |
| 2026-07-01 | KRW 8.070,00 | +2,80 % | KRW 8.050,00 | KRW 8.270,00 | KRW 7.850,00 | 69,81K |
| 2026-06-30 | KRW 7.850,00 | -0,76 % | KRW 7.910,00 | KRW 8.250,00 | KRW 7.850,00 | 97,82K |
| 2026-06-29 | KRW 7.910,00 | +6,75 % | KRW 7.240,00 | KRW 7.970,00 | KRW 7.240,00 | 96,49K |
| 2026-06-26 | KRW 7.410,00 | -5,96 % | KRW 7.760,00 | KRW 7.880,00 | KRW 7.270,00 | 103,99K |
| 2026-06-25 | KRW 7.880,00 | -4,60 % | KRW 8.260,00 | KRW 8.600,00 | KRW 7.800,00 | 76,28K |
| 2026-06-24 | KRW 8.260,00 | +2,61 % | KRW 8.050,00 | KRW 8.650,00 | KRW 8.050,00 | 114,44K |
| 2026-06-23 | KRW 8.050,00 | -10,06 % | KRW 8.990,00 | KRW 9.000,00 | KRW 8.040,00 | 243,56K |
| 2026-06-22 | KRW 8.950,00 | -1,76 % | KRW 8.670,00 | KRW 9.260,00 | KRW 8.670,00 | 122,29K |
| 2026-06-19 | KRW 9.110,00 | -4,91 % | KRW 9.580,00 | KRW 9.650,00 | KRW 8.850,00 | 130,28K |
| 2026-06-18 | KRW 9.580,00 | -1,74 % | KRW 9.770,00 | KRW 9.840,00 | KRW 9.450,00 | 78,46K |
| 2026-06-17 | KRW 9.750,00 | +1,04 % | KRW 9.730,00 | KRW 9.840,00 | KRW 9.510,00 | 89,40K |
| 2026-06-16 | KRW 9.650,00 | -1,63 % | KRW 9.900,00 | KRW 10.220,00 | KRW 9.650,00 | 113,31K |
| 2026-06-15 | KRW 9.810,00 | -1,90 % | KRW 10.170,00 | KRW 10.470,00 | KRW 9.700,00 | 115,95K |
| 2026-06-12 | KRW 10.000,00 | +3,52 % | KRW 9.900,00 | KRW 10.200,00 | KRW 9.820,00 | 124,35K |
| 2026-06-11 | KRW 9.660,00 | +2,22 % | KRW 9.300,00 | KRW 9.690,00 | KRW 9.130,00 | 89,42K |
| 2026-06-10 | KRW 9.450,00 | -3,67 % | KRW 9.590,00 | KRW 9.850,00 | KRW 9.300,00 | 79 |
| 2026-06-09 | KRW 9.810,00 | +7,57 % | KRW 9.190,00 | KRW 10.140,00 | KRW 9.190,00 | 185,52K |
| 2026-06-08 | KRW 9.120,00 | -9,52 % | KRW 9.300,00 | KRW 9.730,00 | KRW 9.120,00 | 208,86K |
| 2026-06-05 | KRW 10.080,00 | -5,00 % | KRW 10.220,00 | KRW 10.380,00 | KRW 9.910,00 | 138,79K |
| 2026-06-04 | KRW 10.610,00 | -0,93 % | KRW 10.540,00 | KRW 11.430,00 | KRW 10.540,00 | 157,50K |
| 2026-06-02 | KRW 10.710,00 | -4,03 % | KRW 11.150,00 | KRW 11.260,00 | KRW 10.550,00 | 162,83K |
| 2026-06-01 | KRW 11.160,00 | -6,45 % | KRW 11.760,00 | KRW 11.870,00 | KRW 10.780,00 | 321,28K |
| 2026-05-29 | KRW 11.930,00 | -4,64 % | KRW 12.650,00 | KRW 12.740,00 | KRW 11.900,00 | 206,54K |
| 2026-05-28 | KRW 12.510,00 | -8,49 % | KRW 13.680,00 | KRW 13.690,00 | KRW 11.900,00 | 373,01K |
| 2026-05-27 | KRW 13.670,00 | -12,76 % | KRW 15.570,00 | KRW 15.570,00 | KRW 13.650,00 | 540,10K |
| 2026-05-26 | KRW 15.670,00 | +11,93 % | KRW 14.430,00 | KRW 16.140,00 | KRW 14.330,00 | 1,22M |
| 2026-05-22 | KRW 14.000,00 | +11,38 % | KRW 14.770,00 | KRW 14.980,00 | KRW 13.590,00 | 846,03K |