QuantumRail Inc. 070300
KRX · Südkorea · Elektronische Technologie
KRW 605,00-14,00 (-2,26 %)
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 605,00 | -2,26 % | KRW 621,00 | KRW 740,00 | KRW 595,00 | 6,45M |
| 2026-10-01 | KRW 619,00 | -10,68 % | KRW 637,00 | KRW 663,00 | KRW 532,00 | 7,65M |
| 2026-09-30 | KRW 693,00 | -19,88 % | KRW 859,00 | KRW 859,00 | KRW 630,00 | 6,46M |
| 2026-09-29 | KRW 865,00 | -29,96 % | KRW 1.235,00 | KRW 1.235,00 | KRW 865,00 | 5,68M |
| 2026-09-28 | KRW 1.235,00 | -14,77 % | KRW 1.442,00 | KRW 1.442,00 | KRW 1.175,00 | 955,21K |
| 2026-09-23 | KRW 1.449,00 | +0,07 % | KRW 1.447,00 | KRW 1.477,00 | KRW 1.402,00 | 163,98K |
| 2026-09-22 | KRW 1.448,00 | -0,89 % | KRW 1.461,00 | KRW 1.490,00 | KRW 1.420,00 | 258,49K |
| 2026-09-21 | KRW 1.461,00 | -1,42 % | KRW 1.480,00 | KRW 1.500,00 | KRW 1.424,00 | 388,76K |
| 2026-09-18 | KRW 1.482,00 | +0,07 % | KRW 1.481,00 | KRW 1.500,00 | KRW 1.443,00 | 316,93K |
| 2026-09-17 | KRW 1.481,00 | -3,27 % | KRW 1.531,00 | KRW 1.531,00 | KRW 1.455,00 | 457,90K |
| 2026-09-16 | KRW 1.531,00 | -1,80 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.499,00 | 293,04K |
| 2026-09-15 | KRW 1.559,00 | +3,66 % | KRW 1.507,00 | KRW 1.616,00 | KRW 1.488,00 | 865,05K |
| 2026-09-14 | KRW 1.504,00 | +0,33 % | KRW 1.496,00 | KRW 1.515,00 | KRW 1.430,00 | 176,72K |
| 2026-09-11 | KRW 1.499,00 | -1,19 % | KRW 1.517,00 | KRW 1.579,00 | KRW 1.460,00 | 460,95K |
| 2026-09-10 | KRW 1.517,00 | 0,00 % | KRW 1.517,00 | KRW 1.528,00 | KRW 1.456,00 | 121,51K |
| 2026-09-09 | KRW 1.517,00 | -1,49 % | KRW 1.541,00 | KRW 1.575,00 | KRW 1.475,00 | 283,73K |
| 2026-09-08 | KRW 1.540,00 | -2,96 % | KRW 1.593,00 | KRW 1.593,00 | KRW 1.511,00 | 204,19K |
| 2026-09-07 | KRW 1.587,00 | +1,21 % | KRW 1.620,00 | KRW 1.650,00 | KRW 1.526,00 | 280,82K |
| 2026-09-04 | KRW 1.568,00 | +4,88 % | KRW 1.500,00 | KRW 1.613,00 | KRW 1.430,00 | 193,40K |
| 2026-09-03 | KRW 1.495,00 | -1,32 % | KRW 1.515,00 | KRW 1.544,00 | KRW 1.460,00 | 257,77K |
| 2026-09-02 | KRW 1.515,00 | -4,60 % | KRW 1.577,00 | KRW 1.629,00 | KRW 1.470,00 | 379,77K |
| 2026-09-01 | KRW 1.588,00 | -10,08 % | KRW 1.766,00 | KRW 1.777,00 | KRW 1.570,00 | 530,86K |
| 2026-08-31 | KRW 1.766,00 | -1,78 % | KRW 1.780,00 | KRW 1.829,00 | KRW 1.746,00 | 173,25K |
| 2026-08-28 | KRW 1.798,00 | -2,92 % | KRW 1.800,00 | KRW 1.880,00 | KRW 1.759,00 | 261,84K |
| 2026-08-27 | KRW 1.852,00 | +6,13 % | KRW 1.778,00 | KRW 1.894,00 | KRW 1.681,00 | 470,88K |
| 2026-08-26 | KRW 1.745,00 | -2,24 % | KRW 1.785,00 | KRW 1.876,00 | KRW 1.701,00 | 340,96K |
| 2026-08-25 | KRW 1.785,00 | -3,36 % | KRW 1.846,00 | KRW 1.846,00 | KRW 1.725,00 | 413,84K |
| 2026-08-24 | KRW 1.847,00 | -11,20 % | KRW 2.040,00 | KRW 2.065,00 | KRW 1.815,00 | 833,69K |
| 2026-08-21 | KRW 2.080,00 | +4,00 % | KRW 2.030,00 | KRW 2.150,00 | KRW 1.986,00 | 1,25M |
| 2026-08-20 | KRW 2.000,00 | +9,89 % | KRW 1.929,00 | KRW 2.185,00 | KRW 1.848,00 | 3,81M |
| 2026-08-19 | KRW 1.820,00 | -1,30 % | KRW 1.830,00 | KRW 1.960,00 | KRW 1.791,00 | 382,07K |
| 2026-08-18 | KRW 1.844,00 | +6,10 % | KRW 1.740,00 | KRW 1.850,00 | KRW 1.711,00 | 534,95K |
| 2026-08-14 | KRW 1.738,00 | -0,06 % | KRW 1.705,00 | KRW 1.770,00 | KRW 1.685,00 | 114,57K |
| 2026-08-13 | KRW 1.739,00 | +0,58 % | KRW 1.725,00 | KRW 1.770,00 | KRW 1.651,00 | 310,09K |
| 2026-08-12 | KRW 1.729,00 | +6,79 % | KRW 1.620,00 | KRW 1.774,00 | KRW 1.590,00 | 398,76K |
| 2026-08-11 | KRW 1.619,00 | +4,93 % | KRW 1.543,00 | KRW 1.664,00 | KRW 1.495,00 | 234,00K |
| 2026-08-10 | KRW 1.543,00 | -5,28 % | KRW 1.664,00 | KRW 1.664,00 | KRW 1.498,00 | 468,54K |
| 2026-08-07 | KRW 1.629,00 | -4,79 % | KRW 1.742,00 | KRW 1.870,00 | KRW 1.556,00 | 305,74K |
| 2026-08-06 | KRW 1.711,00 | +9,96 % | KRW 1.500,00 | KRW 1.777,00 | KRW 1.500,00 | 419,83K |
| 2026-08-05 | KRW 1.556,00 | +8,13 % | KRW 1.439,00 | KRW 1.556,00 | KRW 1.429,00 | 166,93K |
| 2026-08-04 | KRW 1.439,00 | -0,35 % | KRW 1.444,00 | KRW 1.472,00 | KRW 1.337,00 | 269,79K |
| 2026-08-03 | KRW 1.444,00 | -2,43 % | KRW 1.494,00 | KRW 1.555,00 | KRW 1.435,00 | 169,96K |
| 2026-07-31 | KRW 1.480,00 | +4,82 % | KRW 1.430,00 | KRW 1.576,00 | KRW 1.425,00 | 203,45K |
| 2026-07-30 | KRW 1.412,00 | -1,74 % | KRW 1.437,00 | KRW 1.494,00 | KRW 1.300,00 | 170,37K |
| 2026-07-29 | KRW 1.437,00 | -6,38 % | KRW 1.581,00 | KRW 1.615,00 | KRW 1.368,00 | 217,84K |
| 2026-07-28 | KRW 1.535,00 | -4,42 % | KRW 1.605,00 | KRW 1.649,00 | KRW 1.462,00 | 216,31K |
| 2026-07-27 | KRW 1.606,00 | -11,56 % | KRW 1.817,00 | KRW 1.818,00 | KRW 1.558,00 | 366,19K |
| 2026-07-24 | KRW 1.816,00 | +1,17 % | KRW 1.848,00 | KRW 1.940,00 | KRW 1.782,00 | 383,39K |
| 2026-07-23 | KRW 1.795,00 | -1,21 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.760,00 | 299,82K |
| 2026-07-22 | KRW 1.817,00 | -1,62 % | KRW 1.847,00 | KRW 1.896,00 | KRW 1.769,00 | 225,75K |
| 2026-07-21 | KRW 1.847,00 | +0,05 % | KRW 1.802,00 | KRW 1.950,00 | KRW 1.769,00 | 281,30K |
| 2026-07-20 | KRW 1.846,00 | +2,96 % | KRW 1.815,00 | KRW 1.925,00 | KRW 1.702,00 | 804,19K |
| 2026-07-16 | KRW 1.793,00 | +18,74 % | KRW 1.510,00 | KRW 1.812,00 | KRW 1.481,00 | 725,36K |
| 2026-07-15 | KRW 1.510,00 | -0,66 % | KRW 1.529,00 | KRW 1.620,00 | KRW 1.494,00 | 276,41K |
| 2026-07-14 | KRW 1.520,00 | -0,26 % | KRW 1.524,00 | KRW 1.603,00 | KRW 1.456,00 | 143,15K |
| 2026-07-13 | KRW 1.524,00 | -8,91 % | KRW 1.690,00 | KRW 1.730,00 | KRW 1.524,00 | 268,41K |
| 2026-07-10 | KRW 1.673,00 | -4,40 % | KRW 1.745,00 | KRW 1.748,00 | KRW 1.661,00 | 167,15K |
| 2026-07-09 | KRW 1.750,00 | -0,96 % | KRW 1.751,00 | KRW 1.815,00 | KRW 1.615,00 | 217,66K |
| 2026-07-08 | KRW 1.767,00 | +0,06 % | KRW 1.829,00 | KRW 1.829,00 | KRW 1.602,00 | 149,62K |
| 2026-07-07 | KRW 1.766,00 | -6,81 % | KRW 1.889,00 | KRW 1.970,00 | KRW 1.665,00 | 240,72K |
| 2026-07-06 | KRW 1.895,00 | -6,19 % | KRW 2.020,00 | KRW 2.100,00 | KRW 1.725,00 | 674,92K |
| 2026-07-03 | KRW 2.020,00 | +18,06 % | KRW 1.695,00 | KRW 2.040,00 | KRW 1.661,00 | 995,10K |
| 2026-07-02 | KRW 1.711,00 | -1,10 % | KRW 1.661,00 | KRW 1.730,00 | KRW 1.561,00 | 440,22K |
| 2026-07-01 | KRW 1.730,00 | +13,07 % | KRW 1.530,00 | KRW 1.820,00 | KRW 1.497,00 | 1,38M |
| 2026-06-30 | KRW 1.530,00 | +16,44 % | KRW 1.360,00 | KRW 1.708,00 | KRW 1.314,00 | 1,97M |
| 2026-06-29 | KRW 1.314,00 | +8,42 % | KRW 1.230,00 | KRW 1.319,00 | KRW 1.200,00 | 541,64K |
| 2026-06-26 | KRW 1.212,00 | -7,34 % | KRW 1.308,00 | KRW 1.432,00 | KRW 1.181,00 | 1,56M |
| 2026-06-25 | KRW 1.308,00 | +2,59 % | KRW 1.280,00 | KRW 1.314,00 | KRW 1.231,00 | 296,96K |
| 2026-06-24 | KRW 1.275,00 | +2,41 % | KRW 1.234,00 | KRW 1.394,00 | KRW 1.214,00 | 658,85K |
| 2026-06-23 | KRW 1.245,00 | -1,58 % | KRW 1.280,00 | KRW 1.281,00 | KRW 1.198,00 | 289,54K |
| 2026-06-22 | KRW 1.265,00 | +0,32 % | KRW 1.245,00 | KRW 1.281,00 | KRW 1.196,00 | 308,52K |
| 2026-06-19 | KRW 1.261,00 | -4,83 % | KRW 1.274,00 | KRW 1.308,00 | KRW 1.200,00 | 536,50K |
| 2026-06-18 | KRW 1.325,00 | -6,76 % | KRW 1.438,00 | KRW 1.457,00 | KRW 1.279,00 | 752,51K |
| 2026-06-17 | KRW 1.421,00 | -17,62 % | KRW 1.770,00 | KRW 1.905,00 | KRW 1.409,00 | 1,96M |
| 2026-06-16 | KRW 1.725,00 | -13,58 % | KRW 2.010,00 | KRW 2.080,00 | KRW 1.585,00 | 1,46M |
| 2026-06-15 | KRW 1.996,00 | +17,62 % | KRW 1.730,00 | KRW 2.115,00 | KRW 1.730,00 | 1,58M |
| 2026-06-12 | KRW 1.697,00 | -0,76 % | KRW 1.814,00 | KRW 1.920,00 | KRW 1.620,00 | 1,61M |
| 2026-06-11 | KRW 1.710,00 | +29,94 % | KRW 1.316,00 | KRW 1.710,00 | KRW 1.277,00 | 2,96M |
| 2026-06-10 | KRW 1.316,00 | +0,15 % | KRW 1.300,00 | KRW 1.340,00 | KRW 1.241,00 | 168,08K |
| 2026-06-09 | KRW 1.314,00 | -1,72 % | KRW 1.345,00 | KRW 1.349,00 | KRW 1.241,00 | 342,56K |
| 2026-06-08 | KRW 1.337,00 | +4,29 % | KRW 1.282,00 | KRW 1.495,00 | KRW 1.173,00 | 623,26K |
| 2026-06-05 | KRW 1.282,00 | -0,62 % | KRW 1.290,00 | KRW 1.290,00 | KRW 1.217,00 | 177,83K |
| 2026-06-04 | KRW 1.290,00 | +3,20 % | KRW 1.250,00 | KRW 1.333,00 | KRW 1.188,00 | 438,75K |
| 2026-06-02 | KRW 1.250,00 | -16,61 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.240,00 | 1,04M |
| 2026-06-01 | KRW 1.499,00 | -9,15 % | KRW 1.676,00 | KRW 1.739,00 | KRW 1.399,00 | 717,60K |
| 2026-05-29 | KRW 1.650,00 | -4,62 % | KRW 1.730,00 | KRW 1.793,00 | KRW 1.600,00 | 287,18K |
| 2026-05-28 | KRW 1.730,00 | -2,70 % | KRW 1.778,00 | KRW 1.799,00 | KRW 1.631,00 | 338,93K |
| 2026-05-27 | KRW 1.778,00 | -2,84 % | KRW 1.830,00 | KRW 1.840,00 | KRW 1.670,00 | 559,82K |
| 2026-05-26 | KRW 1.830,00 | -4,74 % | KRW 1.922,00 | KRW 1.951,00 | KRW 1.813,00 | 541,91K |
| 2026-05-22 | KRW 1.921,00 | -4,19 % | KRW 2.015,00 | KRW 2.210,00 | KRW 1.887,00 | 816,66K |