Qurient Co., Ltd. 115180
KRX · Südkorea · Gesundheitstechnologie
KRW 24.650,00+2.650,00 (+12,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 24.650,00 | +12,05 % | KRW 22.250,00 | KRW 25.150,00 | KRW 22.250,00 | 216,41K |
| 2026-09-30 | KRW 22.000,00 | +2,33 % | KRW 21.500,00 | KRW 22.600,00 | KRW 21.300,00 | 39,58K |
| 2026-09-29 | KRW 21.500,00 | -4,66 % | KRW 22.800,00 | KRW 22.850,00 | KRW 21.350,00 | 72,55K |
| 2026-09-28 | KRW 22.550,00 | -0,22 % | KRW 23.050,00 | KRW 23.350,00 | KRW 22.400,00 | 52,97K |
| 2026-09-23 | KRW 22.600,00 | +0,44 % | KRW 22.650,00 | KRW 23.000,00 | KRW 22.350,00 | 47,09K |
| 2026-09-22 | KRW 22.500,00 | +1,35 % | KRW 22.200,00 | KRW 22.850,00 | KRW 21.700,00 | 90,83K |
| 2026-09-21 | KRW 22.200,00 | +3,74 % | KRW 22.100,00 | KRW 22.700,00 | KRW 21.600,00 | 59,34K |
| 2026-09-18 | KRW 21.400,00 | -4,46 % | KRW 22.400,00 | KRW 22.600,00 | KRW 21.400,00 | 87,27K |
| 2026-09-17 | KRW 22.400,00 | +2,05 % | KRW 22.000,00 | KRW 23.600,00 | KRW 21.500,00 | 118,82K |
| 2026-09-16 | KRW 21.950,00 | +0,46 % | KRW 21.500,00 | KRW 22.150,00 | KRW 21.050,00 | 39,27K |
| 2026-09-15 | KRW 21.850,00 | -1,13 % | KRW 21.800,00 | KRW 23.000,00 | KRW 21.350,00 | 78,71K |
| 2026-09-14 | KRW 22.100,00 | +1,38 % | KRW 21.150,00 | KRW 22.700,00 | KRW 21.150,00 | 101,44K |
| 2026-09-11 | KRW 21.800,00 | +0,23 % | KRW 21.050,00 | KRW 22.050,00 | KRW 20.750,00 | 91,24K |
| 2026-09-10 | KRW 21.750,00 | -3,33 % | KRW 22.050,00 | KRW 22.200,00 | KRW 20.900,00 | 144,64K |
| 2026-09-09 | KRW 22.500,00 | -1,96 % | KRW 22.500,00 | KRW 23.000,00 | KRW 21.550,00 | 175,43K |
| 2026-09-08 | KRW 22.950,00 | -10,87 % | KRW 25.400,00 | KRW 25.600,00 | KRW 22.650,00 | 246,75K |
| 2026-09-07 | KRW 25.750,00 | +11,71 % | KRW 22.700,00 | KRW 26.250,00 | KRW 22.350,00 | 354,43K |
| 2026-09-04 | KRW 23.050,00 | +17,30 % | KRW 19.960,00 | KRW 23.300,00 | KRW 18.830,00 | 658,97K |
| 2026-09-03 | KRW 19.650,00 | -4,15 % | KRW 20.800,00 | KRW 21.150,00 | KRW 19.540,00 | 284,23K |
| 2026-09-02 | KRW 20.500,00 | -3,98 % | KRW 20.700,00 | KRW 21.800,00 | KRW 20.500,00 | 196,56K |
| 2026-09-01 | KRW 21.350,00 | +3,89 % | KRW 20.350,00 | KRW 21.700,00 | KRW 20.150,00 | 180,42K |
| 2026-08-31 | KRW 20.550,00 | +1,23 % | KRW 19.400,00 | KRW 20.650,00 | KRW 18.170,00 | 219,34K |
| 2026-08-28 | KRW 20.300,00 | -8,97 % | KRW 21.700,00 | KRW 21.700,00 | KRW 19.680,00 | 389,29K |
| 2026-08-27 | KRW 22.300,00 | -13,06 % | KRW 25.350,00 | KRW 25.450,00 | KRW 20.450,00 | 649,61K |
| 2026-08-26 | KRW 25.650,00 | +2,40 % | KRW 24.900,00 | KRW 26.650,00 | KRW 24.900,00 | 221,44K |
| 2026-08-25 | KRW 25.050,00 | -4,93 % | KRW 25.700,00 | KRW 26.000,00 | KRW 23.500,00 | 175,94K |
| 2026-08-24 | KRW 26.350,00 | +6,25 % | KRW 25.450,00 | KRW 27.950,00 | KRW 25.250,00 | 380,30K |
| 2026-08-21 | KRW 24.800,00 | -4,80 % | KRW 25.200,00 | KRW 26.050,00 | KRW 23.700,00 | 161,31K |
| 2026-08-20 | KRW 26.050,00 | +3,17 % | KRW 26.900,00 | KRW 27.500,00 | KRW 24.900,00 | 120,51K |
| 2026-08-19 | KRW 25.250,00 | +2,43 % | KRW 24.300,00 | KRW 26.700,00 | KRW 23.600,00 | 200,68K |
| 2026-08-18 | KRW 24.650,00 | -3,71 % | KRW 25.850,00 | KRW 26.150,00 | KRW 24.450,00 | 144,98K |
| 2026-08-14 | KRW 25.600,00 | +2,61 % | KRW 25.000,00 | KRW 26.700,00 | KRW 24.750,00 | 170,24K |
| 2026-08-13 | KRW 24.950,00 | +4,18 % | KRW 24.250,00 | KRW 26.000,00 | KRW 23.300,00 | 188,81K |
| 2026-08-12 | KRW 23.950,00 | -8,76 % | KRW 25.250,00 | KRW 25.850,00 | KRW 23.650,00 | 230,35K |
| 2026-08-11 | KRW 26.250,00 | -2,78 % | KRW 27.800,00 | KRW 29.350,00 | KRW 26.000,00 | 308,47K |
| 2026-08-10 | KRW 27.000,00 | +17,90 % | KRW 24.550,00 | KRW 28.700,00 | KRW 24.400,00 | 474,81K |
| 2026-08-07 | KRW 22.900,00 | -2,14 % | KRW 23.550,00 | KRW 23.800,00 | KRW 22.150,00 | 144,45K |
| 2026-08-06 | KRW 23.400,00 | +8,33 % | KRW 21.500,00 | KRW 24.100,00 | KRW 20.500,00 | 161,47K |
| 2026-08-05 | KRW 21.600,00 | -1,37 % | KRW 21.350,00 | KRW 22.400,00 | KRW 21.300,00 | 141,69K |
| 2026-08-04 | KRW 21.900,00 | +27,25 % | KRW 18.230,00 | KRW 22.350,00 | KRW 17.880,00 | 550,04K |
| 2026-08-03 | KRW 17.210,00 | +3,30 % | KRW 16.630,00 | KRW 18.280,00 | KRW 16.260,00 | 122,69K |
| 2026-07-31 | KRW 16.660,00 | +12,19 % | KRW 15.330,00 | KRW 16.740,00 | KRW 15.290,00 | 112,79K |
| 2026-07-30 | KRW 14.850,00 | -1,92 % | KRW 15.280,00 | KRW 15.550,00 | KRW 14.560,00 | 93,16K |
| 2026-07-29 | KRW 15.140,00 | -10,52 % | KRW 16.820,00 | KRW 17.400,00 | KRW 14.330,00 | 176,73K |
| 2026-07-28 | KRW 16.920,00 | -5,84 % | KRW 17.660,00 | KRW 17.730,00 | KRW 16.480,00 | 63,25K |
| 2026-07-27 | KRW 17.970,00 | +1,01 % | KRW 18.350,00 | KRW 18.800,00 | KRW 17.850,00 | 54,18K |
| 2026-07-24 | KRW 17.790,00 | -3,84 % | KRW 18.270,00 | KRW 18.820,00 | KRW 17.520,00 | 46,18K |
| 2026-07-23 | KRW 18.500,00 | +12,19 % | KRW 16.900,00 | KRW 18.740,00 | KRW 16.280,00 | 158,22K |
| 2026-07-22 | KRW 16.490,00 | +1,48 % | KRW 16.310,00 | KRW 17.160,00 | KRW 16.310,00 | 67,58K |
| 2026-07-21 | KRW 16.250,00 | +0,56 % | KRW 16.460,00 | KRW 16.490,00 | KRW 15.180,00 | 148,46K |
| 2026-07-20 | KRW 16.160,00 | -9,47 % | KRW 17.210,00 | KRW 17.820,00 | KRW 15.910,00 | 150,94K |
| 2026-07-16 | KRW 17.850,00 | -3,46 % | KRW 18.010,00 | KRW 18.220,00 | KRW 17.550,00 | 57,37K |
| 2026-07-15 | KRW 18.490,00 | +8,19 % | KRW 17.260,00 | KRW 18.560,00 | KRW 17.260,00 | 117,33K |
| 2026-07-14 | KRW 17.090,00 | -4,58 % | KRW 17.830,00 | KRW 18.000,00 | KRW 16.150,00 | 182,30K |
| 2026-07-13 | KRW 17.910,00 | -3,19 % | KRW 19.180,00 | KRW 19.870,00 | KRW 17.300,00 | 162,28K |
| 2026-07-10 | KRW 18.500,00 | -1,49 % | KRW 18.490,00 | KRW 19.480,00 | KRW 18.260,00 | 69,89K |
| 2026-07-09 | KRW 18.780,00 | +0,05 % | KRW 18.980,00 | KRW 19.380,00 | KRW 18.040,00 | 78,93K |
| 2026-07-08 | KRW 18.770,00 | -6,85 % | KRW 20.000,00 | KRW 20.000,00 | KRW 18.010,00 | 131,72K |
| 2026-07-07 | KRW 20.150,00 | -0,49 % | KRW 20.250,00 | KRW 21.800,00 | KRW 19.620,00 | 76,70K |
| 2026-07-06 | KRW 20.250,00 | -4,48 % | KRW 21.200,00 | KRW 21.500,00 | KRW 19.700,00 | 120,92K |
| 2026-07-03 | KRW 21.200,00 | +0,47 % | KRW 21.150,00 | KRW 21.300,00 | KRW 19.920,00 | 105,62K |
| 2026-07-02 | KRW 21.100,00 | -9,25 % | KRW 22.500,00 | KRW 23.500,00 | KRW 21.100,00 | 107,49K |
| 2026-07-01 | KRW 23.250,00 | +7,64 % | KRW 22.000,00 | KRW 23.300,00 | KRW 21.200,00 | 132,29K |
| 2026-06-30 | KRW 21.600,00 | -8,47 % | KRW 23.600,00 | KRW 23.600,00 | KRW 21.300,00 | 85,16K |
| 2026-06-29 | KRW 23.600,00 | +19,86 % | KRW 19.800,00 | KRW 23.600,00 | KRW 19.800,00 | 206,87K |
| 2026-06-26 | KRW 19.690,00 | -7,56 % | KRW 21.350,00 | KRW 21.500,00 | KRW 19.190,00 | 136,28K |
| 2026-06-25 | KRW 21.300,00 | -5,96 % | KRW 22.900,00 | KRW 23.400,00 | KRW 21.000,00 | 45,25K |
| 2026-06-24 | KRW 22.650,00 | +7,35 % | KRW 21.100,00 | KRW 23.200,00 | KRW 19.500,00 | 134,05K |
| 2026-06-23 | KRW 21.100,00 | -3,43 % | KRW 21.650,00 | KRW 22.750,00 | KRW 20.000,00 | 259,94K |
| 2026-06-22 | KRW 21.850,00 | -4,17 % | KRW 22.700,00 | KRW 22.700,00 | KRW 20.800,00 | 181,19K |
| 2026-06-19 | KRW 22.800,00 | -6,94 % | KRW 24.450,00 | KRW 24.500,00 | KRW 21.800,00 | 214,22K |
| 2026-06-18 | KRW 24.500,00 | -8,58 % | KRW 26.700,00 | KRW 26.700,00 | KRW 24.200,00 | 100,42K |
| 2026-06-17 | KRW 26.800,00 | +2,29 % | KRW 26.150,00 | KRW 27.200,00 | KRW 25.300,00 | 71,92K |
| 2026-06-16 | KRW 26.200,00 | +1,16 % | KRW 26.250,00 | KRW 26.950,00 | KRW 25.350,00 | 65,11K |
| 2026-06-15 | KRW 25.900,00 | +1,97 % | KRW 25.250,00 | KRW 26.400,00 | KRW 24.800,00 | 108,07K |
| 2026-06-12 | KRW 25.400,00 | -5,75 % | KRW 27.550,00 | KRW 27.850,00 | KRW 24.900,00 | 143,36K |
| 2026-06-11 | KRW 26.950,00 | +8,45 % | KRW 24.000,00 | KRW 27.700,00 | KRW 23.600,00 | 108,97K |
| 2026-06-10 | KRW 24.850,00 | -2,36 % | KRW 24.750,00 | KRW 25.800,00 | KRW 24.050,00 | 77,01K |
| 2026-06-09 | KRW 25.450,00 | +7,61 % | KRW 23.650,00 | KRW 25.550,00 | KRW 23.250,00 | 88,95K |
| 2026-06-08 | KRW 23.650,00 | -10,25 % | KRW 24.350,00 | KRW 25.250,00 | KRW 23.350,00 | 113,95K |
| 2026-06-05 | KRW 26.350,00 | -4,70 % | KRW 27.900,00 | KRW 28.750,00 | KRW 26.350,00 | 80,16K |
| 2026-06-04 | KRW 27.650,00 | -2,47 % | KRW 28.150,00 | KRW 29.000,00 | KRW 26.700,00 | 91,49K |
| 2026-06-02 | KRW 28.350,00 | -1,56 % | KRW 28.000,00 | KRW 29.200,00 | KRW 27.300,00 | 122,31K |
| 2026-06-01 | KRW 28.800,00 | +4,16 % | KRW 28.050,00 | KRW 30.250,00 | KRW 25.950,00 | 140,09K |
| 2026-05-29 | KRW 27.650,00 | -7,37 % | KRW 30.150,00 | KRW 30.450,00 | KRW 27.250,00 | 137,62K |
| 2026-05-28 | KRW 29.850,00 | -5,09 % | KRW 31.500,00 | KRW 31.800,00 | KRW 29.000,00 | 224,40K |
| 2026-05-27 | KRW 31.450,00 | -0,16 % | KRW 31.000,00 | KRW 33.000,00 | KRW 29.750,00 | 203,51K |
| 2026-05-26 | KRW 31.500,00 | +7,88 % | KRW 31.000,00 | KRW 32.800,00 | KRW 28.500,00 | 178,10K |
| 2026-05-22 | KRW 29.200,00 | +6,38 % | KRW 27.900,00 | KRW 30.200,00 | KRW 27.900,00 | 238,78K |
| 2026-05-21 | KRW 27.450,00 | +4,37 % | KRW 26.700,00 | KRW 28.650,00 | KRW 26.700,00 | 275,95K |