IQUEST Co., Ltd. 262840
KRX · Südkorea · Technologiedienstleistungen
KRW 2.850,00-5,00 (-0,18 %)
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 2.850,00 | -0,18 % | KRW 2.905,00 | KRW 2.905,00 | KRW 2.835,00 | 16,65K |
| 2026-10-01 | KRW 2.855,00 | +1,06 % | KRW 2.825,00 | KRW 2.890,00 | KRW 2.805,00 | 16,43K |
| 2026-09-30 | KRW 2.825,00 | -1,40 % | KRW 2.840,00 | KRW 2.935,00 | KRW 2.815,00 | 29,19K |
| 2026-09-29 | KRW 2.865,00 | +6,70 % | KRW 2.635,00 | KRW 2.930,00 | KRW 2.635,00 | 204,49K |
| 2026-09-28 | KRW 2.685,00 | -0,74 % | KRW 2.685,00 | KRW 2.705,00 | KRW 2.650,00 | 6,41K |
| 2026-09-23 | KRW 2.705,00 | 0,00 % | KRW 2.660,00 | KRW 2.720,00 | KRW 2.660,00 | 5,09K |
| 2026-09-22 | KRW 2.705,00 | -0,92 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.695,00 | 5,55K |
| 2026-09-21 | KRW 2.730,00 | +0,74 % | KRW 2.690,00 | KRW 2.735,00 | KRW 2.670,00 | 3,94K |
| 2026-09-18 | KRW 2.710,00 | 0,00 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.700,00 | 6,85K |
| 2026-09-17 | KRW 2.710,00 | +0,18 % | KRW 2.685,00 | KRW 2.715,00 | KRW 2.680,00 | 1,93K |
| 2026-09-16 | KRW 2.705,00 | +0,37 % | KRW 2.695,00 | KRW 2.755,00 | KRW 2.695,00 | 5,65K |
| 2026-09-15 | KRW 2.695,00 | +0,19 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.665,00 | 4,60K |
| 2026-09-14 | KRW 2.690,00 | 0,00 % | KRW 2.660,00 | KRW 2.715,00 | KRW 2.660,00 | 4,69K |
| 2026-09-11 | KRW 2.690,00 | -0,55 % | KRW 2.680,00 | KRW 2.735,00 | KRW 2.680,00 | 6,04K |
| 2026-09-10 | KRW 2.705,00 | +0,56 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.675,00 | 8,46K |
| 2026-09-09 | KRW 2.690,00 | 0,00 % | KRW 2.670,00 | KRW 2.795,00 | KRW 2.665,00 | 25,50K |
| 2026-09-08 | KRW 2.690,00 | -1,82 % | KRW 2.705,00 | KRW 2.745,00 | KRW 2.665,00 | 13,60K |
| 2026-09-07 | KRW 2.740,00 | +0,37 % | KRW 2.705,00 | KRW 2.740,00 | KRW 2.685,00 | 10,14K |
| 2026-09-04 | KRW 2.730,00 | +0,37 % | KRW 2.715,00 | KRW 2.775,00 | KRW 2.695,00 | 9,25K |
| 2026-09-03 | KRW 2.720,00 | -1,45 % | KRW 2.760,00 | KRW 2.780,00 | KRW 2.695,00 | 21,18K |
| 2026-09-02 | KRW 2.760,00 | 0,00 % | KRW 2.720,00 | KRW 2.775,00 | KRW 2.695,00 | 21,19K |
| 2026-09-01 | KRW 2.760,00 | 0,00 % | KRW 2.730,00 | KRW 2.800,00 | KRW 2.730,00 | 3,47K |
| 2026-08-31 | KRW 2.760,00 | 0,00 % | KRW 2.755,00 | KRW 2.765,00 | KRW 2.720,00 | 5,87K |
| 2026-08-28 | KRW 2.760,00 | +0,73 % | KRW 2.740,00 | KRW 2.800,00 | KRW 2.705,00 | 4,34K |
| 2026-08-27 | KRW 2.740,00 | 0,00 % | KRW 2.695,00 | KRW 2.740,00 | KRW 2.695,00 | 18,28K |
| 2026-08-26 | KRW 2.740,00 | +0,18 % | KRW 2.710,00 | KRW 2.805,00 | KRW 2.710,00 | 5,69K |
| 2026-08-25 | KRW 2.735,00 | +0,18 % | KRW 2.700,00 | KRW 2.735,00 | KRW 2.680,00 | 8,93K |
| 2026-08-24 | KRW 2.730,00 | -1,44 % | KRW 2.775,00 | KRW 2.825,00 | KRW 2.690,00 | 10,39K |
| 2026-08-21 | KRW 2.770,00 | +1,09 % | KRW 2.740,00 | KRW 2.780,00 | KRW 2.685,00 | 17,19K |
| 2026-08-20 | KRW 2.740,00 | +0,18 % | KRW 2.720,00 | KRW 2.810,00 | KRW 2.700,00 | 13,66K |
| 2026-08-19 | KRW 2.735,00 | -1,80 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.685,00 | 22,57K |
| 2026-08-18 | KRW 2.785,00 | -4,30 % | KRW 2.910,00 | KRW 2.915,00 | KRW 2.690,00 | 14,85K |
| 2026-08-14 | KRW 2.910,00 | -0,85 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.875,00 | 11,06K |
| 2026-08-13 | KRW 2.935,00 | 0,00 % | KRW 2.935,00 | KRW 2.940,00 | KRW 2.860,00 | 6,51K |
| 2026-08-12 | KRW 2.935,00 | +0,86 % | KRW 2.910,00 | KRW 2.940,00 | KRW 2.870,00 | 8,30K |
| 2026-08-11 | KRW 2.910,00 | -0,34 % | KRW 2.865,00 | KRW 2.945,00 | KRW 2.865,00 | 10,29K |
| 2026-08-10 | KRW 2.920,00 | -0,17 % | KRW 2.935,00 | KRW 2.940,00 | KRW 2.885,00 | 7,17K |
| 2026-08-07 | KRW 2.925,00 | +1,04 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.865,00 | 2,75K |
| 2026-08-06 | KRW 2.895,00 | +0,17 % | KRW 2.890,00 | KRW 2.895,00 | KRW 2.775,00 | 14,45K |
| 2026-08-05 | KRW 2.890,00 | +0,52 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.805,00 | 10,05K |
| 2026-08-04 | KRW 2.875,00 | +1,05 % | KRW 2.885,00 | KRW 2.940,00 | KRW 2.765,00 | 10,72K |
| 2026-08-03 | KRW 2.845,00 | 0,00 % | KRW 2.800,00 | KRW 2.880,00 | KRW 2.795,00 | 5,06K |
| 2026-07-31 | KRW 2.845,00 | +3,08 % | KRW 2.740,00 | KRW 2.860,00 | KRW 2.740,00 | 12,44K |
| 2026-07-30 | KRW 2.760,00 | -0,90 % | KRW 2.700,00 | KRW 2.860,00 | KRW 2.700,00 | 12,31K |
| 2026-07-29 | KRW 2.785,00 | -0,36 % | KRW 2.780,00 | KRW 2.900,00 | KRW 2.630,00 | 23,17K |
| 2026-07-28 | KRW 2.795,00 | -5,73 % | KRW 2.910,00 | KRW 3.045,00 | KRW 2.770,00 | 25,20K |
| 2026-07-27 | KRW 2.965,00 | -0,84 % | KRW 2.935,00 | KRW 3.050,00 | KRW 2.930,00 | 3,96K |
| 2026-07-24 | KRW 2.990,00 | +0,67 % | KRW 2.995,00 | KRW 3.060,00 | KRW 2.905,00 | 8,54K |
| 2026-07-23 | KRW 2.970,00 | +0,34 % | KRW 2.995,00 | KRW 3.000,00 | KRW 2.900,00 | 20,47K |
| 2026-07-22 | KRW 2.960,00 | -1,00 % | KRW 2.990,00 | KRW 3.045,00 | KRW 2.875,00 | 10,74K |
| 2026-07-21 | KRW 2.990,00 | -1,97 % | KRW 3.020,00 | KRW 3.070,00 | KRW 2.900,00 | 32,72K |
| 2026-07-20 | KRW 3.050,00 | +4,27 % | KRW 2.805,00 | KRW 3.070,00 | KRW 2.780,00 | 173,54K |
| 2026-07-16 | KRW 2.925,00 | +4,28 % | KRW 2.890,00 | KRW 2.935,00 | KRW 2.785,00 | 11,28K |
| 2026-07-15 | KRW 2.805,00 | +0,90 % | KRW 2.850,00 | KRW 2.880,00 | KRW 2.765,00 | 5,69K |
| 2026-07-14 | KRW 2.780,00 | 0,00 % | KRW 2.750,00 | KRW 2.780,00 | KRW 2.695,00 | 14,36K |
| 2026-07-13 | KRW 2.780,00 | -2,46 % | KRW 2.830,00 | KRW 2.865,00 | KRW 2.670,00 | 48,24K |
| 2026-07-10 | KRW 2.850,00 | +1,97 % | KRW 2.775,00 | KRW 2.980,00 | KRW 2.750,00 | 10,66K |
| 2026-07-09 | KRW 2.795,00 | -2,10 % | KRW 2.835,00 | KRW 2.990,00 | KRW 2.755,00 | 10,88K |
| 2026-07-08 | KRW 2.855,00 | -1,55 % | KRW 2.900,00 | KRW 2.940,00 | KRW 2.835,00 | 10,50K |
| 2026-07-07 | KRW 2.900,00 | -0,85 % | KRW 2.905,00 | KRW 2.970,00 | KRW 2.800,00 | 16,82K |
| 2026-07-06 | KRW 2.925,00 | +1,21 % | KRW 2.935,00 | KRW 2.975,00 | KRW 2.840,00 | 6,52K |
| 2026-07-03 | KRW 2.890,00 | +0,52 % | KRW 2.875,00 | KRW 2.920,00 | KRW 2.765,00 | 7,29K |
| 2026-07-02 | KRW 2.875,00 | -0,86 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.775,00 | 12,72K |
| 2026-07-01 | KRW 2.900,00 | +0,52 % | KRW 2.935,00 | KRW 2.975,00 | KRW 2.830,00 | 11,23K |
| 2026-06-30 | KRW 2.885,00 | +1,76 % | KRW 2.840,00 | KRW 2.935,00 | KRW 2.720,00 | 5,35K |
| 2026-06-29 | KRW 2.835,00 | +3,28 % | KRW 2.670,00 | KRW 2.880,00 | KRW 2.670,00 | 9,10K |
| 2026-06-26 | KRW 2.745,00 | -1,96 % | KRW 2.800,00 | KRW 2.975,00 | KRW 2.675,00 | 27,28K |
| 2026-06-25 | KRW 2.800,00 | +0,54 % | KRW 2.765,00 | KRW 2.975,00 | KRW 2.745,00 | 24,93K |
| 2026-06-24 | KRW 2.785,00 | -1,59 % | KRW 2.880,00 | KRW 2.985,00 | KRW 2.745,00 | 45,25K |
| 2026-06-23 | KRW 2.830,00 | -4,87 % | KRW 2.955,00 | KRW 2.970,00 | KRW 2.805,00 | 22,17K |
| 2026-06-22 | KRW 2.975,00 | 0,00 % | KRW 3.030,00 | KRW 3.110,00 | KRW 2.925,00 | 11,69K |
| 2026-06-19 | KRW 2.975,00 | -4,65 % | KRW 3.120,00 | KRW 3.150,00 | KRW 2.975,00 | 26,53K |
| 2026-06-18 | KRW 3.120,00 | -0,32 % | KRW 3.130,00 | KRW 3.195,00 | KRW 3.035,00 | 11,50K |
| 2026-06-17 | KRW 3.130,00 | +1,13 % | KRW 3.085,00 | KRW 3.150,00 | KRW 3.045,00 | 13,39K |
| 2026-06-16 | KRW 3.095,00 | +0,32 % | KRW 3.100,00 | KRW 3.115,00 | KRW 3.040,00 | 8,30K |
| 2026-06-15 | KRW 3.085,00 | -0,80 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.050,00 | 17,30K |
| 2026-06-12 | KRW 3.110,00 | +4,01 % | KRW 2.975,00 | KRW 3.215,00 | KRW 2.950,00 | 42,37K |
| 2026-06-11 | KRW 2.990,00 | +0,67 % | KRW 3.000,00 | KRW 3.060,00 | KRW 2.965,00 | 10,73K |
| 2026-06-10 | KRW 2.970,00 | -1,49 % | KRW 3.010,00 | KRW 3.050,00 | KRW 2.940,00 | 42 |
| 2026-06-09 | KRW 3.015,00 | -1,47 % | KRW 3.035,00 | KRW 3.140,00 | KRW 3.000,00 | 30,52K |
| 2026-06-08 | KRW 3.060,00 | -1,77 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.950,00 | 49,70K |
| 2026-06-05 | KRW 3.115,00 | +1,14 % | KRW 3.080,00 | KRW 3.175,00 | KRW 3.005,00 | 26,17K |
| 2026-06-04 | KRW 3.080,00 | -4,94 % | KRW 3.155,00 | KRW 3.295,00 | KRW 3.005,00 | 37,32K |
| 2026-06-02 | KRW 3.240,00 | +0,62 % | KRW 3.270,00 | KRW 3.280,00 | KRW 3.100,00 | 23,02K |
| 2026-06-01 | KRW 3.220,00 | -1,83 % | KRW 3.300,00 | KRW 3.370,00 | KRW 3.160,00 | 72,82K |
| 2026-05-29 | KRW 3.280,00 | -0,91 % | KRW 3.315,00 | KRW 3.345,00 | KRW 3.230,00 | 35,14K |
| 2026-05-28 | KRW 3.310,00 | 0,00 % | KRW 3.310,00 | KRW 3.315,00 | KRW 3.190,00 | 62,11K |
| 2026-05-27 | KRW 3.310,00 | -3,78 % | KRW 3.410,00 | KRW 3.440,00 | KRW 3.300,00 | 44,42K |
| 2026-05-26 | KRW 3.440,00 | +1,03 % | KRW 3.405,00 | KRW 3.515,00 | KRW 3.400,00 | 15,25K |
| 2026-05-22 | KRW 3.405,00 | +0,15 % | KRW 3.370,00 | KRW 3.470,00 | KRW 3.370,00 | 12,43K |