QuantaMatrix, Inc. 317690
KRX · Südkorea · Elektronische Technologie
KRW 2.305,000,00 (0,00 %)
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 2.305,00 | 0,00 % | KRW 2.315,00 | KRW 2.350,00 | KRW 2.260,00 | 36,78K |
| 2026-10-01 | KRW 2.305,00 | +4,30 % | KRW 2.210,00 | KRW 2.365,00 | KRW 2.200,00 | 46,95K |
| 2026-09-30 | KRW 2.210,00 | -1,12 % | KRW 2.270,00 | KRW 2.300,00 | KRW 2.205,00 | 88,08K |
| 2026-09-29 | KRW 2.235,00 | +0,45 % | KRW 2.200,00 | KRW 2.395,00 |
| KRW 2.180,00 |
| 87,76K |
| 2026-09-28 | KRW 2.225,00 | +1,60 % | KRW 2.190,00 | KRW 2.260,00 | KRW 2.190,00 | 23,34K |
| 2026-09-23 | KRW 2.190,00 | +0,69 % | KRW 2.175,00 | KRW 2.215,00 | KRW 2.160,00 | 14,75K |
| 2026-09-22 | KRW 2.175,00 | -2,25 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.145,00 | 70,35K |
| 2026-09-21 | KRW 2.225,00 | +0,91 % | KRW 2.250,00 | KRW 2.285,00 | KRW 2.195,00 | 40,51K |
| 2026-09-18 | KRW 2.205,00 | -0,23 % | KRW 2.210,00 | KRW 2.330,00 | KRW 2.165,00 | 48,69K |
| 2026-09-17 | KRW 2.210,00 | -3,91 % | KRW 2.230,00 | KRW 2.255,00 | KRW 2.165,00 | 64,74K |
| 2026-09-16 | KRW 2.300,00 | +0,66 % | KRW 2.355,00 | KRW 2.375,00 | KRW 2.150,00 | 86,84K |
| 2026-09-15 | KRW 2.285,00 | +1,33 % | KRW 2.255,00 | KRW 2.400,00 | KRW 2.220,00 | 95,99K |
| 2026-09-14 | KRW 2.255,00 | -6,04 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.225,00 | 72,63K |
| 2026-09-11 | KRW 2.400,00 | -0,83 % | KRW 2.370,00 | KRW 2.445,00 | KRW 2.350,00 | 45,55K |
| 2026-09-10 | KRW 2.420,00 | -2,02 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.380,00 | 35,51K |
| 2026-09-09 | KRW 2.470,00 | +3,35 % | KRW 2.440,00 | KRW 2.485,00 | KRW 2.360,00 | 45,25K |
| 2026-09-08 | KRW 2.390,00 | -0,62 % | KRW 2.415,00 | KRW 2.510,00 | KRW 2.360,00 | 47,50K |
| 2026-09-07 | KRW 2.405,00 | -2,24 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.400,00 | 26,86K |
| 2026-09-04 | KRW 2.460,00 | +3,58 % | KRW 2.375,00 | KRW 2.485,00 | KRW 2.350,00 | 24,76K |
| 2026-09-03 | KRW 2.375,00 | -0,21 % | KRW 2.380,00 | KRW 2.475,00 | KRW 2.315,00 | 44,15K |
| 2026-09-02 | KRW 2.380,00 | -4,61 % | KRW 2.495,00 | KRW 2.510,00 | KRW 2.350,00 | 50,35K |
| 2026-09-01 | KRW 2.495,00 | +4,18 % | KRW 2.350,00 | KRW 2.525,00 | KRW 2.350,00 | 28,12K |
| 2026-08-31 | KRW 2.395,00 | -0,62 % | KRW 2.410,00 | KRW 2.440,00 | KRW 2.345,00 | 24,68K |
| 2026-08-28 | KRW 2.410,00 | 0,00 % | KRW 2.410,00 | KRW 2.460,00 | KRW 2.340,00 | 41,18K |
| 2026-08-27 | KRW 2.410,00 | -1,23 % | KRW 2.450,00 | KRW 2.485,00 | KRW 2.385,00 | 48,06K |
| 2026-08-26 | KRW 2.440,00 | +3,17 % | KRW 2.365,00 | KRW 2.490,00 | KRW 2.320,00 | 30,62K |
| 2026-08-25 | KRW 2.365,00 | -5,02 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.320,00 | 67,15K |
| 2026-08-24 | KRW 2.490,00 | +2,68 % | KRW 2.450,00 | KRW 2.515,00 | KRW 2.370,00 | 69,72K |
| 2026-08-21 | KRW 2.425,00 | -3,58 % | KRW 2.520,00 | KRW 2.570,00 | KRW 2.310,00 | 36,51K |
| 2026-08-20 | KRW 2.515,00 | +2,65 % | KRW 2.450,00 | KRW 2.595,00 | KRW 2.390,00 | 74,48K |
| 2026-08-19 | KRW 2.450,00 | +0,82 % | KRW 2.430,00 | KRW 2.540,00 | KRW 2.320,00 | 46,42K |
| 2026-08-18 | KRW 2.430,00 | -6,36 % | KRW 2.595,00 | KRW 2.630,00 | KRW 2.400,00 | 76,68K |
| 2026-08-14 | KRW 2.595,00 | -3,89 % | KRW 2.670,00 | KRW 2.780,00 | KRW 2.540,00 | 95,63K |
| 2026-08-13 | KRW 2.700,00 | -1,82 % | KRW 2.865,00 | KRW 2.865,00 | KRW 2.620,00 | 92,53K |
| 2026-08-12 | KRW 2.750,00 | -4,68 % | KRW 2.890,00 | KRW 2.895,00 | KRW 2.635,00 | 156,16K |
| 2026-08-11 | KRW 2.885,00 | +7,05 % | KRW 2.950,00 | KRW 3.170,00 | KRW 2.480,00 | 1,17M |
| 2026-08-10 | KRW 2.695,00 | +29,88 % | KRW 2.130,00 | KRW 2.695,00 | KRW 2.095,00 | 219,10K |
| 2026-08-07 | KRW 2.075,00 | -5,47 % | KRW 2.195,00 | KRW 2.265,00 | KRW 2.010,00 | 80,77K |
| 2026-08-06 | KRW 2.195,00 | -6,40 % | KRW 2.330,00 | KRW 2.345,00 | KRW 2.115,00 | 44,12K |
| 2026-08-05 | KRW 2.345,00 | +1,08 % | KRW 2.320,00 | KRW 2.390,00 | KRW 2.295,00 | 74,75K |
| 2026-08-04 | KRW 2.320,00 | +5,69 % | KRW 2.160,00 | KRW 2.375,00 | KRW 2.160,00 | 26,78K |
| 2026-08-03 | KRW 2.195,00 | +3,29 % | KRW 2.135,00 | KRW 2.230,00 | KRW 2.040,00 | 19,64K |
| 2026-07-31 | KRW 2.125,00 | +6,89 % | KRW 1.989,00 | KRW 2.135,00 | KRW 1.989,00 | 40,40K |
| 2026-07-30 | KRW 1.988,00 | -0,85 % | KRW 2.005,00 | KRW 2.110,00 | KRW 1.964,00 | 35,53K |
| 2026-07-29 | KRW 2.005,00 | -5,65 % | KRW 2.125,00 | KRW 2.195,00 | KRW 1.927,00 | 176,92K |
| 2026-07-28 | KRW 2.125,00 | -7,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.120,00 | 40,14K |
| 2026-07-27 | KRW 2.285,00 | +5,54 % | KRW 2.190,00 | KRW 2.290,00 | KRW 2.150,00 | 28,67K |
| 2026-07-24 | KRW 2.165,00 | -3,99 % | KRW 2.255,00 | KRW 2.325,00 | KRW 2.140,00 | 33,80K |
| 2026-07-23 | KRW 2.255,00 | +4,64 % | KRW 2.170,00 | KRW 2.325,00 | KRW 2.140,00 | 33,16K |
| 2026-07-22 | KRW 2.155,00 | -3,58 % | KRW 2.235,00 | KRW 2.355,00 | KRW 2.150,00 | 64,04K |
| 2026-07-21 | KRW 2.235,00 | +0,90 % | KRW 2.200,00 | KRW 2.335,00 | KRW 2.150,00 | 69,31K |
| 2026-07-20 | KRW 2.215,00 | +0,68 % | KRW 2.200,00 | KRW 2.305,00 | KRW 2.120,00 | 55,60K |
| 2026-07-16 | KRW 2.200,00 | -3,72 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.105,00 | 36,60K |
| 2026-07-15 | KRW 2.285,00 | +1,56 % | KRW 2.280,00 | KRW 2.375,00 | KRW 2.255,00 | 26,09K |
| 2026-07-14 | KRW 2.250,00 | +2,51 % | KRW 2.165,00 | KRW 2.320,00 | KRW 2.160,00 | 102,18K |
| 2026-07-13 | KRW 2.195,00 | -5,39 % | KRW 2.320,00 | KRW 2.405,00 | KRW 2.195,00 | 101,98K |
| 2026-07-10 | KRW 2.320,00 | +1,75 % | KRW 2.260,00 | KRW 2.400,00 | KRW 2.260,00 | 52,08K |
| 2026-07-09 | KRW 2.280,00 | 0,00 % | KRW 2.280,00 | KRW 2.330,00 | KRW 2.110,00 | 60,32K |
| 2026-07-08 | KRW 2.280,00 | -5,20 % | KRW 2.400,00 | KRW 2.475,00 | KRW 2.235,00 | 78,71K |
| 2026-07-07 | KRW 2.405,00 | +0,21 % | KRW 2.430,00 | KRW 2.600,00 | KRW 2.350,00 | 37,34K |
| 2026-07-06 | KRW 2.400,00 | -5,33 % | KRW 2.535,00 | KRW 2.585,00 | KRW 2.390,00 | 46,08K |
| 2026-07-03 | KRW 2.535,00 | +3,47 % | KRW 2.430,00 | KRW 2.560,00 | KRW 2.355,00 | 67,48K |
| 2026-07-02 | KRW 2.450,00 | -5,04 % | KRW 2.580,00 | KRW 2.670,00 | KRW 2.390,00 | 56,24K |
| 2026-07-01 | KRW 2.580,00 | +1,57 % | KRW 2.635,00 | KRW 2.720,00 | KRW 2.490,00 | 26,70K |
| 2026-06-30 | KRW 2.540,00 | -5,05 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.530,00 | 55,01K |
| 2026-06-29 | KRW 2.675,00 | +13,83 % | KRW 2.395,00 | KRW 2.785,00 | KRW 2.380,00 | 113,33K |
| 2026-06-26 | KRW 2.350,00 | -3,69 % | KRW 2.480,00 | KRW 2.530,00 | KRW 2.305,00 | 128,30K |
| 2026-06-25 | KRW 2.440,00 | -0,81 % | KRW 2.465,00 | KRW 2.680,00 | KRW 2.400,00 | 53,17K |
| 2026-06-24 | KRW 2.460,00 | +3,14 % | KRW 2.365,00 | KRW 2.595,00 | KRW 2.365,00 | 61,52K |
| 2026-06-23 | KRW 2.385,00 | -7,56 % | KRW 2.505,00 | KRW 2.600,00 | KRW 2.350,00 | 190,96K |
| 2026-06-22 | KRW 2.580,00 | -1,71 % | KRW 2.640,00 | KRW 2.715,00 | KRW 2.515,00 | 52,33K |
| 2026-06-19 | KRW 2.625,00 | -6,25 % | KRW 2.800,00 | KRW 2.845,00 | KRW 2.535,00 | 158,25K |
| 2026-06-18 | KRW 2.800,00 | -1,58 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.735,00 | 51,14K |
| 2026-06-17 | KRW 2.845,00 | -1,22 % | KRW 2.885,00 | KRW 2.920,00 | KRW 2.770,00 | 40,66K |
| 2026-06-16 | KRW 2.880,00 | +1,95 % | KRW 2.825,00 | KRW 2.900,00 | KRW 2.780,00 | 51,94K |
| 2026-06-15 | KRW 2.825,00 | -3,75 % | KRW 2.980,00 | KRW 3.005,00 | KRW 2.750,00 | 134,04K |
| 2026-06-12 | KRW 2.935,00 | +1,91 % | KRW 2.990,00 | KRW 3.015,00 | KRW 2.845,00 | 47,53K |
| 2026-06-11 | KRW 2.880,00 | +4,16 % | KRW 2.765,00 | KRW 2.945,00 | KRW 2.710,00 | 51,75K |
| 2026-06-10 | KRW 2.765,00 | -2,64 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.740,00 | 37,23K |
| 2026-06-09 | KRW 2.840,00 | +4,60 % | KRW 2.715,00 | KRW 2.955,00 | KRW 2.715,00 | 58,78K |
| 2026-06-08 | KRW 2.715,00 | -7,34 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.700,00 | 137,29K |
| 2026-06-05 | KRW 2.930,00 | -0,17 % | KRW 2.920,00 | KRW 3.045,00 | KRW 2.890,00 | 103,58K |
| 2026-06-04 | KRW 2.935,00 | -4,55 % | KRW 3.075,00 | KRW 3.075,00 | KRW 2.930,00 | 158,71K |
| 2026-06-02 | KRW 3.075,00 | +0,16 % | KRW 3.100,00 | KRW 3.160,00 | KRW 2.970,00 | 133,71K |
| 2026-06-01 | KRW 3.070,00 | -1,92 % | KRW 3.050,00 | KRW 3.330,00 | KRW 3.030,00 | 99,65K |
| 2026-05-29 | KRW 3.130,00 | -0,32 % | KRW 3.170,00 | KRW 3.200,00 | KRW 3.025,00 | 93,59K |
| 2026-05-28 | KRW 3.140,00 | -4,41 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.070,00 | 163,23K |
| 2026-05-27 | KRW 3.285,00 | -2,81 % | KRW 3.380,00 | KRW 3.450,00 | KRW 3.240,00 | 118,24K |
| 2026-05-26 | KRW 3.380,00 | -2,87 % | KRW 3.490,00 | KRW 3.595,00 | KRW 3.320,00 | 84,52K |
| 2026-05-22 | KRW 3.480,00 | +7,91 % | KRW 3.250,00 | KRW 3.560,00 | KRW 3.250,00 | 115,04K |