Quratis Inc. 348080
KRX · Südkorea · Gesundheitstechnologie
KRW 3.830,00+30,00 (+0,79 %)
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 3.830,00 | +0,79 % | KRW 3.855,00 | KRW 3.880,00 | KRW 3.730,00 | 40,95K |
| 2026-10-01 | KRW 3.800,00 | +1,74 % | KRW 3.750,00 | KRW 3.865,00 | KRW 3.655,00 | 32,82K |
| 2026-09-30 | KRW 3.735,00 | -3,11 % | KRW 3.865,00 | KRW 3.895,00 | KRW 3.705,00 | 72,87K |
| 2026-09-29 | KRW 3.855,00 | -4,70 % | KRW 4.005,00 | KRW 4.005,00 | KRW 3.765,00 | 64,58K |
| 2026-09-28 | KRW 4.045,00 | -1,46 % | KRW 3.865,00 | KRW 4.255,00 | KRW 3.865,00 | 168,72K |
| 2026-09-23 | KRW 4.105,00 | +7,60 % | KRW 3.985,00 | KRW 4.105,00 | KRW 3.770,00 | 164,90K |
| 2026-09-22 | KRW 3.815,00 | -13,30 % | KRW 4.220,00 | KRW 4.240,00 | KRW 3.815,00 | 241,70K |
| 2026-09-21 | KRW 4.400,00 | -3,08 % | KRW 4.600,00 | KRW 5.400,00 | KRW 4.305,00 | 1,79M |
| 2026-09-18 | KRW 4.540,00 | -5,71 % | KRW 6.060,00 | KRW 6.140,00 | KRW 4.460,00 | 2,55M |
| 2026-09-17 | KRW 4.815,00 | +29,96 % | KRW 4.445,00 | KRW 4.815,00 | KRW 4.170,00 | 280,57K |
| 2026-09-16 | KRW 3.705,00 | +30,00 % | KRW 2.845,00 | KRW 3.705,00 | KRW 2.710,00 | 89,05K |
| 2026-09-15 | KRW 2.850,00 | -3,39 % | KRW 3.045,00 | KRW 3.115,00 | KRW 2.815,00 | 21,54K |
| 2026-09-14 | KRW 2.950,00 | +2,08 % | KRW 2.890,00 | KRW 3.045,00 | KRW 2.800,00 | 28,26K |
| 2026-09-11 | KRW 2.890,00 | -2,36 % | KRW 2.960,00 | KRW 3.010,00 | KRW 2.820,00 | 16,15K |
| 2026-09-10 | KRW 2.960,00 | +2,78 % | KRW 2.880,00 | KRW 3.000,00 | KRW 2.835,00 | 23,17K |
| 2026-09-09 | KRW 2.880,00 | +6,67 % | KRW 2.700,00 | KRW 2.900,00 | KRW 2.675,00 | 29,28K |
| 2026-09-08 | KRW 2.700,00 | +0,75 % | KRW 2.685,00 | KRW 2.735,00 | KRW 2.610,00 | 21,57K |
| 2026-09-07 | KRW 2.680,00 | -2,37 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.640,00 | 17,38K |
| 2026-09-04 | KRW 2.745,00 | +2,43 % | KRW 2.680,00 | KRW 2.750,00 | KRW 2.615,00 | 19,46K |
| 2026-09-03 | KRW 2.680,00 | -3,42 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.655,00 | 36,05K |
| 2026-09-02 | KRW 2.775,00 | -0,72 % | KRW 2.795,00 | KRW 2.850,00 | KRW 2.715,00 | 14,93K |
| 2026-09-01 | KRW 2.795,00 | +1,64 % | KRW 2.755,00 | KRW 2.890,00 | KRW 2.700,00 | 14,51K |
| 2026-08-31 | KRW 2.750,00 | +0,92 % | KRW 2.695,00 | KRW 2.755,00 | KRW 2.605,00 | 19,01K |
| 2026-08-28 | KRW 2.725,00 | -0,73 % | KRW 2.745,00 | KRW 2.780,00 | KRW 2.640,00 | 18,54K |
| 2026-08-27 | KRW 2.745,00 | -0,54 % | KRW 2.760,00 | KRW 2.820,00 | KRW 2.640,00 | 28,35K |
| 2026-08-26 | KRW 2.760,00 | -0,90 % | KRW 2.730,00 | KRW 2.815,00 | KRW 2.640,00 | 63,75K |
| 2026-08-25 | KRW 2.785,00 | -7,93 % | KRW 3.025,00 | KRW 3.030,00 | KRW 2.630,00 | 103,17K |
| 2026-08-24 | KRW 3.025,00 | +8,42 % | KRW 2.830,00 | KRW 3.160,00 | KRW 2.830,00 | 96,56K |
| 2026-08-21 | KRW 2.790,00 | -3,29 % | KRW 2.880,00 | KRW 2.985,00 | KRW 2.700,00 | 71,13K |
| 2026-08-20 | KRW 2.885,00 | +7,25 % | KRW 3.190,00 | KRW 3.300,00 | KRW 2.705,00 | 271,37K |
| 2026-08-19 | KRW 2.690,00 | -5,94 % | KRW 2.815,00 | KRW 2.875,00 | KRW 2.690,00 | 45,10K |
| 2026-08-18 | KRW 2.860,00 | -6,54 % | KRW 3.110,00 | KRW 3.120,00 | KRW 2.800,00 | 50,15K |
| 2026-08-14 | KRW 3.060,00 | +0,16 % | KRW 3.130,00 | KRW 3.400,00 | KRW 2.850,00 | 170,50K |
| 2026-08-13 | KRW 3.055,00 | -5,71 % | KRW 3.210,00 | KRW 3.860,00 | KRW 3.050,00 | 284,19K |
| 2026-08-12 | KRW 3.240,00 | -1,67 % | KRW 3.295,00 | KRW 3.400,00 | KRW 3.010,00 | 123,80K |
| 2026-08-11 | KRW 3.295,00 | +0,15 % | KRW 3.200,00 | KRW 3.515,00 | KRW 2.990,00 | 295,18K |
| 2026-08-10 | KRW 3.290,00 | -11,20 % | KRW 3.745,00 | KRW 3.745,00 | KRW 3.205,00 | 370,30K |
| 2026-08-07 | KRW 3.705,00 | -4,63 % | KRW 5.010,00 | KRW 5.010,00 | KRW 3.315,00 | 1,56M |
| 2026-08-06 | KRW 3.885,00 | +29,93 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.885,00 | 62,28K |
| 2026-08-05 | KRW 2.990,00 | +30,00 % | KRW 2.365,00 | KRW 2.990,00 | KRW 2.365,00 | 88,16K |
| 2026-08-04 | KRW 2.300,00 | +4,31 % | KRW 2.205,00 | KRW 2.590,00 | KRW 2.205,00 | 66,08K |
| 2026-08-03 | KRW 2.205,00 | +0,68 % | KRW 2.190,00 | KRW 2.390,00 | KRW 2.190,00 | 29,51K |
| 2026-07-31 | KRW 2.190,00 | +5,54 % | KRW 2.075,00 | KRW 2.220,00 | KRW 1.965,00 | 22,10K |
| 2026-07-30 | KRW 2.075,00 | +9,10 % | KRW 1.959,00 | KRW 2.095,00 | KRW 1.860,00 | 39,55K |
| 2026-07-29 | KRW 1.902,00 | -1,76 % | KRW 1.866,00 | KRW 2.020,00 | KRW 1.765,00 | 61,10K |
| 2026-07-28 | KRW 1.936,00 | -2,91 % | KRW 1.994,00 | KRW 2.190,00 | KRW 1.906,00 | 54,78K |
| 2026-07-27 | KRW 1.994,00 | +1,73 % | KRW 2.015,00 | KRW 2.110,00 | KRW 1.900,00 | 33,54K |
| 2026-07-24 | KRW 1.960,00 | -0,10 % | KRW 1.976,00 | KRW 2.170,00 | KRW 1.944,00 | 89,09K |
| 2026-07-23 | KRW 1.962,00 | -5,67 % | KRW 2.080,00 | KRW 2.600,00 | KRW 1.960,00 | 146,22K |
| 2026-07-22 | KRW 2.080,00 | -25,28 % | KRW 2.700,00 | KRW 2.710,00 | KRW 1.999,00 | 155,36K |
| 2026-07-21 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-20 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-16 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-15 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-14 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-13 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-10 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-09 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-08 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-07 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-06 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-03 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-02 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-07-01 | KRW 2.783,78 | 0,00 % | KRW 2.783,78 | KRW 2.783,78 | KRW 2.783,78 | 0 |
| 2026-06-30 | KRW 2.783,78 | -3,74 % | KRW 3.504,50 | KRW 3.504,50 | KRW 2.045,05 | 546,02K |
| 2026-06-29 | KRW 2.891,89 | -2,73 % | KRW 2.612,61 | KRW 3.360,36 | KRW 2.612,61 | 76,24K |
| 2026-06-26 | KRW 2.972,97 | -5,71 % | KRW 3.612,61 | KRW 3.612,61 | KRW 2.756,76 | 34,35K |
| 2026-06-25 | KRW 3.153,15 | -3,05 % | KRW 3.342,34 | KRW 3.396,40 | KRW 3.153,15 | 14,39K |
| 2026-06-24 | KRW 3.252,25 | +0,28 % | KRW 3.693,69 | KRW 3.693,69 | KRW 3.171,17 | 20,39K |
| 2026-06-23 | KRW 3.243,24 | -5,51 % | KRW 3.225,23 | KRW 3.585,59 | KRW 3.225,23 | 36,83K |
| 2026-06-22 | KRW 3.432,43 | -8,85 % | KRW 3.756,76 | KRW 3.756,76 | KRW 3.396,40 | 22,55K |
| 2026-06-19 | KRW 3.765,77 | +8,57 % | KRW 3.378,38 | KRW 4.144,14 | KRW 3.306,31 | 87,41K |
| 2026-06-18 | KRW 3.468,47 | -3,02 % | KRW 3.576,58 | KRW 3.765,77 | KRW 3.369,37 | 31,96K |
| 2026-06-17 | KRW 3.576,58 | -10,18 % | KRW 3.981,98 | KRW 3.981,98 | KRW 3.387,39 | 292,27K |
| 2026-06-16 | KRW 3.981,98 | +1,38 % | KRW 3.981,98 | KRW 4.072,07 | KRW 3.819,82 | 11,90K |
| 2026-06-15 | KRW 3.927,93 | -6,03 % | KRW 4.216,22 | KRW 4.414,41 | KRW 3.873,87 | 32,20K |
| 2026-06-12 | KRW 4.180,18 | +4,27 % | KRW 3.882,88 | KRW 4.324,32 | KRW 3.855,86 | 19,70K |
| 2026-06-11 | KRW 4.009,01 | +5,70 % | KRW 3.792,79 | KRW 4.675,68 | KRW 3.774,77 | 78,69K |
| 2026-06-10 | KRW 3.792,79 | -9,27 % | KRW 3.783,78 | KRW 4.234,23 | KRW 3.765,77 | 90 |
| 2026-06-09 | KRW 4.180,18 | +2,65 % | KRW 4.072,07 | KRW 4.270,27 | KRW 4.018,02 | 8,00K |
| 2026-06-08 | KRW 4.072,07 | -7,19 % | KRW 4.081,08 | KRW 4.378,38 | KRW 3.990,99 | 10,98K |
| 2026-06-05 | KRW 4.387,39 | -1,81 % | KRW 4.468,47 | KRW 4.513,51 | KRW 4.027,03 | 9,81K |
| 2026-06-04 | KRW 4.468,47 | -3,13 % | KRW 4.054,05 | KRW 4.558,56 | KRW 4.054,05 | 15,57K |
| 2026-06-02 | KRW 4.612,61 | +1,99 % | KRW 4.540,54 | KRW 4.621,62 | KRW 4.324,32 | 11,26K |
| 2026-06-01 | KRW 4.522,52 | -5,64 % | KRW 4.810,81 | KRW 4.810,81 | KRW 4.333,33 | 23,18K |
| 2026-05-29 | KRW 4.792,79 | -5,17 % | KRW 5.054,05 | KRW 5.225,23 | KRW 4.549,55 | 23,06K |
| 2026-05-28 | KRW 5.054,05 | +0,18 % | KRW 5.045,04 | KRW 5.090,09 | KRW 4.882,88 | 15,32K |
| 2026-05-27 | KRW 5.045,04 | -6,35 % | KRW 5.342,34 | KRW 5.405,41 | KRW 4.945,95 | 23,81K |
| 2026-05-26 | KRW 5.387,39 | +1,70 % | KRW 5.405,41 | KRW 5.558,56 | KRW 5.234,23 | 19,66K |
| 2026-05-22 | KRW 5.297,30 | +5,00 % | KRW 4.846,85 | KRW 5.495,50 | KRW 4.846,85 | 45,71K |