QRT, Inc. 405100
KRX · Südkorea · Elektronische Technologie
KRW 16.580,00+60,00 (+0,36 %)
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 16.520,00 | +16,75 % | KRW 14.180,00 | KRW 16.550,00 | KRW 14.180,00 | 273,80K |
| 2026-09-30 | KRW 14.150,00 | -0,07 % | KRW 14.400,00 | KRW 14.560,00 | KRW 14.110,00 | 21,51K |
| 2026-09-29 | KRW 14.160,00 | -0,35 % | KRW 14.410,00 | KRW 14.440,00 | KRW 14.030,00 | 16,76K |
| 2026-09-28 | KRW 14.210,00 | 0,00 % | KRW 14.250,00 | KRW 14.470,00 | KRW 14.080,00 | 16,27K |
| 2026-09-23 | KRW 14.210,00 | +1,36 % | KRW 14.050,00 | KRW 14.500,00 | KRW 13.980,00 | 23,47K |
| 2026-09-22 | KRW 14.020,00 | +0,50 % | KRW 14.270,00 | KRW 14.360,00 | KRW 14.010,00 | 30,29K |
| 2026-09-21 | KRW 13.950,00 | -0,36 % | KRW 14.140,00 | KRW 14.140,00 | KRW 13.790,00 | 25,85K |
| 2026-09-18 | KRW 14.000,00 | +1,97 % | KRW 13.990,00 | KRW 14.310,00 | KRW 13.790,00 | 21,63K |
| 2026-09-17 | KRW 13.730,00 | +2,08 % | KRW 13.400,00 | KRW 13.920,00 | KRW 13.120,00 | 20,04K |
| 2026-09-16 | KRW 13.450,00 | +2,52 % | KRW 13.310,00 | KRW 13.500,00 | KRW 13.120,00 | 11,47K |
| 2026-09-15 | KRW 13.120,00 | -1,35 % | KRW 13.610,00 | KRW 13.610,00 | KRW 12.980,00 | 32,60K |
| 2026-09-14 | KRW 13.300,00 | -6,67 % | KRW 14.110,00 | KRW 14.220,00 | KRW 13.250,00 | 35,29K |
| 2026-09-11 | KRW 14.250,00 | +0,71 % | KRW 14.150,00 | KRW 14.600,00 | KRW 13.870,00 | 89,26K |
| 2026-09-10 | KRW 14.150,00 | +4,35 % | KRW 14.070,00 | KRW 14.430,00 | KRW 13.370,00 | 46,91K |
| 2026-09-09 | KRW 13.560,00 | -0,51 % | KRW 13.640,00 | KRW 13.890,00 | KRW 13.420,00 | 46,97K |
| 2026-09-08 | KRW 13.630,00 | -3,47 % | KRW 14.120,00 | KRW 14.380,00 | KRW 13.600,00 | 52,16K |
| 2026-09-07 | KRW 14.120,00 | +1,15 % | KRW 14.000,00 | KRW 14.510,00 | KRW 13.800,00 | 63,91K |
| 2026-09-04 | KRW 13.960,00 | +9,66 % | KRW 12.730,00 | KRW 14.380,00 | KRW 12.730,00 | 168,85K |
| 2026-09-03 | KRW 12.730,00 | +0,63 % | KRW 12.670,00 | KRW 13.250,00 | KRW 12.670,00 | 77,10K |
| 2026-09-02 | KRW 12.650,00 | +0,16 % | KRW 12.590,00 | KRW 12.870,00 | KRW 12.000,00 | 28,82K |
| 2026-09-01 | KRW 12.630,00 | +1,45 % | KRW 12.340,00 | KRW 12.730,00 | KRW 12.320,00 | 15,79K |
| 2026-08-31 | KRW 12.450,00 | -1,03 % | KRW 12.390,00 | KRW 12.590,00 | KRW 11.980,00 | 36,25K |
| 2026-08-28 | KRW 12.580,00 | -4,19 % | KRW 13.130,00 | KRW 13.160,00 | KRW 12.410,00 | 47,37K |
| 2026-08-27 | KRW 13.130,00 | +1,55 % | KRW 13.190,00 | KRW 13.300,00 | KRW 12.470,00 | 109,50K |
| 2026-08-26 | KRW 12.930,00 | +8,56 % | KRW 11.910,00 | KRW 13.100,00 | KRW 11.790,00 | 187,79K |
| 2026-08-25 | KRW 11.910,00 | +5,03 % | KRW 11.340,00 | KRW 12.300,00 | KRW 10.950,00 | 179,22K |
| 2026-08-24 | KRW 11.340,00 | +14,78 % | KRW 10.000,00 | KRW 11.900,00 | KRW 9.880,00 | 443,81K |
| 2026-08-21 | KRW 9.880,00 | -4,73 % | KRW 10.370,00 | KRW 10.370,00 | KRW 9.810,00 | 75,89K |
| 2026-08-20 | KRW 10.370,00 | -1,89 % | KRW 10.670,00 | KRW 10.890,00 | KRW 9.970,00 | 114,15K |
| 2026-08-19 | KRW 10.570,00 | -4,00 % | KRW 10.700,00 | KRW 10.970,00 | KRW 10.470,00 | 28,15K |
| 2026-08-18 | KRW 11.010,00 | -6,93 % | KRW 11.610,00 | KRW 11.700,00 | KRW 10.840,00 | 69,72K |
| 2026-08-14 | KRW 11.830,00 | +0,42 % | KRW 11.710,00 | KRW 12.140,00 | KRW 11.450,00 | 43,81K |
| 2026-08-13 | KRW 11.780,00 | +1,03 % | KRW 11.660,00 | KRW 12.000,00 | KRW 11.610,00 | 54,82K |
| 2026-08-12 | KRW 11.660,00 | +2,64 % | KRW 11.370,00 | KRW 11.710,00 | KRW 11.210,00 | 37,92K |
| 2026-08-11 | KRW 11.360,00 | +1,43 % | KRW 10.960,00 | KRW 11.470,00 | KRW 10.960,00 | 55,66K |
| 2026-08-10 | KRW 11.200,00 | +6,46 % | KRW 10.710,00 | KRW 11.200,00 | KRW 10.600,00 | 36,87K |
| 2026-08-07 | KRW 10.520,00 | -1,22 % | KRW 10.640,00 | KRW 10.770,00 | KRW 10.220,00 | 21,60K |
| 2026-08-06 | KRW 10.650,00 | -1,48 % | KRW 10.800,00 | KRW 10.810,00 | KRW 10.290,00 | 28,98K |
| 2026-08-05 | KRW 10.810,00 | +4,55 % | KRW 10.600,00 | KRW 10.850,00 | KRW 10.510,00 | 40,61K |
| 2026-08-04 | KRW 10.340,00 | +3,30 % | KRW 10.030,00 | KRW 10.360,00 | KRW 9.920,00 | 26,38K |
| 2026-08-03 | KRW 10.010,00 | +2,88 % | KRW 9.730,00 | KRW 10.230,00 | KRW 9.540,00 | 25,52K |
| 2026-07-31 | KRW 9.730,00 | +12,23 % | KRW 9.000,00 | KRW 9.830,00 | KRW 9.000,00 | 52,74K |
| 2026-07-30 | KRW 8.670,00 | -0,23 % | KRW 8.150,00 | KRW 8.900,00 | KRW 8.150,00 | 31,80K |
| 2026-07-29 | KRW 8.690,00 | -10,13 % | KRW 9.680,00 | KRW 9.760,00 | KRW 8.060,00 | 109,82K |
| 2026-07-28 | KRW 9.670,00 | -6,84 % | KRW 10.060,00 | KRW 10.120,00 | KRW 9.450,00 | 67,53K |
| 2026-07-27 | KRW 10.380,00 | -0,38 % | KRW 10.480,00 | KRW 10.690,00 | KRW 10.170,00 | 58,33K |
| 2026-07-24 | KRW 10.420,00 | -3,25 % | KRW 10.570,00 | KRW 10.750,00 | KRW 10.230,00 | 22,45K |
| 2026-07-23 | KRW 10.770,00 | +3,76 % | KRW 10.360,00 | KRW 10.880,00 | KRW 10.360,00 | 18,41K |
| 2026-07-22 | KRW 10.380,00 | -0,48 % | KRW 10.550,00 | KRW 10.910,00 | KRW 10.300,00 | 42,84K |
| 2026-07-21 | KRW 10.430,00 | +2,76 % | KRW 10.020,00 | KRW 10.510,00 | KRW 9.900,00 | 24,86K |
| 2026-07-20 | KRW 10.150,00 | -5,14 % | KRW 10.400,00 | KRW 10.930,00 | KRW 9.980,00 | 51,95K |
| 2026-07-16 | KRW 10.700,00 | -4,38 % | KRW 11.010,00 | KRW 11.100,00 | KRW 10.440,00 | 42,46K |
| 2026-07-15 | KRW 11.190,00 | +5,07 % | KRW 10.860,00 | KRW 11.390,00 | KRW 10.860,00 | 44,65K |
| 2026-07-14 | KRW 10.650,00 | -0,65 % | KRW 10.640,00 | KRW 10.900,00 | KRW 10.020,00 | 71,37K |
| 2026-07-13 | KRW 10.720,00 | -1,92 % | KRW 11.030,00 | KRW 11.830,00 | KRW 10.650,00 | 101,48K |
| 2026-07-10 | KRW 10.930,00 | +6,22 % | KRW 10.430,00 | KRW 11.100,00 | KRW 10.430,00 | 35,41K |
| 2026-07-09 | KRW 10.290,00 | -0,58 % | KRW 10.350,00 | KRW 10.680,00 | KRW 9.950,00 | 65,27K |
| 2026-07-08 | KRW 10.350,00 | -5,91 % | KRW 10.840,00 | KRW 11.120,00 | KRW 10.200,00 | 67,49K |
| 2026-07-07 | KRW 11.000,00 | -3,42 % | KRW 11.240,00 | KRW 11.580,00 | KRW 10.610,00 | 55,64K |
| 2026-07-06 | KRW 11.390,00 | -3,39 % | KRW 11.980,00 | KRW 11.980,00 | KRW 10.920,00 | 46,06K |
| 2026-07-03 | KRW 11.790,00 | +1,64 % | KRW 11.570,00 | KRW 11.980,00 | KRW 10.810,00 | 44,22K |
| 2026-07-02 | KRW 11.600,00 | -8,37 % | KRW 12.510,00 | KRW 12.520,00 | KRW 11.510,00 | 79,96K |
| 2026-07-01 | KRW 12.660,00 | +1,04 % | KRW 12.540,00 | KRW 13.130,00 | KRW 12.300,00 | 51,97K |
| 2026-06-30 | KRW 12.530,00 | -2,34 % | KRW 12.620,00 | KRW 13.220,00 | KRW 12.470,00 | 18,77K |
| 2026-06-29 | KRW 12.830,00 | +4,91 % | KRW 12.230,00 | KRW 12.900,00 | KRW 12.040,00 | 54,66K |
| 2026-06-26 | KRW 12.230,00 | -2,70 % | KRW 12.580,00 | KRW 12.780,00 | KRW 11.790,00 | 88,02K |
| 2026-06-25 | KRW 12.570,00 | -1,57 % | KRW 12.890,00 | KRW 13.250,00 | KRW 12.520,00 | 42,40K |
| 2026-06-24 | KRW 12.770,00 | +0,55 % | KRW 12.820,00 | KRW 13.090,00 | KRW 12.040,00 | 95,38K |
| 2026-06-23 | KRW 12.700,00 | -11,31 % | KRW 14.050,00 | KRW 14.270,00 | KRW 12.700,00 | 82,28K |
| 2026-06-22 | KRW 14.320,00 | -1,31 % | KRW 14.090,00 | KRW 14.880,00 | KRW 14.000,00 | 29,94K |
| 2026-06-19 | KRW 14.510,00 | -3,40 % | KRW 15.020,00 | KRW 15.030,00 | KRW 14.090,00 | 49,76K |
| 2026-06-18 | KRW 15.020,00 | -3,28 % | KRW 15.530,00 | KRW 15.530,00 | KRW 14.850,00 | 39,03K |
| 2026-06-17 | KRW 15.530,00 | +1,04 % | KRW 15.370,00 | KRW 15.730,00 | KRW 15.200,00 | 38,28K |
| 2026-06-16 | KRW 15.370,00 | -0,84 % | KRW 15.520,00 | KRW 15.980,00 | KRW 15.300,00 | 62,40K |
| 2026-06-15 | KRW 15.500,00 | -2,82 % | KRW 16.200,00 | KRW 16.670,00 | KRW 15.500,00 | 76,98K |
| 2026-06-12 | KRW 15.950,00 | +5,35 % | KRW 15.980,00 | KRW 16.470,00 | KRW 15.610,00 | 70,18K |
| 2026-06-11 | KRW 15.140,00 | +4,34 % | KRW 14.450,00 | KRW 15.200,00 | KRW 13.920,00 | 47,00K |
| 2026-06-10 | KRW 14.510,00 | -3,27 % | KRW 14.550,00 | KRW 15.250,00 | KRW 14.130,00 | 122 |
| 2026-06-09 | KRW 15.000,00 | +9,49 % | KRW 13.910,00 | KRW 15.480,00 | KRW 13.910,00 | 73,78K |
| 2026-06-08 | KRW 13.700,00 | -11,44 % | KRW 14.660,00 | KRW 14.660,00 | KRW 13.620,00 | 77,58K |
| 2026-06-05 | KRW 15.470,00 | -6,53 % | KRW 16.510,00 | KRW 16.510,00 | KRW 15.190,00 | 83,68K |
| 2026-06-04 | KRW 16.550,00 | -0,60 % | KRW 16.670,00 | KRW 17.650,00 | KRW 16.510,00 | 57,15K |
| 2026-06-02 | KRW 16.650,00 | -6,09 % | KRW 17.410,00 | KRW 17.730,00 | KRW 16.280,00 | 81,93K |
| 2026-06-01 | KRW 17.730,00 | -0,78 % | KRW 17.870,00 | KRW 18.740,00 | KRW 17.400,00 | 115,19K |
| 2026-05-29 | KRW 17.870,00 | -6,00 % | KRW 19.200,00 | KRW 19.440,00 | KRW 17.790,00 | 99,00K |
| 2026-05-28 | KRW 19.010,00 | -0,68 % | KRW 19.710,00 | KRW 20.350,00 | KRW 18.100,00 | 118,03K |
| 2026-05-27 | KRW 19.140,00 | -3,14 % | KRW 20.300,00 | KRW 20.300,00 | KRW 19.050,00 | 122,30K |
| 2026-05-26 | KRW 19.760,00 | -0,90 % | KRW 20.600,00 | KRW 21.250,00 | KRW 19.670,00 | 102,82K |
| 2026-05-22 | KRW 19.940,00 | +5,00 % | KRW 18.990,00 | KRW 19.950,00 | KRW 18.850,00 | 66,00K |
| 2026-05-21 | KRW 18.990,00 | +10,21 % | KRW 17.900,00 | KRW 19.210,00 | KRW 17.860,00 | 123,15K |