Q Capital Partners Co., Ltd. 016600
KRX · Güney Kore · Finans
KRW 2.275,00-5,00 (-%0,22)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.275,00 | -%0,22 | KRW 2.275,00 | KRW 2.310,00 | KRW 2.230,00 | 49,70K |
| 2026-10-01 | KRW 2.280,00 | +%2,01 | KRW 2.220,00 | KRW 2.295,00 | KRW 2.210,00 | 9,97K |
| 2026-09-30 | KRW 2.235,00 | -%1,54 | KRW 2.265,00 | KRW 2.265,00 | KRW 2.180,00 | 34,49K |
| 2026-09-29 | KRW 2.270,00 | -%1,30 | KRW 2.350,00 | KRW 2.350,00 | KRW 2.220,00 | 23,91K |
| 2026-09-28 | KRW 2.300,00 | -%4,17 | KRW 2.395,00 | KRW 2.395,00 | KRW 2.275,00 | 56,46K |
| 2026-09-23 | KRW 2.400,00 | +%0,42 | KRW 2.390,00 | KRW 2.405,00 | KRW 2.345,00 | 11,45K |
| 2026-09-22 | KRW 2.390,00 | -%2,25 | KRW 2.450,00 | KRW 2.465,00 | KRW 2.385,00 | 14,19K |
| 2026-09-21 | KRW 2.445,00 | -%0,41 | KRW 2.455,00 | KRW 2.500,00 | KRW 2.390,00 | 21,58K |
| 2026-09-18 | KRW 2.455,00 | -%0,20 | KRW 2.445,00 | KRW 2.490,00 | KRW 2.385,00 | 43,52K |
| 2026-09-17 | KRW 2.460,00 | %0,00 | KRW 2.440,00 | KRW 2.505,00 | KRW 2.435,00 | 10,83K |
| 2026-09-16 | KRW 2.460,00 | %0,00 | KRW 2.500,00 | KRW 2.535,00 | KRW 2.450,00 | 21,05K |
| 2026-09-15 | KRW 2.460,00 | +%1,65 | KRW 2.420,00 | KRW 2.495,00 | KRW 2.410,00 | 20,97K |
| 2026-09-14 | KRW 2.420,00 | -%3,97 | KRW 2.520,00 | KRW 2.520,00 | KRW 2.420,00 | 20,80K |
| 2026-09-11 | KRW 2.520,00 | %0,00 | KRW 2.515,00 | KRW 2.545,00 | KRW 2.465,00 | 5,23K |
| 2026-09-10 | KRW 2.520,00 | +%2,65 | KRW 2.490,00 | KRW 2.535,00 | KRW 2.300,00 | 38,33K |
| 2026-09-09 | KRW 2.455,00 | -%1,60 | KRW 2.495,00 | KRW 2.520,00 | KRW 2.445,00 | 23,46K |
| 2026-09-08 | KRW 2.495,00 | -%0,99 | KRW 2.520,00 | KRW 2.535,00 | KRW 2.450,00 | 35,69K |
| 2026-09-07 | KRW 2.520,00 | +%0,20 | KRW 2.490,00 | KRW 2.550,00 | KRW 2.490,00 | 23,53K |
| 2026-09-04 | KRW 2.515,00 | +%0,20 | KRW 2.510,00 | KRW 2.530,00 | KRW 2.475,00 | 7,39K |
| 2026-09-03 | KRW 2.510,00 | +%2,45 | KRW 2.480,00 | KRW 2.515,00 | KRW 2.430,00 | 17,47K |
| 2026-09-02 | KRW 2.450,00 | -%4,85 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.435,00 | 41,68K |
| 2026-09-01 | KRW 2.575,00 | -%2,28 | KRW 2.615,00 | KRW 2.675,00 | KRW 2.475,00 | 51,33K |
| 2026-08-31 | KRW 2.635,00 | -%0,57 | KRW 2.745,00 | KRW 2.990,00 | KRW 2.590,00 | 29,95K |
| 2026-08-28 | KRW 2.650,00 | -%0,75 | KRW 2.650,00 | KRW 2.685,00 | KRW 2.600,00 | 8,82K |
| 2026-08-27 | KRW 2.670,00 | +%1,91 | KRW 2.670,00 | KRW 2.730,00 | KRW 2.580,00 | 14,35K |
| 2026-08-26 | KRW 2.620,00 | +%5,43 | KRW 2.700,00 | KRW 2.700,00 | KRW 2.470,00 | 63,94K |
| 2026-08-25 | KRW 2.485,00 | +%1,22 | KRW 2.500,00 | KRW 2.645,00 | KRW 2.415,00 | 79,31K |
| 2026-08-24 | KRW 2.455,00 | +%3,37 | KRW 2.370,00 | KRW 2.490,00 | KRW 2.345,00 | 31,96K |
| 2026-08-21 | KRW 2.375,00 | -%4,81 | KRW 2.475,00 | KRW 2.530,00 | KRW 2.370,00 | 35,69K |
| 2026-08-20 | KRW 2.495,00 | +%5,27 | KRW 2.370,00 | KRW 2.620,00 | KRW 2.365,00 | 86,21K |
| 2026-08-19 | KRW 2.370,00 | +%0,21 | KRW 2.350,00 | KRW 2.375,00 | KRW 2.310,00 | 21,01K |
| 2026-08-18 | KRW 2.365,00 | +%1,94 | KRW 2.320,00 | KRW 2.380,00 | KRW 2.320,00 | 61,82K |
| 2026-08-14 | KRW 2.320,00 | -%0,64 | KRW 2.335,00 | KRW 2.335,00 | KRW 2.240,00 | 53,01K |
| 2026-08-13 | KRW 2.335,00 | -%2,30 | KRW 2.390,00 | KRW 2.445,00 | KRW 2.270,00 | 81,96K |
| 2026-08-12 | KRW 2.390,00 | +%1,70 | KRW 2.395,00 | KRW 2.395,00 | KRW 2.315,00 | 47,32K |
| 2026-08-11 | KRW 2.350,00 | +%2,17 | KRW 2.375,00 | KRW 2.375,00 | KRW 2.250,00 | 35,28K |
| 2026-08-10 | KRW 2.300,00 | +%1,55 | KRW 2.275,00 | KRW 2.310,00 | KRW 2.245,00 | 42,56K |
| 2026-08-07 | KRW 2.265,00 | +%0,44 | KRW 2.255,00 | KRW 2.275,00 | KRW 2.235,00 | 5,70K |
| 2026-08-06 | KRW 2.255,00 | +%0,22 | KRW 2.250,00 | KRW 2.265,00 | KRW 2.210,00 | 21,28K |
| 2026-08-05 | KRW 2.250,00 | +%0,67 | KRW 2.235,00 | KRW 2.295,00 | KRW 2.230,00 | 13,81K |
| 2026-08-04 | KRW 2.235,00 | +%5,67 | KRW 2.100,00 | KRW 2.235,00 | KRW 2.100,00 | 32,16K |
| 2026-08-03 | KRW 2.115,00 | +%1,20 | KRW 2.040,00 | KRW 2.285,00 | KRW 2.040,00 | 94,98K |
| 2026-07-31 | KRW 2.090,00 | +%2,70 | KRW 2.035,00 | KRW 2.100,00 | KRW 2.035,00 | 36,67K |
| 2026-07-30 | KRW 2.035,00 | -%3,10 | KRW 2.060,00 | KRW 2.125,00 | KRW 2.000,00 | 59,64K |
| 2026-07-29 | KRW 2.100,00 | -%6,67 | KRW 2.295,00 | KRW 2.295,00 | KRW 1.906,00 | 80,65K |
| 2026-07-28 | KRW 2.250,00 | -%6,44 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.210,00 | 57,35K |
| 2026-07-27 | KRW 2.405,00 | +%1,91 | KRW 2.350,00 | KRW 2.405,00 | KRW 2.330,00 | 27,77K |
| 2026-07-24 | KRW 2.360,00 | %0,00 | KRW 2.325,00 | KRW 2.380,00 | KRW 2.300,00 | 24,55K |
| 2026-07-23 | KRW 2.360,00 | +%3,28 | KRW 2.350,00 | KRW 2.360,00 | KRW 2.285,00 | 21,03K |
| 2026-07-22 | KRW 2.285,00 | +%0,66 | KRW 2.275,00 | KRW 2.490,00 | KRW 2.255,00 | 41,93K |
| 2026-07-21 | KRW 2.270,00 | -%1,30 | KRW 2.290,00 | KRW 2.380,00 | KRW 2.265,00 | 33,56K |
| 2026-07-20 | KRW 2.300,00 | -%9,27 | KRW 2.540,00 | KRW 2.540,00 | KRW 2.280,00 | 116,88K |
| 2026-07-16 | KRW 2.535,00 | -%1,74 | KRW 2.650,00 | KRW 2.785,00 | KRW 2.375,00 | 140,87K |
| 2026-07-15 | KRW 2.580,00 | +%3,20 | KRW 2.510,00 | KRW 2.600,00 | KRW 2.490,00 | 73,14K |
| 2026-07-14 | KRW 2.500,00 | +%1,01 | KRW 2.500,00 | KRW 2.505,00 | KRW 2.410,00 | 63,56K |
| 2026-07-13 | KRW 2.475,00 | -%5,17 | KRW 2.585,00 | KRW 2.660,00 | KRW 2.465,00 | 41,51K |
| 2026-07-10 | KRW 2.610,00 | +%1,95 | KRW 2.565,00 | KRW 2.650,00 | KRW 2.560,00 | 51,43K |
| 2026-07-09 | KRW 2.560,00 | +%0,79 | KRW 2.520,00 | KRW 2.700,00 | KRW 2.515,00 | 36,66K |
| 2026-07-08 | KRW 2.540,00 | -%4,87 | KRW 2.675,00 | KRW 2.815,00 | KRW 2.540,00 | 44,33K |
| 2026-07-07 | KRW 2.670,00 | +%3,49 | KRW 2.560,00 | KRW 2.745,00 | KRW 2.560,00 | 85,27K |
| 2026-07-06 | KRW 2.580,00 | +%2,58 | KRW 2.450,00 | KRW 2.645,00 | KRW 2.450,00 | 40,29K |
| 2026-07-03 | KRW 2.515,00 | +%8,17 | KRW 2.375,00 | KRW 2.515,00 | KRW 2.320,00 | 117,81K |
| 2026-07-02 | KRW 2.325,00 | -%5,49 | KRW 2.435,00 | KRW 2.440,00 | KRW 2.310,00 | 66,71K |
| 2026-07-01 | KRW 2.460,00 | +%0,41 | KRW 2.450,00 | KRW 2.545,00 | KRW 2.420,00 | 79,45K |
| 2026-06-30 | KRW 2.450,00 | -%2,39 | KRW 2.490,00 | KRW 2.605,00 | KRW 2.430,00 | 140,72K |
| 2026-06-29 | KRW 2.510,00 | +%2,66 | KRW 2.425,00 | KRW 2.580,00 | KRW 2.420,00 | 91,73K |
| 2026-06-26 | KRW 2.445,00 | -%14,66 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.360,00 | 422,17K |
| 2026-06-25 | KRW 2.865,00 | -%6,53 | KRW 3.105,00 | KRW 3.200,00 | KRW 2.825,00 | 109,21K |
| 2026-06-24 | KRW 3.065,00 | +%2,17 | KRW 3.000,00 | KRW 3.105,00 | KRW 2.875,00 | 60,76K |
| 2026-06-23 | KRW 3.000,00 | -%5,51 | KRW 3.175,00 | KRW 3.175,00 | KRW 2.865,00 | 95,00K |
| 2026-06-22 | KRW 3.175,00 | -%0,78 | KRW 3.200,00 | KRW 3.290,00 | KRW 3.010,00 | 52,41K |
| 2026-06-19 | KRW 3.200,00 | +%1,59 | KRW 3.150,00 | KRW 3.200,00 | KRW 2.955,00 | 121,58K |
| 2026-06-18 | KRW 3.150,00 | -%8,43 | KRW 3.440,00 | KRW 3.445,00 | KRW 3.140,00 | 89,77K |
| 2026-06-17 | KRW 3.440,00 | +%1,03 | KRW 3.370,00 | KRW 3.500,00 | KRW 3.320,00 | 149,67K |
| 2026-06-16 | KRW 3.405,00 | -%9,08 | KRW 3.795,00 | KRW 3.840,00 | KRW 3.385,00 | 86,87K |
| 2026-06-15 | KRW 3.745,00 | -%5,07 | KRW 3.945,00 | KRW 4.005,00 | KRW 3.680,00 | 77,90K |
| 2026-06-12 | KRW 3.945,00 | -%4,48 | KRW 4.065,00 | KRW 4.125,00 | KRW 3.885,00 | 130,52K |
| 2026-06-11 | KRW 4.130,00 | +%20,41 | KRW 3.405,00 | KRW 4.180,00 | KRW 3.305,00 | 393,74K |
| 2026-06-10 | KRW 3.430,00 | +%2,54 | KRW 3.360,00 | KRW 3.510,00 | KRW 3.290,00 | 66,34K |
| 2026-06-09 | KRW 3.345,00 | -%5,11 | KRW 3.525,00 | KRW 3.600,00 | KRW 3.315,00 | 192,34K |
| 2026-06-08 | KRW 3.525,00 | +%2,03 | KRW 3.430,00 | KRW 3.690,00 | KRW 3.300,00 | 264,51K |
| 2026-06-05 | KRW 3.455,00 | +%2,52 | KRW 3.345,00 | KRW 3.540,00 | KRW 3.290,00 | 95,50K |
| 2026-06-04 | KRW 3.370,00 | +%3,22 | KRW 3.205,00 | KRW 3.535,00 | KRW 3.205,00 | 137,94K |
| 2026-06-02 | KRW 3.265,00 | -%5,36 | KRW 3.520,00 | KRW 3.550,00 | KRW 3.115,00 | 165,66K |
| 2026-06-01 | KRW 3.450,00 | -%10,85 | KRW 3.830,00 | KRW 3.830,00 | KRW 3.370,00 | 370,28K |
| 2026-05-29 | KRW 3.870,00 | +%5,67 | KRW 3.695,00 | KRW 4.000,00 | KRW 3.670,00 | 556,06K |
| 2026-05-28 | KRW 3.662,50 | %0,00 | KRW 3.662,50 | KRW 3.662,50 | KRW 3.662,50 | 0 |
| 2026-05-27 | KRW 3.662,50 | %0,00 | KRW 3.662,50 | KRW 3.662,50 | KRW 3.662,50 | 0 |
| 2026-05-26 | KRW 3.662,50 | %0,00 | KRW 3.662,50 | KRW 3.662,50 | KRW 3.662,50 | 0 |
| 2026-05-22 | KRW 3.662,50 | %0,00 | KRW 3.662,50 | KRW 3.662,50 | KRW 3.662,50 | 0 |