QuantaMatrix, Inc. 317690
KRX · Güney Kore · Elektronik Teknoloji
KRW 2.305,000,00 (%0,00)
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 2.305,00 | %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 |