kt alpha Co., Ltd. 036030
KRX · Südkorea · Einzelhandel
KRW 4.995,00+5,00 (+0,10 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 4.990,00 | +1,11 % | KRW 4.895,00 | KRW 4.995,00 | KRW 4.890,00 | 54,30K |
| 2026-09-30 | KRW 4.935,00 | +0,10 % | KRW 4.935,00 | KRW 4.995,00 | KRW 4.935,00 | 36,78K |
| 2026-09-29 | KRW 4.930,00 | +0,31 % | KRW 4.875,00 | KRW 4.940,00 | KRW 4.805,00 | 10,41K |
| 2026-09-28 | KRW 4.915,00 | -0,20 % | KRW 4.920,00 | KRW 4.970,00 | KRW 4.905,00 | 15,09K |
| 2026-09-23 | KRW 4.925,00 | +0,51 % | KRW 4.895,00 | KRW 4.965,00 | KRW 4.875,00 | 75,63K |
| 2026-09-22 | KRW 4.900,00 | +1,03 % | KRW 4.850,00 | KRW 4.955,00 | KRW 4.810,00 | 40,03K |
| 2026-09-21 | KRW 4.850,00 | -2,41 % | KRW 4.970,00 | KRW 4.995,00 | KRW 4.805,00 | 52,27K |
| 2026-09-18 | KRW 4.970,00 | +0,20 % | KRW 4.965,00 | KRW 5.050,00 | KRW 4.935,00 | 75,65K |
| 2026-09-17 | KRW 4.960,00 | +1,54 % | KRW 4.890,00 | KRW 5.000,00 | KRW 4.850,00 | 54,00K |
| 2026-09-16 | KRW 4.885,00 | +1,45 % | KRW 4.815,00 | KRW 4.920,00 | KRW 4.790,00 | 44,05K |
| 2026-09-15 | KRW 4.815,00 | +1,80 % | KRW 4.730,00 | KRW 4.860,00 | KRW 4.715,00 | 39,96K |
| 2026-09-14 | KRW 4.730,00 | +1,07 % | KRW 4.680,00 | KRW 4.740,00 | KRW 4.650,00 | 19,50K |
| 2026-09-11 | KRW 4.680,00 | -0,32 % | KRW 4.625,00 | KRW 4.710,00 | KRW 4.625,00 | 17,35K |
| 2026-09-10 | KRW 4.695,00 | -0,11 % | KRW 4.695,00 | KRW 4.705,00 | KRW 4.605,00 | 18,98K |
| 2026-09-09 | KRW 4.700,00 | -0,21 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.685,00 | 4,73K |
| 2026-09-08 | KRW 4.710,00 | -0,32 % | KRW 4.725,00 | KRW 4.735,00 | KRW 4.675,00 | 9,97K |
| 2026-09-07 | KRW 4.725,00 | -0,74 % | KRW 4.760,00 | KRW 4.760,00 | KRW 4.700,00 | 14,49K |
| 2026-09-04 | KRW 4.760,00 | +1,28 % | KRW 4.705,00 | KRW 4.760,00 | KRW 4.655,00 | 29,54K |
| 2026-09-03 | KRW 4.700,00 | +0,11 % | KRW 4.695,00 | KRW 4.755,00 | KRW 4.655,00 | 31,33K |
| 2026-09-02 | KRW 4.695,00 | -0,11 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.605,00 | 14,32K |
| 2026-09-01 | KRW 4.700,00 | +0,11 % | KRW 4.695,00 | KRW 4.705,00 | KRW 4.660,00 | 15,12K |
| 2026-08-31 | KRW 4.695,00 | -0,11 % | KRW 4.735,00 | KRW 4.760,00 | KRW 4.630,00 | 15,72K |
| 2026-08-28 | KRW 4.700,00 | 0,00 % | KRW 4.705,00 | KRW 4.760,00 | KRW 4.675,00 | 6,93K |
| 2026-08-27 | KRW 4.700,00 | -0,63 % | KRW 4.735,00 | KRW 4.750,00 | KRW 4.655,00 | 18,04K |
| 2026-08-26 | KRW 4.730,00 | +0,75 % | KRW 4.695,00 | KRW 4.745,00 | KRW 4.655,00 | 21,38K |
| 2026-08-25 | KRW 4.695,00 | +0,54 % | KRW 4.620,00 | KRW 4.710,00 | KRW 4.600,00 | 15,28K |
| 2026-08-24 | KRW 4.670,00 | -0,64 % | KRW 4.680,00 | KRW 4.705,00 | KRW 4.610,00 | 13,10K |
| 2026-08-21 | KRW 4.700,00 | -1,26 % | KRW 4.760,00 | KRW 4.760,00 | KRW 4.670,00 | 23,67K |
| 2026-08-20 | KRW 4.760,00 | -0,63 % | KRW 4.815,00 | KRW 4.815,00 | KRW 4.680,00 | 34,19K |
| 2026-08-19 | KRW 4.790,00 | +0,63 % | KRW 4.770,00 | KRW 4.790,00 | KRW 4.640,00 | 37,02K |
| 2026-08-18 | KRW 4.760,00 | -0,31 % | KRW 4.775,00 | KRW 4.815,00 | KRW 4.600,00 | 93,11K |
| 2026-08-14 | KRW 4.775,00 | -0,21 % | KRW 4.780,00 | KRW 4.830,00 | KRW 4.695,00 | 45,49K |
| 2026-08-13 | KRW 4.785,00 | -0,10 % | KRW 4.765,00 | KRW 4.830,00 | KRW 4.565,00 | 70,31K |
| 2026-08-12 | KRW 4.790,00 | -0,21 % | KRW 4.795,00 | KRW 4.815,00 | KRW 4.710,00 | 22,52K |
| 2026-08-11 | KRW 4.800,00 | +1,69 % | KRW 4.685,00 | KRW 4.800,00 | KRW 4.685,00 | 30,45K |
| 2026-08-10 | KRW 4.720,00 | +0,43 % | KRW 4.700,00 | KRW 4.730,00 | KRW 4.670,00 | 28,42K |
| 2026-08-07 | KRW 4.700,00 | +0,11 % | KRW 4.650,00 | KRW 4.715,00 | KRW 4.650,00 | 26,01K |
| 2026-08-06 | KRW 4.695,00 | +0,75 % | KRW 4.660,00 | KRW 4.700,00 | KRW 4.620,00 | 18,37K |
| 2026-08-05 | KRW 4.660,00 | +0,87 % | KRW 4.625,00 | KRW 4.690,00 | KRW 4.590,00 | 40,69K |
| 2026-08-04 | KRW 4.620,00 | +3,70 % | KRW 4.450,00 | KRW 4.625,00 | KRW 4.450,00 | 62,33K |
| 2026-08-03 | KRW 4.455,00 | +0,11 % | KRW 4.310,00 | KRW 4.455,00 | KRW 4.310,00 | 37,49K |
| 2026-07-31 | KRW 4.450,00 | -1,98 % | KRW 4.505,00 | KRW 4.545,00 | KRW 4.395,00 | 52,48K |
| 2026-07-30 | KRW 4.540,00 | +2,37 % | KRW 4.430,00 | KRW 4.545,00 | KRW 4.300,00 | 116,38K |
| 2026-07-29 | KRW 4.435,00 | -0,11 % | KRW 4.440,00 | KRW 4.500,00 | KRW 4.245,00 | 80,17K |
| 2026-07-28 | KRW 4.440,00 | -1,99 % | KRW 4.520,00 | KRW 4.525,00 | KRW 4.390,00 | 63,97K |
| 2026-07-27 | KRW 4.530,00 | +0,78 % | KRW 4.510,00 | KRW 4.530,00 | KRW 4.465,00 | 19,37K |
| 2026-07-24 | KRW 4.495,00 | -0,55 % | KRW 4.520,00 | KRW 4.520,00 | KRW 4.410,00 | 20,96K |
| 2026-07-23 | KRW 4.520,00 | +3,55 % | KRW 4.360,00 | KRW 4.540,00 | KRW 4.325,00 | 33,51K |
| 2026-07-22 | KRW 4.365,00 | +0,46 % | KRW 4.350,00 | KRW 4.415,00 | KRW 4.320,00 | 16,92K |
| 2026-07-21 | KRW 4.345,00 | -1,03 % | KRW 4.350,00 | KRW 4.390,00 | KRW 4.245,00 | 44,01K |
| 2026-07-20 | KRW 4.390,00 | -1,46 % | KRW 4.460,00 | KRW 4.480,00 | KRW 4.345,00 | 20,43K |
| 2026-07-16 | KRW 4.455,00 | +0,79 % | KRW 4.420,00 | KRW 4.485,00 | KRW 4.375,00 | 45,52K |
| 2026-07-15 | KRW 4.420,00 | -0,56 % | KRW 4.445,00 | KRW 4.460,00 | KRW 4.365,00 | 65,46K |
| 2026-07-14 | KRW 4.445,00 | -0,34 % | KRW 4.460,00 | KRW 4.460,00 | KRW 4.320,00 | 46,60K |
| 2026-07-13 | KRW 4.460,00 | -0,34 % | KRW 4.490,00 | KRW 4.535,00 | KRW 4.375,00 | 18,01K |
| 2026-07-10 | KRW 4.475,00 | +1,36 % | KRW 4.420,00 | KRW 4.560,00 | KRW 4.420,00 | 37,40K |
| 2026-07-09 | KRW 4.415,00 | -0,79 % | KRW 4.415,00 | KRW 4.465,00 | KRW 4.400,00 | 63,67K |
| 2026-07-08 | KRW 4.450,00 | -1,87 % | KRW 4.530,00 | KRW 4.535,00 | KRW 4.365,00 | 29,22K |
| 2026-07-07 | KRW 4.535,00 | -0,22 % | KRW 4.460,00 | KRW 4.600,00 | KRW 4.460,00 | 21,72K |
| 2026-07-06 | KRW 4.545,00 | +1,11 % | KRW 4.480,00 | KRW 4.555,00 | KRW 4.475,00 | 28,30K |
| 2026-07-03 | KRW 4.495,00 | +0,45 % | KRW 4.480,00 | KRW 4.505,00 | KRW 4.410,00 | 36,70K |
| 2026-07-02 | KRW 4.475,00 | -0,56 % | KRW 4.495,00 | KRW 4.580,00 | KRW 4.430,00 | 77,36K |
| 2026-07-01 | KRW 4.500,00 | +1,12 % | KRW 4.425,00 | KRW 4.520,00 | KRW 4.400,00 | 16,88K |
| 2026-06-30 | KRW 4.450,00 | +0,23 % | KRW 4.455,00 | KRW 4.465,00 | KRW 4.385,00 | 11,06K |
| 2026-06-29 | KRW 4.440,00 | +3,26 % | KRW 4.300,00 | KRW 4.455,00 | KRW 4.300,00 | 23,60K |
| 2026-06-26 | KRW 4.300,00 | -1,15 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.220,00 | 50,29K |
| 2026-06-25 | KRW 4.350,00 | -0,34 % | KRW 4.400,00 | KRW 4.455,00 | KRW 4.245,00 | 46,22K |
| 2026-06-24 | KRW 4.365,00 | +1,39 % | KRW 4.305,00 | KRW 4.365,00 | KRW 4.250,00 | 31,96K |
| 2026-06-23 | KRW 4.305,00 | -2,16 % | KRW 4.365,00 | KRW 4.380,00 | KRW 4.250,00 | 36,80K |
| 2026-06-22 | KRW 4.400,00 | -0,90 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.260,00 | 64,65K |
| 2026-06-19 | KRW 4.440,00 | -1,11 % | KRW 4.485,00 | KRW 4.490,00 | KRW 4.340,00 | 47,20K |
| 2026-06-18 | KRW 4.490,00 | -1,32 % | KRW 4.550,00 | KRW 4.555,00 | KRW 4.410,00 | 31,25K |
| 2026-06-17 | KRW 4.550,00 | -0,44 % | KRW 4.635,00 | KRW 4.645,00 | KRW 4.540,00 | 14,99K |
| 2026-06-16 | KRW 4.570,00 | +0,33 % | KRW 4.550,00 | KRW 4.600,00 | KRW 4.550,00 | 5,02K |
| 2026-06-15 | KRW 4.555,00 | -1,09 % | KRW 4.620,00 | KRW 4.650,00 | KRW 4.535,00 | 55,90K |
| 2026-06-12 | KRW 4.605,00 | -0,11 % | KRW 4.615,00 | KRW 4.735,00 | KRW 4.595,00 | 34,40K |
| 2026-06-11 | KRW 4.610,00 | +2,22 % | KRW 4.500,00 | KRW 4.630,00 | KRW 4.435,00 | 42,37K |
| 2026-06-10 | KRW 4.510,00 | +0,22 % | KRW 4.500,00 | KRW 4.580,00 | KRW 4.415,00 | 50,69K |
| 2026-06-09 | KRW 4.500,00 | +4,05 % | KRW 4.310,00 | KRW 4.530,00 | KRW 4.310,00 | 29,23K |
| 2026-06-08 | KRW 4.325,00 | -4,53 % | KRW 4.435,00 | KRW 4.500,00 | KRW 4.255,00 | 106,18K |
| 2026-06-05 | KRW 4.530,00 | -1,84 % | KRW 4.620,00 | KRW 4.830,00 | KRW 4.530,00 | 69,11K |
| 2026-06-04 | KRW 4.615,00 | +2,33 % | KRW 4.510,00 | KRW 4.680,00 | KRW 4.445,00 | 64,07K |
| 2026-06-02 | KRW 4.510,00 | -0,44 % | KRW 4.560,00 | KRW 4.560,00 | KRW 4.395,00 | 98,11K |
| 2026-06-01 | KRW 4.530,00 | -3,21 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.500,00 | 79,64K |
| 2026-05-29 | KRW 4.680,00 | +0,32 % | KRW 4.675,00 | KRW 4.695,00 | KRW 4.530,00 | 54,76K |
| 2026-05-28 | KRW 4.665,00 | -1,69 % | KRW 4.745,00 | KRW 4.775,00 | KRW 4.630,00 | 46,57K |
| 2026-05-27 | KRW 4.745,00 | -1,96 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.710,00 | 69,82K |
| 2026-05-26 | KRW 4.840,00 | -2,22 % | KRW 4.950,00 | KRW 5.100,00 | KRW 4.810,00 | 64,35K |
| 2026-05-22 | KRW 4.950,00 | +1,96 % | KRW 4.855,00 | KRW 5.020,00 | KRW 4.845,00 | 38,95K |
| 2026-05-21 | KRW 4.855,00 | +0,10 % | KRW 4.855,00 | KRW 4.900,00 | KRW 4.845,00 | 23,80K |