KSS LINE LTD. 044450
KRX · Südkorea · Transport
KRW 11.990,00-610,00 (-4,84 %)
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 11.990,00 | -4,84 % | KRW 12.510,00 | KRW 12.750,00 | KRW 11.810,00 | 208,63K |
| 2026-09-30 | KRW 12.600,00 | +1,37 % | KRW 12.320,00 | KRW 12.650,00 | KRW 12.320,00 | 70,90K |
| 2026-09-29 | KRW 12.430,00 | 0,00 % | KRW 12.410,00 | KRW 12.570,00 | KRW 12.180,00 | 181,31K |
| 2026-09-28 | KRW 12.430,00 | +4,81 % | KRW 11.900,00 | KRW 12.650,00 | KRW 11.610,00 | 415,52K |
| 2026-09-23 | KRW 11.860,00 | +17,89 % | KRW 11.400,00 | KRW 12.090,00 | KRW 11.280,00 | 892,67K |
| 2026-09-22 | KRW 10.060,00 | +0,30 % | KRW 10.070,00 | KRW 10.090,00 | KRW 9.930,00 | 658,88K |
| 2026-09-21 | KRW 10.030,00 | +0,30 % | KRW 10.070,00 | KRW 10.080,00 | KRW 9.940,00 | 44,91K |
| 2026-09-18 | KRW 10.000,00 | -1,67 % | KRW 10.170,00 | KRW 10.330,00 | KRW 9.970,00 | 50,40K |
| 2026-09-17 | KRW 10.170,00 | +0,30 % | KRW 10.220,00 | KRW 10.220,00 | KRW 10.060,00 | 18,12K |
| 2026-09-16 | KRW 10.140,00 | +1,81 % | KRW 9.990,00 | KRW 10.230,00 | KRW 9.980,00 | 92,09K |
| 2026-09-15 | KRW 9.960,00 | -0,50 % | KRW 10.030,00 | KRW 10.080,00 | KRW 9.930,00 | 32,30K |
| 2026-09-14 | KRW 10.010,00 | -1,09 % | KRW 10.200,00 | KRW 10.220,00 | KRW 10.010,00 | 45,70K |
| 2026-09-11 | KRW 10.120,00 | +0,20 % | KRW 10.100,00 | KRW 10.300,00 | KRW 10.030,00 | 45,01K |
| 2026-09-10 | KRW 10.100,00 | 0,00 % | KRW 10.130,00 | KRW 10.230,00 | KRW 10.030,00 | 52,63K |
| 2026-09-09 | KRW 10.100,00 | +0,30 % | KRW 10.160,00 | KRW 10.210,00 | KRW 10.040,00 | 11,83K |
| 2026-09-08 | KRW 10.070,00 | -1,18 % | KRW 10.300,00 | KRW 10.400,00 | KRW 10.070,00 | 33,92K |
| 2026-09-07 | KRW 10.190,00 | -0,39 % | KRW 10.360,00 | KRW 10.360,00 | KRW 10.130,00 | 19,19K |
| 2026-09-04 | KRW 10.230,00 | +1,09 % | KRW 10.120,00 | KRW 10.440,00 | KRW 10.120,00 | 56,48K |
| 2026-09-03 | KRW 10.120,00 | +2,02 % | KRW 9.920,00 | KRW 10.230,00 | KRW 9.840,00 | 49,90K |
| 2026-09-02 | KRW 9.920,00 | -0,40 % | KRW 9.950,00 | KRW 10.150,00 | KRW 9.800,00 | 44,84K |
| 2026-09-01 | KRW 9.960,00 | +0,20 % | KRW 9.970,00 | KRW 10.040,00 | KRW 9.800,00 | 26,68K |
| 2026-08-31 | KRW 9.940,00 | -1,19 % | KRW 9.970,00 | KRW 10.040,00 | KRW 9.870,00 | 15,95K |
| 2026-08-28 | KRW 10.060,00 | +0,10 % | KRW 10.080,00 | KRW 10.090,00 | KRW 9.900,00 | 15,70K |
| 2026-08-27 | KRW 10.050,00 | -0,99 % | KRW 10.250,00 | KRW 10.250,00 | KRW 9.970,00 | 21,53K |
| 2026-08-26 | KRW 10.150,00 | -0,10 % | KRW 10.160,00 | KRW 10.270,00 | KRW 10.000,00 | 26,97K |
| 2026-08-25 | KRW 10.160,00 | +0,89 % | KRW 10.160,00 | KRW 10.260,00 | KRW 10.060,00 | 30,34K |
| 2026-08-24 | KRW 10.070,00 | +1,51 % | KRW 9.990,00 | KRW 10.210,00 | KRW 9.880,00 | 50,72K |
| 2026-08-21 | KRW 9.920,00 | -1,39 % | KRW 10.000,00 | KRW 10.020,00 | KRW 9.840,00 | 63,03K |
| 2026-08-20 | KRW 10.060,00 | +0,50 % | KRW 10.180,00 | KRW 10.210,00 | KRW 9.960,00 | 33,79K |
| 2026-08-19 | KRW 10.010,00 | -1,18 % | KRW 10.130,00 | KRW 10.300,00 | KRW 9.920,00 | 55,92K |
| 2026-08-18 | KRW 10.130,00 | -2,22 % | KRW 10.360,00 | KRW 10.450,00 | KRW 10.080,00 | 77,16K |
| 2026-08-14 | KRW 10.360,00 | +5,18 % | KRW 9.860,00 | KRW 10.800,00 | KRW 9.860,00 | 197,55K |
| 2026-08-13 | KRW 9.850,00 | -1,70 % | KRW 10.020,00 | KRW 10.030,00 | KRW 9.830,00 | 31,58K |
| 2026-08-12 | KRW 10.020,00 | -0,30 % | KRW 10.050,00 | KRW 10.110,00 | KRW 9.950,00 | 26,23K |
| 2026-08-11 | KRW 10.050,00 | +0,50 % | KRW 9.940,00 | KRW 10.150,00 | KRW 9.940,00 | 14,70K |
| 2026-08-10 | KRW 10.000,00 | +0,60 % | KRW 10.060,00 | KRW 10.130,00 | KRW 9.810,00 | 23,81K |
| 2026-08-07 | KRW 9.940,00 | -0,40 % | KRW 9.980,00 | KRW 10.060,00 | KRW 9.910,00 | 48,00K |
| 2026-08-06 | KRW 9.980,00 | -0,60 % | KRW 9.960,00 | KRW 10.100,00 | KRW 9.870,00 | 28,64K |
| 2026-08-05 | KRW 10.040,00 | -0,10 % | KRW 10.090,00 | KRW 10.240,00 | KRW 10.000,00 | 21,90K |
| 2026-08-04 | KRW 10.050,00 | +3,93 % | KRW 9.850,00 | KRW 10.080,00 | KRW 9.810,00 | 24,11K |
| 2026-08-03 | KRW 9.670,00 | -3,20 % | KRW 9.990,00 | KRW 10.000,00 | KRW 9.650,00 | 27,09K |
| 2026-07-31 | KRW 9.990,00 | +3,10 % | KRW 9.850,00 | KRW 9.990,00 | KRW 9.750,00 | 31,23K |
| 2026-07-30 | KRW 9.690,00 | +0,83 % | KRW 9.500,00 | KRW 10.000,00 | KRW 9.500,00 | 54,65K |
| 2026-07-29 | KRW 9.610,00 | -0,21 % | KRW 9.630,00 | KRW 10.020,00 | KRW 9.510,00 | 84,14K |
| 2026-07-28 | KRW 9.630,00 | -1,63 % | KRW 9.790,00 | KRW 9.820,00 | KRW 9.500,00 | 48,23K |
| 2026-07-27 | KRW 9.790,00 | -3,36 % | KRW 10.060,00 | KRW 10.200,00 | KRW 9.760,00 | 41,01K |
| 2026-07-24 | KRW 10.130,00 | -0,88 % | KRW 10.160,00 | KRW 10.420,00 | KRW 10.130,00 | 48,54K |
| 2026-07-23 | KRW 10.220,00 | +1,69 % | KRW 10.050,00 | KRW 10.300,00 | KRW 9.970,00 | 54,36K |
| 2026-07-22 | KRW 10.050,00 | +3,18 % | KRW 9.880,00 | KRW 10.140,00 | KRW 9.700,00 | 45,30K |
| 2026-07-21 | KRW 9.740,00 | +0,21 % | KRW 9.670,00 | KRW 10.000,00 | KRW 9.640,00 | 49,88K |
| 2026-07-20 | KRW 9.720,00 | -1,82 % | KRW 9.890,00 | KRW 10.140,00 | KRW 9.650,00 | 91,40K |
| 2026-07-16 | KRW 9.900,00 | +2,38 % | KRW 9.670,00 | KRW 10.010,00 | KRW 9.650,00 | 76,05K |
| 2026-07-15 | KRW 9.670,00 | +2,22 % | KRW 9.600,00 | KRW 9.760,00 | KRW 9.470,00 | 35,47K |
| 2026-07-14 | KRW 9.460,00 | -1,36 % | KRW 9.490,00 | KRW 9.700,00 | KRW 9.460,00 | 77,15K |
| 2026-07-13 | KRW 9.590,00 | +0,84 % | KRW 9.580,00 | KRW 9.910,00 | KRW 9.500,00 | 81,13K |
| 2026-07-10 | KRW 9.510,00 | +2,37 % | KRW 9.220,00 | KRW 9.690,00 | KRW 9.220,00 | 26,80K |
| 2026-07-09 | KRW 9.290,00 | -1,90 % | KRW 9.540,00 | KRW 9.540,00 | KRW 9.250,00 | 29,51K |
| 2026-07-08 | KRW 9.470,00 | -1,97 % | KRW 9.510,00 | KRW 9.710,00 | KRW 9.410,00 | 41,04K |
| 2026-07-07 | KRW 9.660,00 | +2,33 % | KRW 9.300,00 | KRW 9.760,00 | KRW 9.300,00 | 86,58K |
| 2026-07-06 | KRW 9.440,00 | +0,96 % | KRW 9.280,00 | KRW 9.450,00 | KRW 9.250,00 | 35,04K |
| 2026-07-03 | KRW 9.350,00 | +1,96 % | KRW 9.250,00 | KRW 9.350,00 | KRW 9.130,00 | 23,73K |
| 2026-07-02 | KRW 9.170,00 | -2,03 % | KRW 9.380,00 | KRW 9.440,00 | KRW 9.170,00 | 45,78K |
| 2026-07-01 | KRW 9.360,00 | +2,41 % | KRW 9.240,00 | KRW 9.420,00 | KRW 9.130,00 | 31,04K |
| 2026-06-30 | KRW 9.140,00 | -1,40 % | KRW 9.180,00 | KRW 9.430,00 | KRW 9.110,00 | 33,17K |
| 2026-06-29 | KRW 9.270,00 | +2,32 % | KRW 9.060,00 | KRW 9.310,00 | KRW 9.030,00 | 80,13K |
| 2026-06-26 | KRW 9.060,00 | -2,69 % | KRW 9.380,00 | KRW 9.380,00 | KRW 8.910,00 | 142,11K |
| 2026-06-25 | KRW 9.310,00 | -0,85 % | KRW 9.420,00 | KRW 9.490,00 | KRW 9.230,00 | 69,38K |
| 2026-06-24 | KRW 9.390,00 | +1,84 % | KRW 9.180,00 | KRW 9.490,00 | KRW 9.140,00 | 54,00K |
| 2026-06-23 | KRW 9.220,00 | -1,81 % | KRW 9.330,00 | KRW 9.440,00 | KRW 9.180,00 | 56,51K |
| 2026-06-22 | KRW 9.390,00 | -1,47 % | KRW 9.530,00 | KRW 9.610,00 | KRW 9.300,00 | 68,72K |
| 2026-06-19 | KRW 9.530,00 | -2,46 % | KRW 9.700,00 | KRW 9.770,00 | KRW 9.450,00 | 120,31K |
| 2026-06-18 | KRW 9.770,00 | -2,88 % | KRW 10.060,00 | KRW 10.100,00 | KRW 9.660,00 | 68,53K |
| 2026-06-17 | KRW 10.060,00 | -0,10 % | KRW 10.150,00 | KRW 10.290,00 | KRW 9.950,00 | 53,41K |
| 2026-06-16 | KRW 10.070,00 | +0,20 % | KRW 9.990,00 | KRW 10.250,00 | KRW 9.880,00 | 57,38K |
| 2026-06-15 | KRW 10.050,00 | +2,13 % | KRW 9.900,00 | KRW 10.270,00 | KRW 9.900,00 | 70,10K |
| 2026-06-12 | KRW 9.840,00 | +2,39 % | KRW 9.610,00 | KRW 9.840,00 | KRW 9.510,00 | 42,80K |
| 2026-06-11 | KRW 9.610,00 | +0,10 % | KRW 9.600,00 | KRW 9.990,00 | KRW 9.450,00 | 61,17K |
| 2026-06-10 | KRW 9.600,00 | -0,10 % | KRW 9.600,00 | KRW 9.610,00 | KRW 9.410,00 | 3 |
| 2026-06-09 | KRW 9.610,00 | +4,46 % | KRW 9.210,00 | KRW 9.690,00 | KRW 9.210,00 | 46,07K |
| 2026-06-08 | KRW 9.200,00 | -4,66 % | KRW 9.490,00 | KRW 9.490,00 | KRW 9.090,00 | 101,21K |
| 2026-06-05 | KRW 9.650,00 | +0,31 % | KRW 9.350,00 | KRW 9.800,00 | KRW 9.350,00 | 103,18K |
| 2026-06-04 | KRW 9.620,00 | +0,21 % | KRW 9.430,00 | KRW 9.770,00 | KRW 9.430,00 | 71,59K |
| 2026-06-02 | KRW 9.600,00 | -1,23 % | KRW 9.720,00 | KRW 9.730,00 | KRW 9.430,00 | 109,49K |
| 2026-06-01 | KRW 9.720,00 | -1,92 % | KRW 9.900,00 | KRW 9.970,00 | KRW 9.600,00 | 121,84K |
| 2026-05-29 | KRW 9.910,00 | -2,36 % | KRW 10.150,00 | KRW 10.280,00 | KRW 9.800,00 | 85,48K |
| 2026-05-28 | KRW 10.150,00 | -2,03 % | KRW 10.390,00 | KRW 10.480,00 | KRW 10.090,00 | 77,63K |
| 2026-05-27 | KRW 10.360,00 | -2,91 % | KRW 10.670,00 | KRW 10.680,00 | KRW 10.260,00 | 73,63K |
| 2026-05-26 | KRW 10.670,00 | -2,73 % | KRW 11.000,00 | KRW 11.040,00 | KRW 10.510,00 | 88,45K |
| 2026-05-22 | KRW 10.970,00 | +1,76 % | KRW 10.760,00 | KRW 11.050,00 | KRW 10.630,00 | 55,65K |
| 2026-05-21 | KRW 10.780,00 | +0,19 % | KRW 10.760,00 | KRW 11.180,00 | KRW 10.670,00 | 84,34K |