KT Skylife Co., Ltd 053210
KRX · Südkorea · Verbraucherdienstleistungen
KRW 3.990,00-20,00 (-0,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.985,00 | -0,62 % | KRW 4.000,00 | KRW 4.030,00 | KRW 3.970,00 | 16,21K |
| 2026-10-01 | KRW 4.010,00 | +0,25 % | KRW 4.030,00 | KRW 4.035,00 | KRW 3.970,00 | 56,42K |
| 2026-09-30 | KRW 4.000,00 | -0,12 % | KRW 4.000,00 | KRW 4.010,00 | KRW 3.970,00 | 14,32K |
| 2026-09-29 | KRW 4.005,00 | -0,25 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.975,00 | 20,84K |
| 2026-09-28 | KRW 4.015,00 | +0,63 % | KRW 3.990,00 | KRW 4.015,00 | KRW 3.965,00 | 29,94K |
| 2026-09-23 | KRW 3.990,00 | -0,25 % | KRW 4.000,00 | KRW 4.030,00 | KRW 3.960,00 | 38,38K |
| 2026-09-22 | KRW 4.000,00 | 0,00 % | KRW 4.020,00 | KRW 4.020,00 | KRW 3.980,00 | 22,36K |
| 2026-09-21 | KRW 4.000,00 | -0,50 % | KRW 4.025,00 | KRW 4.030,00 | KRW 3.980,00 | 22,36K |
| 2026-09-18 | KRW 4.020,00 | 0,00 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.990,00 | 20,30K |
| 2026-09-17 | KRW 4.020,00 | +0,12 % | KRW 4.030,00 | KRW 4.095,00 | KRW 3.995,00 | 35,33K |
| 2026-09-16 | KRW 4.015,00 | -0,50 % | KRW 4.035,00 | KRW 4.045,00 | KRW 4.015,00 | 35,81K |
| 2026-09-15 | KRW 4.035,00 | -0,25 % | KRW 4.040,00 | KRW 4.045,00 | KRW 4.025,00 | 14,65K |
| 2026-09-14 | KRW 4.045,00 | +0,25 % | KRW 4.035,00 | KRW 4.090,00 | KRW 4.020,00 | 18,19K |
| 2026-09-11 | KRW 4.035,00 | -0,12 % | KRW 4.080,00 | KRW 4.080,00 | KRW 4.030,00 | 21,70K |
| 2026-09-10 | KRW 4.040,00 | -0,37 % | KRW 4.040,00 | KRW 4.090,00 | KRW 4.010,00 | 15,47K |
| 2026-09-09 | KRW 4.055,00 | 0,00 % | KRW 4.055,00 | KRW 4.085,00 | KRW 4.020,00 | 23,85K |
| 2026-09-08 | KRW 4.055,00 | -1,22 % | KRW 4.135,00 | KRW 4.135,00 | KRW 4.055,00 | 33,98K |
| 2026-09-07 | KRW 4.105,00 | +0,12 % | KRW 4.100,00 | KRW 4.140,00 | KRW 4.055,00 | 39,88K |
| 2026-09-04 | KRW 4.100,00 | -0,24 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.055,00 | 13,50K |
| 2026-09-03 | KRW 4.110,00 | -0,24 % | KRW 4.130,00 | KRW 4.180,00 | KRW 4.045,00 | 37,19K |
| 2026-09-02 | KRW 4.120,00 | -0,24 % | KRW 4.125,00 | KRW 4.125,00 | KRW 4.075,00 | 29,26K |
| 2026-09-01 | KRW 4.130,00 | +0,49 % | KRW 4.110,00 | KRW 4.150,00 | KRW 4.085,00 | 23,04K |
| 2026-08-31 | KRW 4.110,00 | +0,24 % | KRW 4.100,00 | KRW 4.110,00 | KRW 4.065,00 | 14,23K |
| 2026-08-28 | KRW 4.100,00 | +0,49 % | KRW 4.070,00 | KRW 4.130,00 | KRW 4.045,00 | 24,52K |
| 2026-08-27 | KRW 4.080,00 | +0,62 % | KRW 4.060,00 | KRW 4.080,00 | KRW 4.030,00 | 11,81K |
| 2026-08-26 | KRW 4.055,00 | +0,37 % | KRW 4.080,00 | KRW 4.080,00 | KRW 4.035,00 | 13,68K |
| 2026-08-25 | KRW 4.040,00 | -0,12 % | KRW 4.085,00 | KRW 4.085,00 | KRW 4.020,00 | 13,95K |
| 2026-08-24 | KRW 4.045,00 | 0,00 % | KRW 4.045,00 | KRW 4.110,00 | KRW 4.025,00 | 33,41K |
| 2026-08-21 | KRW 4.045,00 | -0,61 % | KRW 4.050,00 | KRW 4.050,00 | KRW 4.005,00 | 30,76K |
| 2026-08-20 | KRW 4.070,00 | +0,12 % | KRW 4.085,00 | KRW 4.090,00 | KRW 4.030,00 | 42,21K |
| 2026-08-19 | KRW 4.065,00 | -0,12 % | KRW 4.085,00 | KRW 4.085,00 | KRW 4.005,00 | 58,92K |
| 2026-08-18 | KRW 4.070,00 | -2,75 % | KRW 4.185,00 | KRW 4.235,00 | KRW 4.050,00 | 52,75K |
| 2026-08-14 | KRW 4.185,00 | +0,24 % | KRW 4.170,00 | KRW 4.190,00 | KRW 4.115,00 | 28,59K |
| 2026-08-13 | KRW 4.175,00 | -2,00 % | KRW 4.260,00 | KRW 4.300,00 | KRW 4.140,00 | 29,63K |
| 2026-08-12 | KRW 4.260,00 | +0,35 % | KRW 4.245,00 | KRW 4.295,00 | KRW 4.190,00 | 27,79K |
| 2026-08-11 | KRW 4.245,00 | -0,35 % | KRW 4.250,00 | KRW 4.275,00 | KRW 4.235,00 | 19,99K |
| 2026-08-10 | KRW 4.260,00 | +0,71 % | KRW 4.190,00 | KRW 4.290,00 | KRW 4.170,00 | 45,74K |
| 2026-08-07 | KRW 4.230,00 | +2,05 % | KRW 4.160,00 | KRW 4.230,00 | KRW 4.120,00 | 85,02K |
| 2026-08-06 | KRW 4.145,00 | 0,00 % | KRW 4.130,00 | KRW 4.150,00 | KRW 4.085,00 | 39,25K |
| 2026-08-05 | KRW 4.145,00 | +0,97 % | KRW 4.135,00 | KRW 4.170,00 | KRW 4.110,00 | 24,02K |
| 2026-08-04 | KRW 4.105,00 | +1,36 % | KRW 4.060,00 | KRW 4.120,00 | KRW 4.020,00 | 33,70K |
| 2026-08-03 | KRW 4.050,00 | +0,50 % | KRW 4.015,00 | KRW 4.055,00 | KRW 4.005,00 | 14,68K |
| 2026-07-31 | KRW 4.030,00 | -0,12 % | KRW 4.045,00 | KRW 4.050,00 | KRW 3.975,00 | 45,31K |
| 2026-07-30 | KRW 4.035,00 | +1,25 % | KRW 3.985,00 | KRW 4.035,00 | KRW 3.925,00 | 34,54K |
| 2026-07-29 | KRW 3.985,00 | -1,12 % | KRW 4.045,00 | KRW 4.060,00 | KRW 3.895,00 | 101,17K |
| 2026-07-28 | KRW 4.030,00 | -1,95 % | KRW 4.110,00 | KRW 4.120,00 | KRW 4.000,00 | 39,67K |
| 2026-07-27 | KRW 4.110,00 | +0,98 % | KRW 4.080,00 | KRW 4.110,00 | KRW 4.050,00 | 22,94K |
| 2026-07-24 | KRW 4.070,00 | -0,25 % | KRW 4.080,00 | KRW 4.115,00 | KRW 4.035,00 | 25,63K |
| 2026-07-23 | KRW 4.080,00 | +1,37 % | KRW 4.025,00 | KRW 4.080,00 | KRW 4.020,00 | 61,98K |
| 2026-07-22 | KRW 4.025,00 | 0,00 % | KRW 4.045,00 | KRW 4.195,00 | KRW 3.985,00 | 48,27K |
| 2026-07-21 | KRW 4.025,00 | 0,00 % | KRW 4.025,00 | KRW 4.080,00 | KRW 3.980,00 | 27,29K |
| 2026-07-20 | KRW 4.025,00 | -2,07 % | KRW 4.110,00 | KRW 4.170,00 | KRW 4.005,00 | 36,01K |
| 2026-07-16 | KRW 4.110,00 | +0,49 % | KRW 4.090,00 | KRW 4.115,00 | KRW 4.035,00 | 79,11K |
| 2026-07-15 | KRW 4.090,00 | -0,97 % | KRW 4.165,00 | KRW 4.170,00 | KRW 4.035,00 | 44,14K |
| 2026-07-14 | KRW 4.130,00 | -0,60 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.045,00 | 67,14K |
| 2026-07-13 | KRW 4.155,00 | -1,07 % | KRW 4.200,00 | KRW 4.225,00 | KRW 4.100,00 | 33,45K |
| 2026-07-10 | KRW 4.200,00 | +1,08 % | KRW 4.240,00 | KRW 4.240,00 | KRW 4.110,00 | 60,74K |
| 2026-07-09 | KRW 4.155,00 | -1,77 % | KRW 4.230,00 | KRW 4.300,00 | KRW 4.110,00 | 49,36K |
| 2026-07-08 | KRW 4.230,00 | 0,00 % | KRW 4.230,00 | KRW 4.280,00 | KRW 4.130,00 | 48,92K |
| 2026-07-07 | KRW 4.230,00 | +0,95 % | KRW 4.190,00 | KRW 4.270,00 | KRW 4.150,00 | 41,51K |
| 2026-07-06 | KRW 4.190,00 | -1,53 % | KRW 4.260,00 | KRW 4.260,00 | KRW 4.155,00 | 47,35K |
| 2026-07-03 | KRW 4.255,00 | +0,35 % | KRW 4.270,00 | KRW 4.325,00 | KRW 4.175,00 | 23,11K |
| 2026-07-02 | KRW 4.240,00 | -1,28 % | KRW 4.290,00 | KRW 4.300,00 | KRW 4.225,00 | 13,46K |
| 2026-07-01 | KRW 4.295,00 | +0,59 % | KRW 4.270,00 | KRW 4.295,00 | KRW 4.200,00 | 43,36K |
| 2026-06-30 | KRW 4.270,00 | +1,91 % | KRW 4.235,00 | KRW 4.270,00 | KRW 4.165,00 | 9,22K |
| 2026-06-29 | KRW 4.190,00 | +3,20 % | KRW 4.055,00 | KRW 4.200,00 | KRW 4.055,00 | 38,65K |
| 2026-06-26 | KRW 4.060,00 | -2,64 % | KRW 4.170,00 | KRW 4.180,00 | KRW 4.000,00 | 91,12K |
| 2026-06-25 | KRW 4.170,00 | -1,77 % | KRW 4.255,00 | KRW 4.315,00 | KRW 4.000,00 | 56,54K |
| 2026-06-24 | KRW 4.245,00 | -0,35 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.220,00 | 34,50K |
| 2026-06-23 | KRW 4.260,00 | -3,40 % | KRW 4.410,00 | KRW 4.470,00 | KRW 4.250,00 | 60,79K |
| 2026-06-22 | KRW 4.410,00 | -0,79 % | KRW 4.440,00 | KRW 4.670,00 | KRW 4.370,00 | 36,08K |
| 2026-06-19 | KRW 4.445,00 | -0,45 % | KRW 4.460,00 | KRW 4.530,00 | KRW 4.325,00 | 41,14K |
| 2026-06-18 | KRW 4.465,00 | -0,45 % | KRW 4.480,00 | KRW 4.510,00 | KRW 4.400,00 | 41,01K |
| 2026-06-17 | KRW 4.485,00 | -0,22 % | KRW 4.495,00 | KRW 4.535,00 | KRW 4.440,00 | 26,85K |
| 2026-06-16 | KRW 4.495,00 | +0,45 % | KRW 4.470,00 | KRW 4.590,00 | KRW 4.420,00 | 35,99K |
| 2026-06-15 | KRW 4.475,00 | +0,22 % | KRW 4.470,00 | KRW 4.490,00 | KRW 4.440,00 | 38,65K |
| 2026-06-12 | KRW 4.465,00 | +2,06 % | KRW 4.380,00 | KRW 4.500,00 | KRW 4.345,00 | 58,65K |
| 2026-06-11 | KRW 4.375,00 | +0,81 % | KRW 4.340,00 | KRW 4.380,00 | KRW 4.265,00 | 28,21K |
| 2026-06-10 | KRW 4.340,00 | -0,57 % | KRW 4.365,00 | KRW 4.405,00 | KRW 4.320,00 | 22,90K |
| 2026-06-09 | KRW 4.365,00 | +1,28 % | KRW 4.330,00 | KRW 4.440,00 | KRW 4.305,00 | 47,17K |
| 2026-06-08 | KRW 4.310,00 | -3,15 % | KRW 4.410,00 | KRW 4.410,00 | KRW 4.255,00 | 50,48K |
| 2026-06-05 | KRW 4.450,00 | +1,37 % | KRW 4.390,00 | KRW 4.450,00 | KRW 4.315,00 | 46,19K |
| 2026-06-04 | KRW 4.390,00 | +0,92 % | KRW 4.325,00 | KRW 4.400,00 | KRW 4.305,00 | 34,19K |
| 2026-06-02 | KRW 4.350,00 | +0,46 % | KRW 4.315,00 | KRW 4.380,00 | KRW 4.250,00 | 56,87K |
| 2026-06-01 | KRW 4.330,00 | -2,26 % | KRW 4.400,00 | KRW 4.495,00 | KRW 4.300,00 | 109,17K |
| 2026-05-29 | KRW 4.430,00 | -1,12 % | KRW 4.470,00 | KRW 4.480,00 | KRW 4.400,00 | 51,68K |
| 2026-05-28 | KRW 4.480,00 | +1,47 % | KRW 4.415,00 | KRW 4.490,00 | KRW 4.365,00 | 52,41K |
| 2026-05-27 | KRW 4.415,00 | -0,23 % | KRW 4.400,00 | KRW 4.545,00 | KRW 4.390,00 | 52,34K |
| 2026-05-26 | KRW 4.425,00 | -1,34 % | KRW 4.485,00 | KRW 4.520,00 | KRW 4.415,00 | 43,19K |
| 2026-05-22 | KRW 4.485,00 | +1,59 % | KRW 4.415,00 | KRW 4.530,00 | KRW 4.415,00 | 39,48K |