kt millie seojae Co.Ltd 418470
KRX · Südkorea · Technologiedienstleistungen
KRW 9.350,00+60,00 (+0,65 %)
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 9.350,00 | +0,65 % | KRW 9.370,00 | KRW 9.380,00 | KRW 9.200,00 | 22,31K |
| 2026-10-01 | KRW 9.290,00 | +0,76 % | KRW 9.320,00 | KRW 9.320,00 | KRW 9.200,00 | 7,92K |
| 2026-09-30 | KRW 9.220,00 | -1,50 % | KRW 9.360,00 | KRW 9.380,00 | KRW 9.220,00 | 17,59K |
| 2026-09-29 | KRW 9.360,00 | -2,09 % | KRW 9.460,00 | KRW 9.610,00 | KRW 9.270,00 | 23,03K |
| 2026-09-28 | KRW 9.560,00 | +1,27 % | KRW 9.420,00 | KRW 9.560,00 | KRW 9.370,00 | 13,84K |
| 2026-09-23 | KRW 9.440,00 | -0,11 % | KRW 9.450,00 | KRW 9.520,00 | KRW 9.390,00 | 12,37K |
| 2026-09-22 | KRW 9.450,00 | 0,00 % | KRW 9.470,00 | KRW 9.510,00 | KRW 9.360,00 | 28,08K |
| 2026-09-21 | KRW 9.450,00 | -0,42 % | KRW 9.470,00 | KRW 9.550,00 | KRW 9.360,00 | 21,77K |
| 2026-09-18 | KRW 9.490,00 | +1,17 % | KRW 9.480,00 | KRW 9.570,00 | KRW 9.380,00 | 16,87K |
| 2026-09-17 | KRW 9.380,00 | -1,16 % | KRW 9.500,00 | KRW 9.540,00 | KRW 9.240,00 | 30,38K |
| 2026-09-16 | KRW 9.490,00 | -0,42 % | KRW 9.440,00 | KRW 9.550,00 | KRW 9.340,00 | 12,43K |
| 2026-09-15 | KRW 9.530,00 | 0,00 % | KRW 9.500,00 | KRW 9.680,00 | KRW 9.440,00 | 4,33K |
| 2026-09-14 | KRW 9.530,00 | -0,63 % | KRW 9.590,00 | KRW 9.640,00 | KRW 9.500,00 | 10,96K |
| 2026-09-11 | KRW 9.590,00 | +0,63 % | KRW 9.330,00 | KRW 9.620,00 | KRW 9.330,00 | 19,22K |
| 2026-09-10 | KRW 9.530,00 | +1,49 % | KRW 9.330,00 | KRW 9.570,00 | KRW 9.310,00 | 21,89K |
| 2026-09-09 | KRW 9.390,00 | -1,26 % | KRW 9.510,00 | KRW 9.510,00 | KRW 9.330,00 | 28,52K |
| 2026-09-08 | KRW 9.510,00 | -1,25 % | KRW 9.550,00 | KRW 9.620,00 | KRW 9.420,00 | 18,94K |
| 2026-09-07 | KRW 9.630,00 | -0,21 % | KRW 9.810,00 | KRW 9.810,00 | KRW 9.530,00 | 9,10K |
| 2026-09-04 | KRW 9.650,00 | -0,41 % | KRW 9.690,00 | KRW 9.820,00 | KRW 9.650,00 | 14,07K |
| 2026-09-03 | KRW 9.690,00 | -1,02 % | KRW 9.770,00 | KRW 9.900,00 | KRW 9.590,00 | 22,55K |
| 2026-09-02 | KRW 9.790,00 | -0,31 % | KRW 9.780,00 | KRW 9.890,00 | KRW 9.640,00 | 27,87K |
| 2026-09-01 | KRW 9.820,00 | -0,81 % | KRW 9.890,00 | KRW 9.920,00 | KRW 9.750,00 | 17,53K |
| 2026-08-31 | KRW 9.900,00 | +1,33 % | KRW 9.770,00 | KRW 9.900,00 | KRW 9.520,00 | 25,46K |
| 2026-08-28 | KRW 9.770,00 | +1,35 % | KRW 9.640,00 | KRW 9.820,00 | KRW 9.580,00 | 28,84K |
| 2026-08-27 | KRW 9.640,00 | -0,62 % | KRW 9.700,00 | KRW 9.710,00 | KRW 9.560,00 | 15,50K |
| 2026-08-26 | KRW 9.700,00 | +2,54 % | KRW 9.590,00 | KRW 9.700,00 | KRW 9.460,00 | 20,82K |
| 2026-08-25 | KRW 9.460,00 | +0,42 % | KRW 9.440,00 | KRW 9.560,00 | KRW 9.260,00 | 11,84K |
| 2026-08-24 | KRW 9.420,00 | +0,75 % | KRW 9.390,00 | KRW 9.500,00 | KRW 9.260,00 | 20,13K |
| 2026-08-21 | KRW 9.350,00 | -0,85 % | KRW 9.420,00 | KRW 9.530,00 | KRW 9.260,00 | 42,58K |
| 2026-08-20 | KRW 9.430,00 | +0,11 % | KRW 9.420,00 | KRW 9.510,00 | KRW 9.420,00 | 19,81K |
| 2026-08-19 | KRW 9.420,00 | -1,15 % | KRW 9.450,00 | KRW 9.500,00 | KRW 9.310,00 | 61,55K |
| 2026-08-18 | KRW 9.530,00 | -3,25 % | KRW 9.850,00 | KRW 9.950,00 | KRW 9.350,00 | 120,10K |
| 2026-08-14 | KRW 9.850,00 | -1,50 % | KRW 9.920,00 | KRW 10.040,00 | KRW 9.780,00 | 107,85K |
| 2026-08-13 | KRW 10.000,00 | -0,79 % | KRW 10.090,00 | KRW 10.170,00 | KRW 9.800,00 | 51,16K |
| 2026-08-12 | KRW 10.080,00 | -6,49 % | KRW 10.700,00 | KRW 10.880,00 | KRW 10.040,00 | 96,84K |
| 2026-08-11 | KRW 10.780,00 | -1,82 % | KRW 10.980,00 | KRW 11.030,00 | KRW 10.710,00 | 12,84K |
| 2026-08-10 | KRW 10.980,00 | +4,27 % | KRW 10.530,00 | KRW 11.060,00 | KRW 10.320,00 | 42,11K |
| 2026-08-07 | KRW 10.530,00 | +3,24 % | KRW 10.260,00 | KRW 10.610,00 | KRW 10.260,00 | 20,59K |
| 2026-08-06 | KRW 10.200,00 | -1,26 % | KRW 10.430,00 | KRW 10.430,00 | KRW 10.150,00 | 8,36K |
| 2026-08-05 | KRW 10.330,00 | +0,49 % | KRW 10.280,00 | KRW 10.500,00 | KRW 10.240,00 | 23,43K |
| 2026-08-04 | KRW 10.280,00 | +2,39 % | KRW 9.890,00 | KRW 10.330,00 | KRW 9.810,00 | 35,91K |
| 2026-08-03 | KRW 10.040,00 | -2,33 % | KRW 10.330,00 | KRW 10.450,00 | KRW 9.870,00 | 11,41K |
| 2026-07-31 | KRW 10.280,00 | +4,58 % | KRW 9.860,00 | KRW 10.290,00 | KRW 9.860,00 | 24,00K |
| 2026-07-30 | KRW 9.830,00 | +0,31 % | KRW 9.420,00 | KRW 10.160,00 | KRW 9.420,00 | 18,54K |
| 2026-07-29 | KRW 9.800,00 | -2,29 % | KRW 9.910,00 | KRW 10.370,00 | KRW 9.760,00 | 37,01K |
| 2026-07-28 | KRW 10.030,00 | -3,93 % | KRW 10.500,00 | KRW 10.550,00 | KRW 9.990,00 | 28,46K |
| 2026-07-27 | KRW 10.440,00 | +1,56 % | KRW 10.280,00 | KRW 10.600,00 | KRW 10.170,00 | 20,99K |
| 2026-07-24 | KRW 10.280,00 | +0,39 % | KRW 10.240,00 | KRW 10.380,00 | KRW 10.030,00 | 28,46K |
| 2026-07-23 | KRW 10.240,00 | +1,59 % | KRW 10.080,00 | KRW 10.240,00 | KRW 10.000,00 | 17,02K |
| 2026-07-22 | KRW 10.080,00 | +2,54 % | KRW 9.830,00 | KRW 10.150,00 | KRW 9.830,00 | 19,04K |
| 2026-07-21 | KRW 9.830,00 | +1,76 % | KRW 9.700,00 | KRW 9.890,00 | KRW 9.700,00 | 24,30K |
| 2026-07-20 | KRW 9.660,00 | -2,52 % | KRW 9.910,00 | KRW 10.100,00 | KRW 9.620,00 | 12,86K |
| 2026-07-16 | KRW 9.910,00 | +0,71 % | KRW 9.840,00 | KRW 10.100,00 | KRW 9.780,00 | 15,57K |
| 2026-07-15 | KRW 9.840,00 | +2,07 % | KRW 9.710,00 | KRW 9.860,00 | KRW 9.630,00 | 7,16K |
| 2026-07-14 | KRW 9.640,00 | -3,41 % | KRW 9.710,00 | KRW 10.020,00 | KRW 9.490,00 | 88,84K |
| 2026-07-13 | KRW 9.980,00 | 0,00 % | KRW 9.980,00 | KRW 10.200,00 | KRW 9.900,00 | 41,34K |
| 2026-07-10 | KRW 9.980,00 | +1,32 % | KRW 9.860,00 | KRW 10.210,00 | KRW 9.860,00 | 18,06K |
| 2026-07-09 | KRW 9.850,00 | +0,92 % | KRW 9.720,00 | KRW 10.080,00 | KRW 9.620,00 | 63,63K |
| 2026-07-08 | KRW 9.760,00 | -2,30 % | KRW 10.000,00 | KRW 10.120,00 | KRW 9.710,00 | 12,86K |
| 2026-07-07 | KRW 9.990,00 | +0,81 % | KRW 9.720,00 | KRW 10.120,00 | KRW 9.720,00 | 54,89K |
| 2026-07-06 | KRW 9.910,00 | +0,61 % | KRW 9.850,00 | KRW 10.600,00 | KRW 9.390,00 | 21,10K |
| 2026-07-03 | KRW 9.850,00 | 0,00 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.730,00 | 10,36K |
| 2026-07-02 | KRW 9.850,00 | -1,30 % | KRW 9.980,00 | KRW 10.190,00 | KRW 9.820,00 | 19,57K |
| 2026-07-01 | KRW 9.980,00 | +2,04 % | KRW 9.710,00 | KRW 10.160,00 | KRW 9.620,00 | 20,43K |
| 2026-06-30 | KRW 9.780,00 | -0,41 % | KRW 9.820,00 | KRW 10.160,00 | KRW 9.780,00 | 13,65K |
| 2026-06-29 | KRW 9.820,00 | +6,51 % | KRW 9.160,00 | KRW 9.920,00 | KRW 9.160,00 | 25,39K |
| 2026-06-26 | KRW 9.220,00 | -3,86 % | KRW 9.510,00 | KRW 9.700,00 | KRW 9.090,00 | 65,49K |
| 2026-06-25 | KRW 9.590,00 | -0,83 % | KRW 9.670,00 | KRW 9.810,00 | KRW 9.510,00 | 34,70K |
| 2026-06-24 | KRW 9.670,00 | -0,10 % | KRW 9.680,00 | KRW 9.820,00 | KRW 9.510,00 | 32,68K |
| 2026-06-23 | KRW 9.680,00 | -5,10 % | KRW 10.200,00 | KRW 10.200,00 | KRW 9.520,00 | 127,94K |
| 2026-06-22 | KRW 10.200,00 | -2,02 % | KRW 10.410,00 | KRW 10.450,00 | KRW 10.110,00 | 31,35K |
| 2026-06-19 | KRW 10.410,00 | -1,79 % | KRW 10.500,00 | KRW 10.680,00 | KRW 10.180,00 | 27,00K |
| 2026-06-18 | KRW 10.600,00 | -1,76 % | KRW 10.850,00 | KRW 10.900,00 | KRW 10.600,00 | 19,96K |
| 2026-06-17 | KRW 10.790,00 | +0,94 % | KRW 10.580,00 | KRW 10.940,00 | KRW 10.580,00 | 55,37K |
| 2026-06-16 | KRW 10.690,00 | -0,65 % | KRW 10.660,00 | KRW 10.800,00 | KRW 10.640,00 | 15,44K |
| 2026-06-15 | KRW 10.760,00 | +1,13 % | KRW 10.700,00 | KRW 10.890,00 | KRW 10.670,00 | 15,24K |
| 2026-06-12 | KRW 10.640,00 | +2,21 % | KRW 10.440,00 | KRW 10.760,00 | KRW 10.440,00 | 23,97K |
| 2026-06-11 | KRW 10.410,00 | -0,95 % | KRW 10.450,00 | KRW 10.480,00 | KRW 10.290,00 | 21,40K |
| 2026-06-10 | KRW 10.510,00 | -0,28 % | KRW 10.460,00 | KRW 10.610,00 | KRW 10.220,00 | 21,46K |
| 2026-06-09 | KRW 10.540,00 | +3,33 % | KRW 10.200,00 | KRW 10.640,00 | KRW 10.200,00 | 30,67K |
| 2026-06-08 | KRW 10.200,00 | -1,07 % | KRW 9.980,00 | KRW 10.280,00 | KRW 9.870,00 | 73,84K |
| 2026-06-05 | KRW 10.310,00 | +0,78 % | KRW 10.230,00 | KRW 10.820,00 | KRW 10.030,00 | 85,60K |
| 2026-06-04 | KRW 10.230,00 | +0,79 % | KRW 10.150,00 | KRW 10.300,00 | KRW 10.020,00 | 41,59K |
| 2026-06-02 | KRW 10.150,00 | -0,68 % | KRW 10.140,00 | KRW 10.200,00 | KRW 10.000,00 | 39,73K |
| 2026-06-01 | KRW 10.220,00 | -2,94 % | KRW 10.410,00 | KRW 10.520,00 | KRW 10.130,00 | 83,92K |
| 2026-05-29 | KRW 10.530,00 | +2,23 % | KRW 10.300,00 | KRW 10.750,00 | KRW 9.980,00 | 78,21K |
| 2026-05-28 | KRW 10.300,00 | +1,38 % | KRW 10.300,00 | KRW 10.300,00 | KRW 9.950,00 | 113,31K |
| 2026-05-27 | KRW 10.160,00 | -3,70 % | KRW 10.480,00 | KRW 10.560,00 | KRW 10.140,00 | 130,14K |
| 2026-05-26 | KRW 10.550,00 | -3,21 % | KRW 10.900,00 | KRW 10.970,00 | KRW 10.440,00 | 85,81K |
| 2026-05-22 | KRW 10.900,00 | +3,51 % | KRW 10.540,00 | KRW 10.980,00 | KRW 10.530,00 | 77,51K |