kt millie seojae Co.Ltd 418470
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 9.350,00+60,00 (+%0,65)
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 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 |