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 37.250,00 | -0,53 % | KRW 37.600,00 | KRW 37.600,00 | KRW 36.850,00 | 1,57K |
| 2026-10-01 | KRW 37.450,00 | +0,13 % | KRW 37.300,00 | KRW 37.500,00 | KRW 36.550,00 | 3,70K |
| 2026-09-30 | KRW 37.400,00 | -0,80 % | KRW 38.100,00 | KRW 38.100,00 | KRW 36.650,00 | 4,40K |
| 2026-09-29 | KRW 37.700,00 | 0,00 % | KRW 37.300,00 | KRW 38.500,00 |
| KRW 36.850,00 |
| 4,51K |
| 2026-09-28 | KRW 37.700,00 | +1,07 % | KRW 37.300,00 | KRW 37.850,00 | KRW 37.300,00 | 3,15K |
| 2026-09-23 | KRW 37.300,00 | -2,23 % | KRW 38.100,00 | KRW 38.200,00 | KRW 37.050,00 | 6,14K |
| 2026-09-22 | KRW 38.150,00 | -1,68 % | KRW 38.650,00 | KRW 39.350,00 | KRW 37.900,00 | 5,61K |
| 2026-09-21 | KRW 38.800,00 | -1,90 % | KRW 39.550,00 | KRW 39.550,00 | KRW 38.100,00 | 6,24K |
| 2026-09-18 | KRW 39.550,00 | +2,99 % | KRW 38.450,00 | KRW 39.950,00 | KRW 38.150,00 | 16,86K |
| 2026-09-17 | KRW 38.400,00 | +0,26 % | KRW 38.150,00 | KRW 38.500,00 | KRW 37.900,00 | 7,54K |
| 2026-09-16 | KRW 38.300,00 | +1,86 % | KRW 37.250,00 | KRW 38.600,00 | KRW 37.200,00 | 16,21K |
| 2026-09-15 | KRW 37.600,00 | +3,87 % | KRW 35.750,00 | KRW 37.700,00 | KRW 35.750,00 | 17,03K |
| 2026-09-14 | KRW 36.200,00 | 0,00 % | KRW 35.950,00 | KRW 36.450,00 | KRW 35.750,00 | 2,58K |
| 2026-09-11 | KRW 36.200,00 | -1,36 % | KRW 36.700,00 | KRW 36.700,00 | KRW 35.800,00 | 5,02K |
| 2026-09-10 | KRW 36.700,00 | +2,23 % | KRW 35.700,00 | KRW 36.700,00 | KRW 35.300,00 | 9,68K |
| 2026-09-09 | KRW 35.900,00 | -0,42 % | KRW 36.050,00 | KRW 36.300,00 | KRW 35.600,00 | 4,95K |
| 2026-09-08 | KRW 36.050,00 | -1,50 % | KRW 36.600,00 | KRW 36.900,00 | KRW 36.050,00 | 5,82K |
| 2026-09-07 | KRW 36.600,00 | +2,66 % | KRW 35.850,00 | KRW 37.400,00 | KRW 35.550,00 | 14,32K |
| 2026-09-04 | KRW 35.650,00 | +0,71 % | KRW 35.850,00 | KRW 36.050,00 | KRW 35.100,00 | 8,80K |
| 2026-09-03 | KRW 35.400,00 | -0,84 % | KRW 35.700,00 | KRW 36.550,00 | KRW 34.550,00 | 28,81K |
| 2026-09-02 | KRW 35.700,00 | 0,00 % | KRW 35.300,00 | KRW 35.950,00 | KRW 33.000,00 | 28,23K |
| 2026-09-01 | KRW 35.700,00 | -1,92 % | KRW 36.450,00 | KRW 36.450,00 | KRW 35.250,00 | 9,31K |
| 2026-08-31 | KRW 36.400,00 | +1,11 % | KRW 37.000,00 | KRW 37.000,00 | KRW 35.350,00 | 9,23K |
| 2026-08-28 | KRW 36.000,00 | +0,42 % | KRW 36.050,00 | KRW 36.400,00 | KRW 35.300,00 | 14,48K |
| 2026-08-27 | KRW 35.850,00 | -1,10 % | KRW 35.950,00 | KRW 36.800,00 | KRW 35.500,00 | 8,86K |
| 2026-08-26 | KRW 36.250,00 | -0,96 % | KRW 36.250,00 | KRW 36.600,00 | KRW 35.650,00 | 12,34K |
| 2026-08-25 | KRW 36.600,00 | +0,41 % | KRW 36.450,00 | KRW 36.700,00 | KRW 35.550,00 | 8,10K |
| 2026-08-24 | KRW 36.450,00 | +2,24 % | KRW 35.850,00 | KRW 36.850,00 | KRW 35.550,00 | 7,98K |
| 2026-08-21 | KRW 35.650,00 | -2,99 % | KRW 35.850,00 | KRW 36.600,00 | KRW 35.450,00 | 8,82K |
| 2026-08-20 | KRW 36.750,00 | +1,24 % | KRW 36.500,00 | KRW 37.200,00 | KRW 36.050,00 | 14,32K |
| 2026-08-19 | KRW 36.300,00 | -4,47 % | KRW 36.950,00 | KRW 36.950,00 | KRW 35.800,00 | 26,37K |
| 2026-08-18 | KRW 38.000,00 | +11,27 % | KRW 35.900,00 | KRW 38.650,00 | KRW 35.600,00 | 94,45K |
| 2026-08-14 | KRW 34.150,00 | +0,44 % | KRW 34.000,00 | KRW 34.550,00 | KRW 33.450,00 | 10,59K |
| 2026-08-13 | KRW 34.000,00 | -0,44 % | KRW 34.350,00 | KRW 34.500,00 | KRW 33.600,00 | 9,48K |
| 2026-08-12 | KRW 34.150,00 | +0,29 % | KRW 34.050,00 | KRW 34.350,00 | KRW 33.400,00 | 13,47K |
| 2026-08-11 | KRW 34.050,00 | +0,74 % | KRW 33.750,00 | KRW 34.750,00 | KRW 33.400,00 | 12,38K |
| 2026-08-10 | KRW 33.800,00 | +2,11 % | KRW 33.100,00 | KRW 33.900,00 | KRW 33.050,00 | 8,64K |
| 2026-08-07 | KRW 33.100,00 | +0,15 % | KRW 33.050,00 | KRW 33.350,00 | KRW 32.550,00 | 5,67K |
| 2026-08-06 | KRW 33.050,00 | -0,90 % | KRW 33.300,00 | KRW 33.600,00 | KRW 32.200,00 | 12,68K |
| 2026-08-05 | KRW 33.350,00 | +1,99 % | KRW 33.300,00 | KRW 33.450,00 | KRW 32.950,00 | 8,36K |
| 2026-08-04 | KRW 32.700,00 | +3,65 % | KRW 31.550,00 | KRW 32.850,00 | KRW 31.550,00 | 10,93K |
| 2026-08-03 | KRW 31.550,00 | +0,16 % | KRW 31.450,00 | KRW 31.850,00 | KRW 31.050,00 | 14,94K |
| 2026-07-31 | KRW 31.500,00 | +4,48 % | KRW 30.850,00 | KRW 31.800,00 | KRW 30.300,00 | 11,11K |
| 2026-07-30 | KRW 30.150,00 | +0,50 % | KRW 29.500,00 | KRW 31.100,00 | KRW 29.450,00 | 16,69K |
| 2026-07-29 | KRW 30.000,00 | -2,76 % | KRW 30.650,00 | KRW 31.600,00 | KRW 29.500,00 | 17,38K |
| 2026-07-28 | KRW 30.850,00 | -3,89 % | KRW 31.700,00 | KRW 31.700,00 | KRW 30.050,00 | 16,35K |
| 2026-07-27 | KRW 32.100,00 | -0,16 % | KRW 32.200,00 | KRW 32.600,00 | KRW 31.750,00 | 7,40K |
| 2026-07-24 | KRW 32.150,00 | -3,31 % | KRW 33.200,00 | KRW 33.300,00 | KRW 31.800,00 | 11,15K |
| 2026-07-23 | KRW 33.250,00 | +3,10 % | KRW 32.300,00 | KRW 33.250,00 | KRW 32.300,00 | 4,29K |
| 2026-07-22 | KRW 32.250,00 | -0,92 % | KRW 32.650,00 | KRW 34.050,00 | KRW 32.150,00 | 14,83K |
| 2026-07-21 | KRW 32.550,00 | 0,00 % | KRW 32.500,00 | KRW 32.900,00 | KRW 31.750,00 | 10,67K |
| 2026-07-20 | KRW 32.550,00 | -5,52 % | KRW 34.300,00 | KRW 34.750,00 | KRW 32.400,00 | 21,04K |
| 2026-07-16 | KRW 34.450,00 | -4,17 % | KRW 35.350,00 | KRW 36.700,00 | KRW 34.450,00 | 17,75K |
| 2026-07-15 | KRW 35.950,00 | +4,66 % | KRW 34.900,00 | KRW 38.350,00 | KRW 34.050,00 | 60,64K |
| 2026-07-14 | KRW 34.350,00 | -2,00 % | KRW 35.700,00 | KRW 36.450,00 | KRW 33.600,00 | 44,84K |
| 2026-07-13 | KRW 35.050,00 | -16,55 % | KRW 42.250,00 | KRW 42.450,00 | KRW 35.000,00 | 113,10K |
| 2026-07-10 | KRW 42.000,00 | +26,89 % | KRW 32.800,00 | KRW 42.500,00 | KRW 32.800,00 | 285,09K |
| 2026-07-09 | KRW 33.100,00 | 0,00 % | KRW 33.000,00 | KRW 34.000,00 | KRW 32.100,00 | 18,50K |
| 2026-07-08 | KRW 33.100,00 | -4,20 % | KRW 34.200,00 | KRW 35.300,00 | KRW 32.550,00 | 17,97K |
| 2026-07-07 | KRW 34.550,00 | -7,37 % | KRW 37.600,00 | KRW 37.600,00 | KRW 34.550,00 | 31,31K |
| 2026-07-06 | KRW 37.300,00 | +7,96 % | KRW 34.400,00 | KRW 37.450,00 | KRW 33.500,00 | 43,77K |
| 2026-07-03 | KRW 34.550,00 | -0,43 % | KRW 34.250,00 | KRW 34.750,00 | KRW 32.500,00 | 21,67K |
| 2026-07-02 | KRW 34.700,00 | -5,96 % | KRW 36.500,00 | KRW 36.500,00 | KRW 34.550,00 | 19,14K |
| 2026-07-01 | KRW 36.900,00 | +4,98 % | KRW 35.500,00 | KRW 37.900,00 | KRW 35.150,00 | 56,16K |
| 2026-06-30 | KRW 35.150,00 | -8,10 % | KRW 38.000,00 | KRW 38.000,00 | KRW 34.300,00 | 54,69K |
| 2026-06-29 | KRW 38.250,00 | -0,65 % | KRW 40.250,00 | KRW 41.500,00 | KRW 37.800,00 | 140,41K |
| 2026-06-26 | KRW 38.500,00 | +11,76 % | KRW 35.100,00 | KRW 42.850,00 | KRW 33.250,00 | 336,89K |
| 2026-06-25 | KRW 34.450,00 | -8,62 % | KRW 36.900,00 | KRW 39.900,00 | KRW 33.250,00 | 181,16K |
| 2026-06-24 | KRW 37.700,00 | +12,04 % | KRW 35.750,00 | KRW 41.800,00 | KRW 33.800,00 | 337,03K |
| 2026-06-23 | KRW 33.650,00 | +3,38 % | KRW 32.950,00 | KRW 42.050,00 | KRW 31.650,00 | 400,71K |
| 2026-06-22 | KRW 32.550,00 | +2,68 % | KRW 31.600,00 | KRW 34.750,00 | KRW 31.000,00 | 59,40K |
| 2026-06-19 | KRW 31.700,00 | -3,21 % | KRW 32.750,00 | KRW 32.750,00 | KRW 31.050,00 | 10,56K |
| 2026-06-18 | KRW 32.750,00 | -1,06 % | KRW 33.100,00 | KRW 33.100,00 | KRW 32.200,00 | 7,67K |
| 2026-06-17 | KRW 33.100,00 | -0,60 % | KRW 33.300,00 | KRW 33.300,00 | KRW 32.850,00 | 5,54K |
| 2026-06-16 | KRW 33.300,00 | -1,19 % | KRW 33.500,00 | KRW 33.600,00 | KRW 33.050,00 | 5,15K |
| 2026-06-15 | KRW 33.700,00 | +1,51 % | KRW 33.400,00 | KRW 33.900,00 | KRW 33.250,00 | 3,60K |
| 2026-06-12 | KRW 33.200,00 | +2,79 % | KRW 32.350,00 | KRW 33.200,00 | KRW 32.350,00 | 6,00K |
| 2026-06-11 | KRW 32.300,00 | +0,62 % | KRW 31.800,00 | KRW 32.300,00 | KRW 31.350,00 | 4,89K |
| 2026-06-10 | KRW 32.100,00 | +1,26 % | KRW 31.450,00 | KRW 32.100,00 | KRW 31.250,00 | 6,28K |
| 2026-06-09 | KRW 31.700,00 | +2,26 % | KRW 31.000,00 | KRW 32.000,00 | KRW 31.000,00 | 14,77K |
| 2026-06-08 | KRW 31.000,00 | -5,49 % | KRW 31.950,00 | KRW 32.400,00 | KRW 30.350,00 | 9,49K |
| 2026-06-05 | KRW 32.800,00 | -0,61 % | KRW 32.950,00 | KRW 32.950,00 | KRW 32.000,00 | 10,68K |
| 2026-06-04 | KRW 33.000,00 | -0,45 % | KRW 33.100,00 | KRW 33.250,00 | KRW 32.200,00 | 7,03K |
| 2026-06-02 | KRW 33.150,00 | +1,22 % | KRW 32.800,00 | KRW 33.500,00 | KRW 31.950,00 | 12,11K |
| 2026-06-01 | KRW 32.750,00 | -4,24 % | KRW 34.300,00 | KRW 34.300,00 | KRW 32.450,00 | 29,28K |
| 2026-05-29 | KRW 34.200,00 | -2,43 % | KRW 35.150,00 | KRW 35.900,00 | KRW 33.950,00 | 10,11K |
| 2026-05-28 | KRW 35.050,00 | -3,31 % | KRW 36.300,00 | KRW 36.400,00 | KRW 34.350,00 | 9,47K |
| 2026-05-27 | KRW 36.250,00 | -4,98 % | KRW 38.150,00 | KRW 38.450,00 | KRW 36.200,00 | 21,43K |
| 2026-05-26 | KRW 38.150,00 | +8,84 % | KRW 35.100,00 | KRW 39.300,00 | KRW 34.900,00 | 58,63K |
| 2026-05-22 | KRW 35.050,00 | +1,59 % | KRW 34.500,00 | KRW 35.200,00 | KRW 33.950,00 | 7,45K |