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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 44.950,00 | -0,77 % | KRW 45.850,00 | KRW 46.100,00 | KRW 44.650,00 | 107,22K |
| 2026-09-29 | KRW 45.300,00 | +1,57 % | KRW 43.950,00 | KRW 45.500,00 | KRW 42.700,00 | 125,95K |
| 2026-09-28 | KRW 44.600,00 | +0,68 % | KRW 44.400,00 | KRW 46.850,00 | KRW 44.200,00 | 184,98K |
| 2026-09-23 | KRW 44.300,00 | -2,85 % | KRW 45.950,00 | KRW 45.950,00 |
| KRW 44.150,00 |
| 116,85K |
| 2026-09-22 | KRW 45.600,00 | +4,11 % | KRW 43.900,00 | KRW 46.150,00 | KRW 43.300,00 | 139,30K |
| 2026-09-21 | KRW 43.800,00 | -2,77 % | KRW 44.700,00 | KRW 44.750,00 | KRW 42.200,00 | 121,58K |
| 2026-09-18 | KRW 45.050,00 | -0,88 % | KRW 46.100,00 | KRW 46.250,00 | KRW 44.650,00 | 207,92K |
| 2026-09-17 | KRW 45.450,00 | +5,09 % | KRW 44.000,00 | KRW 45.900,00 | KRW 43.700,00 | 278,78K |
| 2026-09-16 | KRW 43.250,00 | 0,00 % | KRW 43.600,00 | KRW 43.700,00 | KRW 41.800,00 | 141,41K |
| 2026-09-15 | KRW 43.250,00 | +5,62 % | KRW 41.500,00 | KRW 44.550,00 | KRW 40.800,00 | 229,55K |
| 2026-09-14 | KRW 40.950,00 | -1,21 % | KRW 40.650,00 | KRW 41.600,00 | KRW 40.350,00 | 59,44K |
| 2026-09-11 | KRW 41.450,00 | -1,78 % | KRW 41.450,00 | KRW 41.700,00 | KRW 40.750,00 | 51,51K |
| 2026-09-10 | KRW 42.200,00 | +0,84 % | KRW 40.800,00 | KRW 42.750,00 | KRW 39.950,00 | 121,01K |
| 2026-09-09 | KRW 41.850,00 | +0,97 % | KRW 41.400,00 | KRW 42.250,00 | KRW 40.550,00 | 96,01K |
| 2026-09-08 | KRW 41.450,00 | +3,50 % | KRW 40.750,00 | KRW 42.300,00 | KRW 39.650,00 | 118,95K |
| 2026-09-07 | KRW 40.050,00 | -5,43 % | KRW 42.400,00 | KRW 42.450,00 | KRW 39.700,00 | 147,61K |
| 2026-09-04 | KRW 42.350,00 | +4,83 % | KRW 40.850,00 | KRW 43.500,00 | KRW 40.700,00 | 131,45K |
| 2026-09-03 | KRW 40.400,00 | +0,50 % | KRW 40.650,00 | KRW 41.050,00 | KRW 39.800,00 | 84,61K |
| 2026-09-02 | KRW 40.200,00 | -2,78 % | KRW 40.450,00 | KRW 40.950,00 | KRW 39.000,00 | 67,54K |
| 2026-09-01 | KRW 41.350,00 | +0,85 % | KRW 41.000,00 | KRW 42.050,00 | KRW 40.600,00 | 67,00K |
| 2026-08-31 | KRW 41.000,00 | -3,76 % | KRW 41.700,00 | KRW 42.450,00 | KRW 40.400,00 | 72,47K |
| 2026-08-28 | KRW 42.600,00 | -1,96 % | KRW 43.050,00 | KRW 43.200,00 | KRW 41.650,00 | 84,51K |
| 2026-08-27 | KRW 43.450,00 | +1,28 % | KRW 43.350,00 | KRW 43.800,00 | KRW 42.600,00 | 111,81K |
| 2026-08-26 | KRW 42.900,00 | -3,38 % | KRW 44.850,00 | KRW 45.700,00 | KRW 42.900,00 | 118,07K |
| 2026-08-25 | KRW 44.400,00 | +6,22 % | KRW 41.700,00 | KRW 44.800,00 | KRW 41.400,00 | 163,49K |
| 2026-08-24 | KRW 41.800,00 | +6,23 % | KRW 39.550,00 | KRW 42.050,00 | KRW 39.100,00 | 115,69K |
| 2026-08-21 | KRW 39.350,00 | -4,26 % | KRW 40.650,00 | KRW 40.700,00 | KRW 38.450,00 | 100,83K |
| 2026-08-20 | KRW 41.100,00 | -3,75 % | KRW 42.700,00 | KRW 44.100,00 | KRW 41.100,00 | 124,38K |
| 2026-08-19 | KRW 42.700,00 | -0,93 % | KRW 41.650,00 | KRW 43.200,00 | KRW 41.350,00 | 95,31K |
| 2026-08-18 | KRW 43.100,00 | -4,22 % | KRW 44.900,00 | KRW 46.250,00 | KRW 42.700,00 | 157,30K |
| 2026-08-14 | KRW 45.000,00 | +3,33 % | KRW 43.000,00 | KRW 46.000,00 | KRW 42.650,00 | 222,46K |
| 2026-08-13 | KRW 43.550,00 | +6,74 % | KRW 42.250,00 | KRW 44.250,00 | KRW 41.300,00 | 275,34K |
| 2026-08-12 | KRW 40.800,00 | -1,21 % | KRW 40.900,00 | KRW 41.550,00 | KRW 39.600,00 | 119,02K |
| 2026-08-11 | KRW 41.300,00 | -4,07 % | KRW 43.100,00 | KRW 43.250,00 | KRW 41.200,00 | 172,63K |
| 2026-08-10 | KRW 43.050,00 | +3,49 % | KRW 43.050,00 | KRW 43.300,00 | KRW 41.600,00 | 184,89K |
| 2026-08-07 | KRW 41.600,00 | +3,87 % | KRW 40.200,00 | KRW 42.550,00 | KRW 40.200,00 | 214,43K |
| 2026-08-06 | KRW 40.050,00 | -1,84 % | KRW 40.200,00 | KRW 41.000,00 | KRW 38.850,00 | 101,97K |
| 2026-08-05 | KRW 40.800,00 | +7,79 % | KRW 37.850,00 | KRW 41.250,00 | KRW 37.750,00 | 189,41K |
| 2026-08-04 | KRW 37.850,00 | +7,83 % | KRW 34.850,00 | KRW 39.400,00 | KRW 34.850,00 | 217,93K |
| 2026-08-03 | KRW 35.100,00 | +5,41 % | KRW 32.650,00 | KRW 35.500,00 | KRW 32.000,00 | 129,23K |
| 2026-07-31 | KRW 33.300,00 | +4,39 % | KRW 32.700,00 | KRW 33.750,00 | KRW 31.700,00 | 125,35K |
| 2026-07-30 | KRW 31.900,00 | +2,74 % | KRW 28.800,00 | KRW 33.500,00 | KRW 28.800,00 | 228,46K |
| 2026-07-29 | KRW 31.050,00 | -8,41 % | KRW 33.900,00 | KRW 34.350,00 | KRW 29.950,00 | 199,20K |
| 2026-07-28 | KRW 33.900,00 | -6,35 % | KRW 35.250,00 | KRW 35.400,00 | KRW 33.300,00 | 83,92K |
| 2026-07-27 | KRW 36.200,00 | +3,13 % | KRW 35.800,00 | KRW 37.300,00 | KRW 34.550,00 | 136,19K |
| 2026-07-24 | KRW 35.100,00 | -4,23 % | KRW 35.600,00 | KRW 36.800,00 | KRW 34.750,00 | 82,37K |
| 2026-07-23 | KRW 36.650,00 | +12,94 % | KRW 32.350,00 | KRW 36.850,00 | KRW 32.350,00 | 168,80K |
| 2026-07-22 | KRW 32.450,00 | +4,85 % | KRW 31.700,00 | KRW 33.400,00 | KRW 31.700,00 | 107,77K |
| 2026-07-21 | KRW 30.950,00 | -2,06 % | KRW 30.750,00 | KRW 31.900,00 | KRW 30.350,00 | 82,61K |
| 2026-07-20 | KRW 31.600,00 | -2,77 % | KRW 32.350,00 | KRW 33.000,00 | KRW 31.050,00 | 92,05K |
| 2026-07-16 | KRW 32.500,00 | -2,55 % | KRW 32.900,00 | KRW 33.750,00 | KRW 31.900,00 | 92,94K |
| 2026-07-15 | KRW 33.350,00 | +9,88 % | KRW 30.600,00 | KRW 33.950,00 | KRW 30.600,00 | 193,11K |
| 2026-07-14 | KRW 30.350,00 | +0,33 % | KRW 30.300,00 | KRW 30.750,00 | KRW 29.400,00 | 160,58K |
| 2026-07-13 | KRW 30.250,00 | -4,87 % | KRW 31.650,00 | KRW 32.600,00 | KRW 29.800,00 | 100,21K |
| 2026-07-10 | KRW 31.800,00 | +4,78 % | KRW 30.350,00 | KRW 32.500,00 | KRW 30.300,00 | 113,05K |
| 2026-07-09 | KRW 30.350,00 | +0,66 % | KRW 29.700,00 | KRW 31.400,00 | KRW 29.400,00 | 130,18K |
| 2026-07-08 | KRW 30.150,00 | -6,07 % | KRW 30.550,00 | KRW 31.650,00 | KRW 29.700,00 | 108,10K |
| 2026-07-07 | KRW 32.100,00 | -1,08 % | KRW 31.100,00 | KRW 32.550,00 | KRW 30.800,00 | 87,17K |
| 2026-07-06 | KRW 32.450,00 | +1,09 % | KRW 32.150,00 | KRW 32.750,00 | KRW 30.900,00 | 163,08K |
| 2026-07-03 | KRW 32.100,00 | +1,26 % | KRW 31.450,00 | KRW 32.250,00 | KRW 30.100,00 | 225,50K |
| 2026-07-02 | KRW 31.700,00 | -7,98 % | KRW 33.500,00 | KRW 33.500,00 | KRW 31.350,00 | 139,53K |
| 2026-07-01 | KRW 34.450,00 | -1,01 % | KRW 35.000,00 | KRW 36.100,00 | KRW 33.900,00 | 221,30K |
| 2026-06-30 | KRW 34.800,00 | -0,71 % | KRW 35.800,00 | KRW 35.850,00 | KRW 34.000,00 | 162,69K |
| 2026-06-29 | KRW 35.050,00 | +8,68 % | KRW 31.900,00 | KRW 35.250,00 | KRW 31.600,00 | 267,15K |
| 2026-06-26 | KRW 32.250,00 | -5,56 % | KRW 33.500,00 | KRW 33.600,00 | KRW 31.500,00 | 228,50K |
| 2026-06-25 | KRW 34.150,00 | -0,87 % | KRW 34.350,00 | KRW 35.850,00 | KRW 33.800,00 | 244,44K |
| 2026-06-24 | KRW 34.450,00 | -1,29 % | KRW 34.150,00 | KRW 35.350,00 | KRW 33.500,00 | 290,54K |
| 2026-06-23 | KRW 34.900,00 | -11,31 % | KRW 37.600,00 | KRW 38.400,00 | KRW 34.700,00 | 424,16K |
| 2026-06-22 | KRW 39.350,00 | -3,91 % | KRW 39.450,00 | KRW 40.950,00 | KRW 38.950,00 | 233,47K |
| 2026-06-19 | KRW 40.950,00 | -5,21 % | KRW 42.250,00 | KRW 42.950,00 | KRW 39.900,00 | 300,49K |
| 2026-06-18 | KRW 43.200,00 | -6,59 % | KRW 46.350,00 | KRW 46.400,00 | KRW 42.950,00 | 227,42K |
| 2026-06-17 | KRW 46.250,00 | -6,57 % | KRW 49.750,00 | KRW 49.800,00 | KRW 46.250,00 | 263,67K |
| 2026-06-16 | KRW 49.500,00 | +6,34 % | KRW 47.850,00 | KRW 50.400,00 | KRW 46.050,00 | 635,67K |
| 2026-06-15 | KRW 46.550,00 | -2,62 % | KRW 52.500,00 | KRW 52.500,00 | KRW 45.850,00 | 329,15K |
| 2026-06-12 | KRW 47.800,00 | +3,13 % | KRW 49.650,00 | KRW 50.500,00 | KRW 47.550,00 | 241,42K |
| 2026-06-11 | KRW 46.350,00 | +0,43 % | KRW 44.050,00 | KRW 47.700,00 | KRW 42.100,00 | 361,97K |
| 2026-06-10 | KRW 46.150,00 | +0,65 % | KRW 46.100,00 | KRW 47.200,00 | KRW 44.400,00 | 141,98K |
| 2026-06-09 | KRW 45.850,00 | +3,03 % | KRW 45.800,00 | KRW 47.150,00 | KRW 44.000,00 | 181,56K |
| 2026-06-08 | KRW 44.500,00 | -9,09 % | KRW 44.800,00 | KRW 45.850,00 | KRW 42.800,00 | 204,43K |
| 2026-06-05 | KRW 48.950,00 | -3,83 % | KRW 50.500,00 | KRW 50.600,00 | KRW 48.000,00 | 241,53K |
| 2026-06-04 | KRW 50.900,00 | +1,60 % | KRW 49.250,00 | KRW 52.400,00 | KRW 49.200,00 | 194,84K |
| 2026-06-02 | KRW 50.100,00 | -6,70 % | KRW 51.100,00 | KRW 51.200,00 | KRW 48.700,00 | 230,09K |
| 2026-06-01 | KRW 53.700,00 | +0,37 % | KRW 52.000,00 | KRW 55.100,00 | KRW 50.300,00 | 283,93K |
| 2026-05-29 | KRW 53.500,00 | -3,60 % | KRW 56.000,00 | KRW 56.400,00 | KRW 51.800,00 | 389,89K |
| 2026-05-28 | KRW 55.500,00 | -9,17 % | KRW 61.700,00 | KRW 61.800,00 | KRW 53.600,00 | 532,73K |
| 2026-05-27 | KRW 61.100,00 | -5,86 % | KRW 65.900,00 | KRW 66.100,00 | KRW 61.100,00 | 278,47K |
| 2026-05-26 | KRW 64.900,00 | +3,18 % | KRW 63.900,00 | KRW 68.700,00 | KRW 63.100,00 | 502,46K |
| 2026-05-22 | KRW 62.900,00 | -2,63 % | KRW 62.900,00 | KRW 64.400,00 | KRW 61.000,00 | 417,76K |
| 2026-05-21 | KRW 64.600,00 | +6,43 % | KRW 63.300,00 | KRW 67.000,00 | KRW 62.500,00 | 338,40K |
| 2026-05-20 | KRW 60.700,00 | -14,99 % | KRW 68.500,00 | KRW 68.900,00 | KRW 59.000,00 | 450,76K |