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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 30.150,00 | +1,69 % | KRW 29.650,00 | KRW 30.150,00 | KRW 28.800,00 | 1,67M |
| 2026-09-30 | KRW 29.650,00 | +0,51 % | KRW 30.250,00 | KRW 31.400,00 | KRW 29.600,00 | 2,27M |
| 2026-09-29 | KRW 29.500,00 | -1,34 % | KRW 29.900,00 | KRW 30.025,00 | KRW 29.200,00 | 1,69M |
| 2026-09-28 | KRW 29.900,00 | -3,39 % | KRW 31.300,00 | KRW 31.300,00 | KRW 29.850,00 | 2,23M |
| 2026-09-23 | KRW 30.950,00 | -2,06 % | KRW 32.150,00 | KRW 32.200,00 | KRW 30.550,00 | 3,03M |
| 2026-09-22 | KRW 31.600,00 | +6,40 % | KRW 30.500,00 | KRW 33.450,00 | KRW 30.000,00 | 9,22M |
| 2026-09-21 | KRW 29.700,00 | -5,56 % | KRW 31.500,00 | KRW 31.550,00 | KRW 29.700,00 | 3,80M |
| 2026-09-18 | KRW 31.450,00 | +11,13 % | KRW 28.850,00 | KRW 32.050,00 | KRW 28.550,00 | 8,83M |
| 2026-09-17 | KRW 28.300,00 | +1,43 % | KRW 28.150,00 | KRW 28.950,00 | KRW 28.000,00 | 963,81K |
| 2026-09-16 | KRW 27.900,00 | 0,00 % | KRW 28.450,00 | KRW 28.650,00 | KRW 27.750,00 | 945,72K |
| 2026-09-15 | KRW 27.900,00 | -1,41 % | KRW 28.050,00 | KRW 28.500,00 | KRW 27.550,00 | 948,86K |
| 2026-09-14 | KRW 28.300,00 | -4,07 % | KRW 28.700,00 | KRW 28.950,00 | KRW 27.950,00 | 1,10M |
| 2026-09-11 | KRW 29.500,00 | -0,67 % | KRW 28.700,00 | KRW 29.600,00 | KRW 28.400,00 | 1,21M |
| 2026-09-10 | KRW 29.700,00 | -4,50 % | KRW 30.450,00 | KRW 30.600,00 | KRW 28.800,00 | 2,65M |
| 2026-09-09 | KRW 31.100,00 | +8,17 % | KRW 29.200,00 | KRW 31.400,00 | KRW 28.900,00 | 4,11M |
| 2026-09-08 | KRW 28.750,00 | +0,35 % | KRW 28.850,00 | KRW 29.900,00 | KRW 28.650,00 | 1,67M |
| 2026-09-07 | KRW 28.650,00 | +4,56 % | KRW 27.950,00 | KRW 29.050,00 | KRW 27.750,00 | 1,20M |
| 2026-09-04 | KRW 27.400,00 | +1,67 % | KRW 27.400,00 | KRW 27.800,00 | KRW 27.050,00 | 699,02K |
| 2026-09-03 | KRW 26.950,00 | -2,18 % | KRW 27.900,00 | KRW 27.950,00 | KRW 26.350,00 | 1,09M |
| 2026-09-02 | KRW 27.550,00 | -3,84 % | KRW 27.850,00 | KRW 28.500,00 | KRW 27.500,00 | 891,04K |
| 2026-09-01 | KRW 28.650,00 | -2,55 % | KRW 29.150,00 | KRW 29.300,00 | KRW 28.400,00 | 862,53K |
| 2026-08-31 | KRW 29.400,00 | -1,01 % | KRW 29.150,00 | KRW 29.675,00 | KRW 28.100,00 | 1,14M |
| 2026-08-28 | KRW 29.700,00 | -0,34 % | KRW 29.400,00 | KRW 30.550,00 | KRW 29.000,00 | 1,43M |
| 2026-08-27 | KRW 29.800,00 | +5,67 % | KRW 29.150,00 | KRW 30.300,00 | KRW 28.800,00 | 2,80M |
| 2026-08-26 | KRW 28.200,00 | +2,55 % | KRW 27.650,00 | KRW 28.400,00 | KRW 27.300,00 | 1,20M |
| 2026-08-25 | KRW 27.500,00 | +3,00 % | KRW 26.300,00 | KRW 27.500,00 | KRW 25.200,00 | 899,59K |
| 2026-08-24 | KRW 26.700,00 | +0,19 % | KRW 26.650,00 | KRW 27.200,00 | KRW 26.100,00 | 950,80K |
| 2026-08-21 | KRW 26.650,00 | -6,00 % | KRW 27.700,00 | KRW 27.900,00 | KRW 26.550,00 | 1,05M |
| 2026-08-20 | KRW 28.350,00 | +1,25 % | KRW 28.300,00 | KRW 29.050,00 | KRW 28.050,00 | 958,69K |
| 2026-08-19 | KRW 28.000,00 | -2,44 % | KRW 27.300,00 | KRW 28.950,00 | KRW 26.850,00 | 1,33M |
| 2026-08-18 | KRW 28.700,00 | -4,17 % | KRW 30.000,00 | KRW 30.500,00 | KRW 28.300,00 | 1,84M |
| 2026-08-14 | KRW 29.950,00 | -0,50 % | KRW 30.550,00 | KRW 30.600,00 | KRW 29.000,00 | 1,67M |
| 2026-08-13 | KRW 30.100,00 | +2,21 % | KRW 30.000,00 | KRW 31.450,00 | KRW 29.600,00 | 2,71M |
| 2026-08-12 | KRW 29.450,00 | +4,06 % | KRW 29.000,00 | KRW 29.750,00 | KRW 28.450,00 | 2,22M |
| 2026-08-11 | KRW 28.300,00 | -2,08 % | KRW 28.700,00 | KRW 28.700,00 | KRW 27.800,00 | 1,51M |
| 2026-08-10 | KRW 28.900,00 | +6,64 % | KRW 27.750,00 | KRW 29.100,00 | KRW 27.200,00 | 2,37M |
| 2026-08-07 | KRW 27.100,00 | -1,09 % | KRW 27.900,00 | KRW 28.000,00 | KRW 26.200,00 | 1,49M |
| 2026-08-06 | KRW 27.400,00 | -3,69 % | KRW 28.100,00 | KRW 28.500,00 | KRW 26.600,00 | 1,96M |
| 2026-08-05 | KRW 28.450,00 | +11,57 % | KRW 26.450,00 | KRW 28.700,00 | KRW 26.000,00 | 3,67M |
| 2026-08-04 | KRW 25.500,00 | +6,47 % | KRW 24.200,00 | KRW 25.550,00 | KRW 24.100,00 | 2,34M |
| 2026-08-03 | KRW 23.950,00 | +3,23 % | KRW 22.600,00 | KRW 24.200,00 | KRW 22.200,00 | 1,98M |
| 2026-07-31 | KRW 23.200,00 | +11,54 % | KRW 22.500,00 | KRW 23.900,00 | KRW 22.300,00 | 3,97M |
| 2026-07-30 | KRW 20.800,00 | -6,31 % | KRW 21.450,00 | KRW 22.450,00 | KRW 20.550,00 | 2,93M |
| 2026-07-29 | KRW 22.200,00 | -11,73 % | KRW 25.500,00 | KRW 25.600,00 | KRW 20.800,00 | 3,37M |
| 2026-07-28 | KRW 25.150,00 | -11,75 % | KRW 27.100,00 | KRW 27.100,00 | KRW 24.650,00 | 1,84M |
| 2026-07-27 | KRW 28.500,00 | +1,42 % | KRW 28.950,00 | KRW 29.450,00 | KRW 27.650,00 | 1,34M |
| 2026-07-24 | KRW 28.100,00 | -9,35 % | KRW 30.150,00 | KRW 30.300,00 | KRW 27.800,00 | 2,14M |
| 2026-07-23 | KRW 31.000,00 | +12,93 % | KRW 27.700,00 | KRW 31.100,00 | KRW 27.700,00 | 2,72M |
| 2026-07-22 | KRW 27.450,00 | +3,39 % | KRW 27.450,00 | KRW 29.050,00 | KRW 27.050,00 | 1,80M |
| 2026-07-21 | KRW 26.550,00 | +3,91 % | KRW 25.250,00 | KRW 27.350,00 | KRW 24.500,00 | 1,86M |
| 2026-07-20 | KRW 25.550,00 | -7,76 % | KRW 26.750,00 | KRW 27.050,00 | KRW 25.050,00 | 1,60M |
| 2026-07-16 | KRW 27.700,00 | -7,51 % | KRW 28.900,00 | KRW 29.100,00 | KRW 27.400,00 | 1,37M |
| 2026-07-15 | KRW 29.950,00 | +6,96 % | KRW 28.900,00 | KRW 30.200,00 | KRW 28.500,00 | 2,06M |
| 2026-07-14 | KRW 28.000,00 | -1,06 % | KRW 28.450,00 | KRW 28.600,00 | KRW 26.650,00 | 2,14M |
| 2026-07-13 | KRW 28.300,00 | -6,45 % | KRW 30.450,00 | KRW 31.500,00 | KRW 28.000,00 | 2,01M |
| 2026-07-10 | KRW 30.250,00 | +8,81 % | KRW 28.700,00 | KRW 30.900,00 | KRW 28.550,00 | 2,23M |
| 2026-07-09 | KRW 27.800,00 | -1,42 % | KRW 28.200,00 | KRW 29.250,00 | KRW 26.950,00 | 2,02M |
| 2026-07-08 | KRW 28.200,00 | -7,69 % | KRW 29.550,00 | KRW 30.000,00 | KRW 27.650,00 | 2,32M |
| 2026-07-07 | KRW 30.550,00 | -5,27 % | KRW 31.650,00 | KRW 31.800,00 | KRW 29.650,00 | 2,19M |
| 2026-07-06 | KRW 32.250,00 | -1,98 % | KRW 32.950,00 | KRW 33.400,00 | KRW 31.200,00 | 1,65M |
| 2026-07-03 | KRW 32.900,00 | -2,37 % | KRW 34.100,00 | KRW 34.250,00 | KRW 30.500,00 | 3,02M |
| 2026-07-02 | KRW 33.700,00 | -8,42 % | KRW 35.150,00 | KRW 35.800,00 | KRW 33.350,00 | 3,24M |
| 2026-07-01 | KRW 36.800,00 | +8,55 % | KRW 34.950,00 | KRW 38.450,00 | KRW 34.800,00 | 7,65M |
| 2026-06-30 | KRW 33.900,00 | -1,60 % | KRW 36.300,00 | KRW 36.500,00 | KRW 33.100,00 | 2,83M |
| 2026-06-29 | KRW 34.450,00 | +11,13 % | KRW 31.150,00 | KRW 34.750,00 | KRW 31.150,00 | 2,83M |
| 2026-06-26 | KRW 31.000,00 | -6,77 % | KRW 32.800,00 | KRW 33.000,00 | KRW 29.850,00 | 3,05M |
| 2026-06-25 | KRW 33.250,00 | -2,64 % | KRW 34.400,00 | KRW 35.350,00 | KRW 33.000,00 | 2,24M |
| 2026-06-24 | KRW 34.150,00 | -1,59 % | KRW 33.900,00 | KRW 35.150,00 | KRW 33.100,00 | 2,50M |
| 2026-06-23 | KRW 34.700,00 | -6,97 % | KRW 36.900,00 | KRW 38.850,00 | KRW 34.600,00 | 4,28M |
| 2026-06-22 | KRW 37.300,00 | -2,48 % | KRW 37.900,00 | KRW 38.000,00 | KRW 36.600,00 | 2,14M |
| 2026-06-19 | KRW 38.250,00 | -3,16 % | KRW 39.500,00 | KRW 40.500,00 | KRW 36.850,00 | 4,34M |
| 2026-06-18 | KRW 39.500,00 | -4,01 % | KRW 41.800,00 | KRW 42.950,00 | KRW 38.450,00 | 5,09M |
| 2026-06-17 | KRW 41.150,00 | +1,11 % | KRW 41.300,00 | KRW 44.150,00 | KRW 39.750,00 | 9,66M |
| 2026-06-16 | KRW 40.700,00 | +1,88 % | KRW 41.100,00 | KRW 42.275,00 | KRW 38.800,00 | 3,74M |
| 2026-06-15 | KRW 39.950,00 | +5,55 % | KRW 40.150,00 | KRW 41.600,00 | KRW 39.550,00 | 4,10M |
| 2026-06-12 | KRW 37.850,00 | +2,44 % | KRW 39.000,00 | KRW 39.550,00 | KRW 37.400,00 | 3,88M |
| 2026-06-11 | KRW 36.950,00 | -1,34 % | KRW 36.650,00 | KRW 37.100,00 | KRW 34.650,00 | 2,50M |
| 2026-06-10 | KRW 37.450,00 | -3,23 % | KRW 38.000,00 | KRW 39.850,00 | KRW 36.150,00 | 5,11K |
| 2026-06-09 | KRW 38.700,00 | +3,89 % | KRW 38.400,00 | KRW 39.150,00 | KRW 36.250,00 | 3,73M |
| 2026-06-08 | KRW 37.250,00 | -6,76 % | KRW 37.400,00 | KRW 39.250,00 | KRW 36.350,00 | 3,51M |
| 2026-06-05 | KRW 39.950,00 | -5,67 % | KRW 41.400,00 | KRW 41.450,00 | KRW 38.900,00 | 10,17M |
| 2026-06-04 | KRW 42.350,00 | -0,35 % | KRW 42.500,00 | KRW 44.550,00 | KRW 41.800,00 | 2,84M |
| 2026-06-02 | KRW 42.500,00 | -10,71 % | KRW 47.900,00 | KRW 47.950,00 | KRW 41.800,00 | 4,76M |
| 2026-06-01 | KRW 47.600,00 | +4,73 % | KRW 45.450,00 | KRW 49.450,00 | KRW 44.350,00 | 7,29M |
| 2026-05-29 | KRW 45.450,00 | -4,92 % | KRW 46.200,00 | KRW 47.250,00 | KRW 44.000,00 | 6,64M |
| 2026-05-28 | KRW 47.800,00 | -3,53 % | KRW 49.500,00 | KRW 50.600,00 | KRW 46.000,00 | 5,34M |
| 2026-05-27 | KRW 49.550,00 | -7,04 % | KRW 54.500,00 | KRW 54.500,00 | KRW 49.500,00 | 5,33M |
| 2026-05-26 | KRW 53.300,00 | -2,74 % | KRW 55.900,00 | KRW 58.400,00 | KRW 53.000,00 | 4,40M |
| 2026-05-22 | KRW 54.800,00 | -2,14 % | KRW 57.600,00 | KRW 57.600,00 | KRW 54.500,00 | 3,32M |
| 2026-05-21 | KRW 56.000,00 | +7,69 % | KRW 54.500,00 | KRW 56.300,00 | KRW 53.100,00 | 4,96M |