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 47.250,00 | -1,25 % | KRW 47.750,00 | KRW 48.650,00 | KRW 47.000,00 | 311,92K |
| 2026-09-30 | KRW 47.850,00 | -4,30 % | KRW 49.900,00 | KRW 50.000,00 | KRW 47.400,00 | 516,93K |
| 2026-09-29 | KRW 50.000,00 | +2,15 % | KRW 49.050,00 | KRW 50.700,00 | KRW 48.750,00 | 475,82K |
| 2026-09-28 | KRW 48.950,00 | +2,94 % | KRW 47.500,00 | KRW 50.200,00 |
| KRW 46.400,00 |
| 453,52K |
| 2026-09-23 | KRW 47.550,00 | -0,52 % | KRW 47.550,00 | KRW 47.900,00 | KRW 47.050,00 | 316,35K |
| 2026-09-22 | KRW 47.800,00 | -2,65 % | KRW 48.600,00 | KRW 48.950,00 | KRW 46.950,00 | 425,38K |
| 2026-09-21 | KRW 49.100,00 | +0,61 % | KRW 47.950,00 | KRW 49.350,00 | KRW 47.700,00 | 228,30K |
| 2026-09-18 | KRW 48.800,00 | -1,01 % | KRW 49.600,00 | KRW 49.650,00 | KRW 47.700,00 | 698,33K |
| 2026-09-17 | KRW 49.300,00 | +1,65 % | KRW 48.300,00 | KRW 50.900,00 | KRW 47.500,00 | 382,64K |
| 2026-09-16 | KRW 48.500,00 | -1,42 % | KRW 49.000,00 | KRW 49.500,00 | KRW 48.100,00 | 891,00K |
| 2026-09-15 | KRW 49.200,00 | -3,91 % | KRW 50.100,00 | KRW 51.100,00 | KRW 48.900,00 | 353,14K |
| 2026-09-14 | KRW 51.200,00 | -0,19 % | KRW 50.400,00 | KRW 51.400,00 | KRW 49.200,00 | 371,53K |
| 2026-09-11 | KRW 51.300,00 | +1,79 % | KRW 50.700,00 | KRW 52.500,00 | KRW 49.950,00 | 388,66K |
| 2026-09-10 | KRW 50.400,00 | +2,86 % | KRW 49.100,00 | KRW 50.600,00 | KRW 48.600,00 | 404,65K |
| 2026-09-09 | KRW 49.000,00 | -2,58 % | KRW 50.000,00 | KRW 50.200,00 | KRW 48.600,00 | 480,48K |
| 2026-09-08 | KRW 50.300,00 | -1,37 % | KRW 51.400,00 | KRW 51.500,00 | KRW 50.000,00 | 307,57K |
| 2026-09-07 | KRW 51.000,00 | -0,20 % | KRW 51.000,00 | KRW 51.200,00 | KRW 50.100,00 | 258,13K |
| 2026-09-04 | KRW 51.100,00 | -4,49 % | KRW 53.100,00 | KRW 53.100,00 | KRW 50.400,00 | 474,76K |
| 2026-09-03 | KRW 53.500,00 | +2,10 % | KRW 52.000,00 | KRW 54.700,00 | KRW 51.000,00 | 689,55K |
| 2026-09-02 | KRW 52.400,00 | -1,87 % | KRW 53.100,00 | KRW 54.000,00 | KRW 51.400,00 | 486,94K |
| 2026-09-01 | KRW 53.400,00 | +4,91 % | KRW 50.500,00 | KRW 53.700,00 | KRW 50.500,00 | 539,88K |
| 2026-08-31 | KRW 50.900,00 | -2,86 % | KRW 52.400,00 | KRW 53.000,00 | KRW 50.500,00 | 510,50K |
| 2026-08-28 | KRW 52.400,00 | +7,05 % | KRW 48.650,00 | KRW 52.600,00 | KRW 48.600,00 | 597,77K |
| 2026-08-27 | KRW 48.950,00 | -4,95 % | KRW 51.000,00 | KRW 51.100,00 | KRW 48.450,00 | 623,07K |
| 2026-08-26 | KRW 51.500,00 | +1,38 % | KRW 50.800,00 | KRW 51.800,00 | KRW 49.200,00 | 376,14K |
| 2026-08-25 | KRW 50.800,00 | +0,40 % | KRW 50.300,00 | KRW 51.000,00 | KRW 49.600,00 | 267,51K |
| 2026-08-24 | KRW 50.600,00 | +1,71 % | KRW 49.350,00 | KRW 50.800,00 | KRW 48.750,00 | 445,13K |
| 2026-08-21 | KRW 49.750,00 | +1,84 % | KRW 48.750,00 | KRW 50.500,00 | KRW 48.000,00 | 500,16K |
| 2026-08-20 | KRW 48.850,00 | -2,30 % | KRW 48.850,00 | KRW 50.200,00 | KRW 47.900,00 | 613,68K |
| 2026-08-19 | KRW 50.000,00 | +0,60 % | KRW 48.800,00 | KRW 50.800,00 | KRW 47.750,00 | 1,01M |
| 2026-08-18 | KRW 49.700,00 | +9,59 % | KRW 45.700,00 | KRW 50.250,00 | KRW 44.950,00 | 1,42M |
| 2026-08-14 | KRW 45.350,00 | +5,59 % | KRW 42.900,00 | KRW 45.800,00 | KRW 42.700,00 | 1,12M |
| 2026-08-13 | KRW 42.950,00 | +3,12 % | KRW 41.950,00 | KRW 43.850,00 | KRW 41.900,00 | 676,75K |
| 2026-08-12 | KRW 41.650,00 | -5,45 % | KRW 43.500,00 | KRW 44.400,00 | KRW 41.500,00 | 682,97K |
| 2026-08-11 | KRW 44.050,00 | +7,44 % | KRW 41.450,00 | KRW 45.300,00 | KRW 41.050,00 | 1,15M |
| 2026-08-10 | KRW 41.000,00 | +4,33 % | KRW 39.450,00 | KRW 41.550,00 | KRW 39.150,00 | 817,50K |
| 2026-08-07 | KRW 39.300,00 | +1,68 % | KRW 38.300,00 | KRW 39.300,00 | KRW 38.000,00 | 219,02K |
| 2026-08-06 | KRW 38.650,00 | +5,31 % | KRW 37.000,00 | KRW 38.650,00 | KRW 36.800,00 | 303,55K |
| 2026-08-05 | KRW 36.700,00 | -0,27 % | KRW 36.800,00 | KRW 37.750,00 | KRW 36.550,00 | 442,57K |
| 2026-08-04 | KRW 36.800,00 | -1,34 % | KRW 36.900,00 | KRW 37.450,00 | KRW 35.000,00 | 1,07M |
| 2026-08-03 | KRW 37.300,00 | -2,99 % | KRW 37.850,00 | KRW 39.400,00 | KRW 36.800,00 | 364,80K |
| 2026-07-31 | KRW 38.450,00 | -0,77 % | KRW 39.500,00 | KRW 39.500,00 | KRW 37.000,00 | 540,38K |
| 2026-07-30 | KRW 38.750,00 | +5,01 % | KRW 36.950,00 | KRW 40.200,00 | KRW 36.650,00 | 844,61K |
| 2026-07-29 | KRW 36.900,00 | -4,03 % | KRW 38.250,00 | KRW 39.700,00 | KRW 36.250,00 | 597,99K |
| 2026-07-28 | KRW 38.450,00 | -3,27 % | KRW 39.250,00 | KRW 39.850,00 | KRW 37.200,00 | 717,92K |
| 2026-07-27 | KRW 39.750,00 | -1,49 % | KRW 39.900,00 | KRW 41.650,00 | KRW 39.600,00 | 428,41K |
| 2026-07-24 | KRW 40.350,00 | +4,53 % | KRW 38.100,00 | KRW 41.900,00 | KRW 38.100,00 | 652,18K |
| 2026-07-23 | KRW 38.600,00 | +4,04 % | KRW 37.000,00 | KRW 39.150,00 | KRW 37.000,00 | 314,24K |
| 2026-07-22 | KRW 37.100,00 | -0,13 % | KRW 37.350,00 | KRW 38.050,00 | KRW 37.050,00 | 346,28K |
| 2026-07-21 | KRW 37.150,00 | +1,23 % | KRW 36.700,00 | KRW 37.850,00 | KRW 36.100,00 | 270,85K |
| 2026-07-20 | KRW 36.700,00 | -4,18 % | KRW 37.700,00 | KRW 37.950,00 | KRW 35.600,00 | 392,13K |
| 2026-07-16 | KRW 38.300,00 | +3,65 % | KRW 37.200,00 | KRW 39.700,00 | KRW 37.150,00 | 460,09K |
| 2026-07-15 | KRW 36.950,00 | -0,67 % | KRW 37.500,00 | KRW 38.300,00 | KRW 36.700,00 | 455,00K |
| 2026-07-14 | KRW 37.200,00 | -3,50 % | KRW 39.000,00 | KRW 39.700,00 | KRW 37.050,00 | 457,71K |
| 2026-07-13 | KRW 38.550,00 | +1,05 % | KRW 38.500,00 | KRW 39.950,00 | KRW 38.000,00 | 558,60K |
| 2026-07-10 | KRW 38.150,00 | +5,83 % | KRW 36.350,00 | KRW 39.350,00 | KRW 35.650,00 | 478,09K |
| 2026-07-09 | KRW 36.050,00 | -5,01 % | KRW 38.100,00 | KRW 38.100,00 | KRW 35.550,00 | 372,20K |
| 2026-07-08 | KRW 37.950,00 | +1,07 % | KRW 37.800,00 | KRW 38.750,00 | KRW 36.650,00 | 530,01K |
| 2026-07-07 | KRW 37.550,00 | +2,32 % | KRW 36.850,00 | KRW 37.800,00 | KRW 36.350,00 | 536,07K |
| 2026-07-06 | KRW 36.700,00 | 0,00 % | KRW 36.500,00 | KRW 37.650,00 | KRW 36.100,00 | 197,96K |
| 2026-07-03 | KRW 36.700,00 | +1,94 % | KRW 36.250,00 | KRW 36.950,00 | KRW 34.900,00 | 406,83K |
| 2026-07-02 | KRW 36.000,00 | +4,65 % | KRW 34.650,00 | KRW 37.200,00 | KRW 33.600,00 | 571,01K |
| 2026-07-01 | KRW 34.400,00 | -1,29 % | KRW 35.650,00 | KRW 35.700,00 | KRW 33.700,00 | 290,61K |
| 2026-06-30 | KRW 34.850,00 | +0,43 % | KRW 34.700,00 | KRW 35.550,00 | KRW 34.200,00 | 346,72K |
| 2026-06-29 | KRW 34.700,00 | +0,87 % | KRW 34.700,00 | KRW 34.900,00 | KRW 33.700,00 | 554,05K |
| 2026-06-26 | KRW 34.400,00 | -4,31 % | KRW 35.350,00 | KRW 35.600,00 | KRW 33.300,00 | 773,15K |
| 2026-06-25 | KRW 35.950,00 | +2,28 % | KRW 35.700,00 | KRW 37.800,00 | KRW 35.700,00 | 380,28K |
| 2026-06-24 | KRW 35.150,00 | -2,36 % | KRW 36.050,00 | KRW 36.450,00 | KRW 34.500,00 | 402,86K |
| 2026-06-23 | KRW 36.000,00 | -2,17 % | KRW 36.800,00 | KRW 37.950,00 | KRW 35.700,00 | 335,11K |
| 2026-06-22 | KRW 36.800,00 | -4,29 % | KRW 37.900,00 | KRW 38.300,00 | KRW 36.700,00 | 241,93K |
| 2026-06-19 | KRW 38.450,00 | -3,27 % | KRW 39.800,00 | KRW 40.050,00 | KRW 37.800,00 | 507,97K |
| 2026-06-18 | KRW 39.750,00 | -1,00 % | KRW 40.000,00 | KRW 41.200,00 | KRW 38.300,00 | 531,00K |
| 2026-06-17 | KRW 40.150,00 | -2,67 % | KRW 41.500,00 | KRW 43.250,00 | KRW 40.100,00 | 556,43K |
| 2026-06-16 | KRW 41.250,00 | +1,35 % | KRW 40.300,00 | KRW 42.200,00 | KRW 40.200,00 | 437,94K |
| 2026-06-15 | KRW 40.700,00 | +3,69 % | KRW 39.600,00 | KRW 40.850,00 | KRW 38.800,00 | 1,15M |
| 2026-06-12 | KRW 39.250,00 | +3,84 % | KRW 38.300,00 | KRW 39.950,00 | KRW 37.700,00 | 863,32K |
| 2026-06-11 | KRW 37.800,00 | +0,67 % | KRW 37.050,00 | KRW 38.600,00 | KRW 36.650,00 | 797,44K |
| 2026-06-10 | KRW 37.550,00 | +1,76 % | KRW 36.600,00 | KRW 39.050,00 | KRW 36.450,00 | 48 |
| 2026-06-09 | KRW 36.900,00 | +7,89 % | KRW 34.500,00 | KRW 37.600,00 | KRW 34.000,00 | 702,86K |
| 2026-06-08 | KRW 34.200,00 | -4,47 % | KRW 34.150,00 | KRW 36.000,00 | KRW 33.700,00 | 665,52K |
| 2026-06-05 | KRW 35.800,00 | +1,99 % | KRW 35.750,00 | KRW 38.000,00 | KRW 34.600,00 | 777,18K |
| 2026-06-04 | KRW 35.100,00 | +0,86 % | KRW 34.650,00 | KRW 35.900,00 | KRW 34.650,00 | 669,19K |
| 2026-06-02 | KRW 34.800,00 | +1,16 % | KRW 34.150,00 | KRW 35.500,00 | KRW 33.400,00 | 545,56K |
| 2026-06-01 | KRW 34.400,00 | -0,43 % | KRW 33.800,00 | KRW 35.500,00 | KRW 33.800,00 | 636,11K |
| 2026-05-29 | KRW 34.550,00 | -0,43 % | KRW 35.300,00 | KRW 35.300,00 | KRW 33.350,00 | 524,81K |
| 2026-05-28 | KRW 34.700,00 | -3,74 % | KRW 35.900,00 | KRW 35.950,00 | KRW 33.950,00 | 474,25K |
| 2026-05-27 | KRW 36.050,00 | -2,83 % | KRW 36.800,00 | KRW 37.900,00 | KRW 35.500,00 | 764,33K |
| 2026-05-26 | KRW 37.100,00 | -4,01 % | KRW 38.550,00 | KRW 38.750,00 | KRW 36.450,00 | 581,44K |
| 2026-05-22 | KRW 38.650,00 | +1,98 % | KRW 37.550,00 | KRW 39.550,00 | KRW 37.500,00 | 632,14K |
| 2026-05-21 | KRW 37.900,00 | +3,27 % | KRW 36.500,00 | KRW 38.050,00 | KRW 35.300,00 | 995,15K |