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 37.350,00 | -0,27 % | KRW 37.450,00 | KRW 37.450,00 | KRW 37.100,00 | 1,55K |
| 2026-10-01 | KRW 37.450,00 | +0,13 % | KRW 37.400,00 | KRW 37.500,00 | KRW 37.150,00 | 1,54K |
| 2026-09-30 | KRW 37.400,00 | +0,40 % | KRW 37.250,00 | KRW 37.550,00 | KRW 37.250,00 | 1,07K |
| 2026-09-29 | KRW 37.250,00 | -0,80 % | KRW 37.650,00 | KRW 37.650,00 | KRW 37.100,00 | 2,12K |
| 2026-09-28 | KRW 37.550,00 | +0,27 % | KRW 37.450,00 | KRW 37.650,00 | KRW 37.400,00 | 1,21K |
| 2026-09-23 | KRW 37.450,00 | 0,00 % | KRW 37.600,00 | KRW 37.850,00 | KRW 37.200,00 | 2,93K |
| 2026-09-22 | KRW 37.450,00 | -0,53 % | KRW 37.700,00 | KRW 37.900,00 | KRW 37.400,00 | 2,42K |
| 2026-09-21 | KRW 37.650,00 | -0,53 % | KRW 38.200,00 | KRW 38.200,00 | KRW 37.550,00 | 2,41K |
| 2026-09-18 | KRW 37.850,00 | -0,39 % | KRW 38.400,00 | KRW 38.400,00 | KRW 37.700,00 | 1,78K |
| 2026-09-17 | KRW 38.000,00 | -1,30 % | KRW 38.600,00 | KRW 38.600,00 | KRW 37.850,00 | 4,20K |
| 2026-09-16 | KRW 38.500,00 | -0,13 % | KRW 38.650,00 | KRW 38.650,00 | KRW 38.150,00 | 2,59K |
| 2026-09-15 | KRW 38.550,00 | -0,77 % | KRW 38.850,00 | KRW 38.950,00 | KRW 38.450,00 | 1,56K |
| 2026-09-14 | KRW 38.850,00 | 0,00 % | KRW 39.000,00 | KRW 39.050,00 | KRW 38.700,00 | 603 |
| 2026-09-11 | KRW 38.850,00 | -0,38 % | KRW 39.000,00 | KRW 39.000,00 | KRW 38.650,00 | 1,25K |
| 2026-09-10 | KRW 39.000,00 | 0,00 % | KRW 39.000,00 | KRW 39.000,00 | KRW 38.650,00 | 835 |
| 2026-09-09 | KRW 39.000,00 | +0,52 % | KRW 38.850,00 | KRW 39.100,00 | KRW 38.850,00 | 656 |
| 2026-09-08 | KRW 38.800,00 | -0,13 % | KRW 38.950,00 | KRW 39.100,00 | KRW 38.800,00 | 1,67K |
| 2026-09-07 | KRW 38.850,00 | -0,13 % | KRW 39.000,00 | KRW 39.050,00 | KRW 38.800,00 | 1,15K |
| 2026-09-04 | KRW 38.900,00 | 0,00 % | KRW 39.300,00 | KRW 39.500,00 | KRW 38.900,00 | 1,02K |
| 2026-09-03 | KRW 38.900,00 | -0,51 % | KRW 38.900,00 | KRW 39.400,00 | KRW 38.700,00 | 3,04K |
| 2026-09-02 | KRW 39.100,00 | -0,89 % | KRW 39.200,00 | KRW 39.500,00 | KRW 39.000,00 | 1,71K |
| 2026-09-01 | KRW 39.450,00 | +0,51 % | KRW 38.950,00 | KRW 39.650,00 | KRW 38.950,00 | 1,32K |
| 2026-08-31 | KRW 39.250,00 | +0,13 % | KRW 39.150,00 | KRW 39.600,00 | KRW 38.900,00 | 3,37K |
| 2026-08-28 | KRW 39.200,00 | +0,26 % | KRW 39.100,00 | KRW 39.550,00 | KRW 38.850,00 | 2,19K |
| 2026-08-27 | KRW 39.100,00 | -0,26 % | KRW 39.200,00 | KRW 39.300,00 | KRW 38.800,00 | 1,75K |
| 2026-08-26 | KRW 39.200,00 | +0,26 % | KRW 39.300,00 | KRW 39.300,00 | KRW 38.700,00 | 1,86K |
| 2026-08-25 | KRW 39.100,00 | +0,26 % | KRW 39.000,00 | KRW 39.150,00 | KRW 38.400,00 | 2,96K |
| 2026-08-24 | KRW 39.000,00 | +0,91 % | KRW 39.600,00 | KRW 39.600,00 | KRW 38.650,00 | 1,52K |
| 2026-08-21 | KRW 38.650,00 | -0,90 % | KRW 39.050,00 | KRW 39.050,00 | KRW 38.300,00 | 3,00K |
| 2026-08-20 | KRW 39.000,00 | +0,52 % | KRW 38.850,00 | KRW 39.300,00 | KRW 38.600,00 | 3,09K |
| 2026-08-19 | KRW 38.800,00 | -3,48 % | KRW 39.800,00 | KRW 39.800,00 | KRW 38.500,00 | 9,22K |
| 2026-08-18 | KRW 40.200,00 | -1,95 % | KRW 41.000,00 | KRW 41.000,00 | KRW 39.000,00 | 8,14K |
| 2026-08-14 | KRW 41.000,00 | +2,76 % | KRW 40.000,00 | KRW 41.000,00 | KRW 39.900,00 | 2,98K |
| 2026-08-13 | KRW 39.900,00 | -1,48 % | KRW 41.100,00 | KRW 41.100,00 | KRW 39.800,00 | 3,18K |
| 2026-08-12 | KRW 40.500,00 | -0,12 % | KRW 40.750,00 | KRW 41.100,00 | KRW 40.100,00 | 5,30K |
| 2026-08-11 | KRW 40.550,00 | +0,62 % | KRW 40.250,00 | KRW 40.650,00 | KRW 40.100,00 | 2,08K |
| 2026-08-10 | KRW 40.300,00 | +0,75 % | KRW 40.250,00 | KRW 40.350,00 | KRW 39.850,00 | 2,70K |
| 2026-08-07 | KRW 40.000,00 | +0,76 % | KRW 39.550,00 | KRW 40.200,00 | KRW 39.450,00 | 3,57K |
| 2026-08-06 | KRW 39.700,00 | +1,15 % | KRW 39.250,00 | KRW 40.250,00 | KRW 39.100,00 | 5,37K |
| 2026-08-05 | KRW 39.250,00 | +0,26 % | KRW 39.500,00 | KRW 40.250,00 | KRW 39.000,00 | 3,98K |
| 2026-08-04 | KRW 39.150,00 | +1,95 % | KRW 38.850,00 | KRW 39.150,00 | KRW 38.250,00 | 3,04K |
| 2026-08-03 | KRW 38.400,00 | +0,66 % | KRW 38.500,00 | KRW 38.900,00 | KRW 38.100,00 | 3,58K |
| 2026-07-31 | KRW 38.150,00 | 0,00 % | KRW 38.700,00 | KRW 39.000,00 | KRW 37.900,00 | 6,19K |
| 2026-07-30 | KRW 38.150,00 | +2,14 % | KRW 37.500,00 | KRW 38.500,00 | KRW 37.300,00 | 5,04K |
| 2026-07-29 | KRW 37.350,00 | -2,23 % | KRW 37.950,00 | KRW 38.600,00 | KRW 36.000,00 | 9,94K |
| 2026-07-28 | KRW 38.200,00 | -2,68 % | KRW 39.200,00 | KRW 39.200,00 | KRW 37.200,00 | 7,65K |
| 2026-07-27 | KRW 39.250,00 | +0,26 % | KRW 39.150,00 | KRW 39.700,00 | KRW 38.800,00 | 3,34K |
| 2026-07-24 | KRW 39.150,00 | +0,13 % | KRW 39.000,00 | KRW 39.600,00 | KRW 38.650,00 | 3,70K |
| 2026-07-23 | KRW 39.100,00 | +4,27 % | KRW 37.600,00 | KRW 39.200,00 | KRW 37.600,00 | 2,46K |
| 2026-07-22 | KRW 37.500,00 | -1,83 % | KRW 38.450,00 | KRW 38.500,00 | KRW 37.450,00 | 5,66K |
| 2026-07-21 | KRW 38.200,00 | +1,19 % | KRW 37.800,00 | KRW 38.200,00 | KRW 37.350,00 | 4,45K |
| 2026-07-20 | KRW 37.750,00 | -4,55 % | KRW 39.500,00 | KRW 39.500,00 | KRW 37.750,00 | 5,75K |
| 2026-07-16 | KRW 39.550,00 | +0,64 % | KRW 39.300,00 | KRW 39.950,00 | KRW 38.650,00 | 4,53K |
| 2026-07-15 | KRW 39.300,00 | -0,25 % | KRW 39.500,00 | KRW 40.500,00 | KRW 39.100,00 | 3,78K |
| 2026-07-14 | KRW 39.400,00 | -0,88 % | KRW 39.650,00 | KRW 39.850,00 | KRW 39.000,00 | 4,40K |
| 2026-07-13 | KRW 39.750,00 | +0,89 % | KRW 39.450,00 | KRW 40.500,00 | KRW 39.300,00 | 9,36K |
| 2026-07-10 | KRW 39.400,00 | +2,47 % | KRW 38.050,00 | KRW 39.950,00 | KRW 38.050,00 | 3,01K |
| 2026-07-09 | KRW 38.450,00 | -2,66 % | KRW 39.350,00 | KRW 39.450,00 | KRW 38.000,00 | 6,31K |
| 2026-07-08 | KRW 39.500,00 | -1,74 % | KRW 40.150,00 | KRW 40.250,00 | KRW 38.800,00 | 14,65K |
| 2026-07-07 | KRW 40.200,00 | +0,37 % | KRW 39.650,00 | KRW 40.650,00 | KRW 39.300,00 | 2,96K |
| 2026-07-06 | KRW 40.050,00 | -0,37 % | KRW 40.200,00 | KRW 40.450,00 | KRW 39.650,00 | 4,74K |
| 2026-07-03 | KRW 40.200,00 | +1,13 % | KRW 40.050,00 | KRW 40.450,00 | KRW 39.050,00 | 4,74K |
| 2026-07-02 | KRW 39.750,00 | +1,92 % | KRW 38.600,00 | KRW 40.700,00 | KRW 38.400,00 | 12,77K |
| 2026-07-01 | KRW 39.000,00 | -0,26 % | KRW 39.000,00 | KRW 39.450,00 | KRW 38.450,00 | 5,82K |
| 2026-06-30 | KRW 39.100,00 | -0,64 % | KRW 39.350,00 | KRW 39.400,00 | KRW 38.100,00 | 4,35K |
| 2026-06-29 | KRW 39.350,00 | +7,22 % | KRW 36.700,00 | KRW 39.400,00 | KRW 36.500,00 | 9,66K |
| 2026-06-26 | KRW 36.700,00 | -4,43 % | KRW 38.750,00 | KRW 38.750,00 | KRW 36.400,00 | 12,58K |
| 2026-06-25 | KRW 38.400,00 | +0,92 % | KRW 38.100,00 | KRW 39.000,00 | KRW 38.100,00 | 4,19K |
| 2026-06-24 | KRW 38.050,00 | -1,55 % | KRW 38.000,00 | KRW 38.450,00 | KRW 37.650,00 | 7,44K |
| 2026-06-23 | KRW 38.650,00 | -3,01 % | KRW 39.750,00 | KRW 39.900,00 | KRW 38.350,00 | 12,67K |
| 2026-06-22 | KRW 39.850,00 | -1,24 % | KRW 40.650,00 | KRW 40.650,00 | KRW 39.700,00 | 4,39K |
| 2026-06-19 | KRW 40.350,00 | -1,82 % | KRW 41.350,00 | KRW 41.350,00 | KRW 39.850,00 | 14,85K |
| 2026-06-18 | KRW 41.100,00 | -1,67 % | KRW 42.050,00 | KRW 46.250,00 | KRW 40.950,00 | 78,61K |
| 2026-06-17 | KRW 41.800,00 | +0,48 % | KRW 41.550,00 | KRW 42.450,00 | KRW 41.400,00 | 3,57K |
| 2026-06-16 | KRW 41.600,00 | +0,97 % | KRW 41.500,00 | KRW 41.950,00 | KRW 40.800,00 | 5,20K |
| 2026-06-15 | KRW 41.200,00 | -0,84 % | KRW 42.500,00 | KRW 42.500,00 | KRW 40.950,00 | 9,86K |
| 2026-06-12 | KRW 41.550,00 | +1,71 % | KRW 41.300,00 | KRW 42.350,00 | KRW 41.100,00 | 6,96K |
| 2026-06-11 | KRW 40.850,00 | -0,97 % | KRW 40.950,00 | KRW 41.150,00 | KRW 40.050,00 | 5,31K |
| 2026-06-10 | KRW 41.250,00 | +1,48 % | KRW 40.700,00 | KRW 41.900,00 | KRW 40.100,00 | 7,52K |
| 2026-06-09 | KRW 40.650,00 | +0,25 % | KRW 40.600,00 | KRW 41.800,00 | KRW 40.500,00 | 10,25K |
| 2026-06-08 | KRW 40.550,00 | -3,57 % | KRW 41.850,00 | KRW 41.850,00 | KRW 40.150,00 | 12,01K |
| 2026-06-05 | KRW 42.050,00 | -1,18 % | KRW 42.500,00 | KRW 42.800,00 | KRW 41.950,00 | 4,30K |
| 2026-06-04 | KRW 42.550,00 | -1,05 % | KRW 43.050,00 | KRW 43.250,00 | KRW 42.500,00 | 5,94K |
| 2026-06-02 | KRW 43.000,00 | -1,04 % | KRW 43.550,00 | KRW 43.900,00 | KRW 42.750,00 | 3,61K |
| 2026-06-01 | KRW 43.450,00 | -3,23 % | KRW 44.150,00 | KRW 44.750,00 | KRW 43.400,00 | 10,20K |
| 2026-05-29 | KRW 44.900,00 | -0,66 % | KRW 45.900,00 | KRW 45.900,00 | KRW 44.350,00 | 5,39K |
| 2026-05-28 | KRW 45.200,00 | -0,44 % | KRW 45.400,00 | KRW 45.400,00 | KRW 44.650,00 | 10,84K |
| 2026-05-27 | KRW 45.400,00 | -0,87 % | KRW 45.800,00 | KRW 45.800,00 | KRW 45.350,00 | 6,68K |
| 2026-05-26 | KRW 45.800,00 | -0,54 % | KRW 46.650,00 | KRW 46.650,00 | KRW 45.500,00 | 4,79K |
| 2026-05-22 | KRW 46.050,00 | +1,99 % | KRW 45.150,00 | KRW 46.150,00 | KRW 45.150,00 | 5,28K |