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 42.200,00 | -0,35 % | KRW 42.100,00 | KRW 43.400,00 | KRW 41.950,00 | 4,80K |
| 2026-10-01 | KRW 42.350,00 | +0,71 % | KRW 42.100,00 | KRW 42.750,00 | KRW 41.300,00 | 4,39K |
| 2026-09-30 | KRW 42.050,00 | -0,36 % | KRW 42.850,00 | KRW 42.850,00 | KRW 41.800,00 | 1,02K |
| 2026-09-29 | KRW 42.200,00 | +0,24 % | KRW 42.400,00 | KRW 42.950,00 | KRW 41.850,00 | 2,68K |
| 2026-09-28 | KRW 42.100,00 | 0,00 % | KRW 42.200,00 | KRW 42.700,00 | KRW 41.750,00 | 3,81K |
| 2026-09-23 | KRW 42.100,00 | -0,94 % | KRW 42.150,00 | KRW 43.300,00 | KRW 42.000,00 | 3,60K |
| 2026-09-22 | KRW 42.500,00 | 0,00 % | KRW 42.850,00 | KRW 43.250,00 | KRW 41.950,00 | 9,78K |
| 2026-09-21 | KRW 42.500,00 | -1,05 % | KRW 43.000,00 | KRW 43.000,00 | KRW 42.150,00 | 3,83K |
| 2026-09-18 | KRW 42.950,00 | -0,58 % | KRW 42.900,00 | KRW 43.450,00 | KRW 42.700,00 | 2,47K |
| 2026-09-17 | KRW 43.200,00 | +0,58 % | KRW 42.750,00 | KRW 43.500,00 | KRW 42.550,00 | 3,19K |
| 2026-09-16 | KRW 42.950,00 | -0,46 % | KRW 42.800,00 | KRW 43.950,00 | KRW 42.500,00 | 2,18K |
| 2026-09-15 | KRW 43.150,00 | 0,00 % | KRW 43.000,00 | KRW 43.750,00 | KRW 42.550,00 | 1,70K |
| 2026-09-14 | KRW 43.150,00 | +0,23 % | KRW 43.150,00 | KRW 43.600,00 | KRW 42.100,00 | 3,30K |
| 2026-09-11 | KRW 43.050,00 | +0,35 % | KRW 42.950,00 | KRW 43.450,00 | KRW 42.550,00 | 1,40K |
| 2026-09-10 | KRW 42.900,00 | +0,82 % | KRW 42.250,00 | KRW 43.000,00 | KRW 42.000,00 | 1,77K |
| 2026-09-09 | KRW 42.550,00 | -0,93 % | KRW 42.950,00 | KRW 43.450,00 | KRW 42.500,00 | 2,10K |
| 2026-09-08 | KRW 42.950,00 | -2,28 % | KRW 43.950,00 | KRW 44.150,00 | KRW 42.850,00 | 1,98K |
| 2026-09-07 | KRW 43.950,00 | +1,27 % | KRW 43.400,00 | KRW 44.450,00 | KRW 43.350,00 | 3,09K |
| 2026-09-04 | KRW 43.400,00 | 0,00 % | KRW 43.250,00 | KRW 44.150,00 | KRW 43.150,00 | 1,73K |
| 2026-09-03 | KRW 43.400,00 | -1,36 % | KRW 43.600,00 | KRW 44.750,00 | KRW 43.400,00 | 2,72K |
| 2026-09-02 | KRW 44.000,00 | -1,46 % | KRW 44.400,00 | KRW 44.650,00 | KRW 43.950,00 | 702 |
| 2026-09-01 | KRW 44.650,00 | +0,56 % | KRW 44.150,00 | KRW 44.650,00 | KRW 44.050,00 | 1,95K |
| 2026-08-31 | KRW 44.400,00 | +0,57 % | KRW 44.150,00 | KRW 44.500,00 | KRW 43.600,00 | 3,47K |
| 2026-08-28 | KRW 44.150,00 | +2,91 % | KRW 42.500,00 | KRW 44.850,00 | KRW 42.100,00 | 8,38K |
| 2026-08-27 | KRW 42.900,00 | -0,35 % | KRW 43.100,00 | KRW 43.400,00 | KRW 42.600,00 | 1,97K |
| 2026-08-26 | KRW 43.050,00 | +0,70 % | KRW 42.750,00 | KRW 43.200,00 | KRW 42.700,00 | 1,95K |
| 2026-08-25 | KRW 42.750,00 | -0,23 % | KRW 42.900,00 | KRW 43.150,00 | KRW 42.100,00 | 1,58K |
| 2026-08-24 | KRW 42.850,00 | +1,06 % | KRW 42.000,00 | KRW 43.100,00 | KRW 41.950,00 | 2,92K |
| 2026-08-21 | KRW 42.400,00 | +0,59 % | KRW 42.300,00 | KRW 42.400,00 | KRW 41.750,00 | 3,07K |
| 2026-08-20 | KRW 42.150,00 | -2,54 % | KRW 43.250,00 | KRW 45.000,00 | KRW 42.050,00 | 9,75K |
| 2026-08-19 | KRW 43.250,00 | -2,48 % | KRW 43.900,00 | KRW 43.900,00 | KRW 42.200,00 | 3,51K |
| 2026-08-18 | KRW 44.350,00 | -0,11 % | KRW 44.700,00 | KRW 44.950,00 | KRW 42.950,00 | 6,71K |
| 2026-08-14 | KRW 44.400,00 | +0,34 % | KRW 44.250,00 | KRW 44.700,00 | KRW 43.800,00 | 2,01K |
| 2026-08-13 | KRW 44.250,00 | +0,23 % | KRW 44.200,00 | KRW 45.300,00 | KRW 43.800,00 | 2,76K |
| 2026-08-12 | KRW 44.150,00 | -3,07 % | KRW 45.850,00 | KRW 45.850,00 | KRW 44.150,00 | 2,85K |
| 2026-08-11 | KRW 45.550,00 | +1,33 % | KRW 44.550,00 | KRW 45.950,00 | KRW 44.550,00 | 5,27K |
| 2026-08-10 | KRW 44.950,00 | +1,35 % | KRW 44.000,00 | KRW 45.000,00 | KRW 44.000,00 | 3,40K |
| 2026-08-07 | KRW 44.350,00 | +0,80 % | KRW 44.050,00 | KRW 44.700,00 | KRW 43.650,00 | 4,81K |
| 2026-08-06 | KRW 44.000,00 | +1,03 % | KRW 43.500,00 | KRW 44.650,00 | KRW 43.400,00 | 9,23K |
| 2026-08-05 | KRW 43.550,00 | +0,69 % | KRW 43.000,00 | KRW 44.300,00 | KRW 43.000,00 | 2,06K |
| 2026-08-04 | KRW 43.250,00 | -0,69 % | KRW 43.550,00 | KRW 44.200,00 | KRW 43.100,00 | 1,38K |
| 2026-08-03 | KRW 43.550,00 | 0,00 % | KRW 41.800,00 | KRW 44.800,00 | KRW 41.800,00 | 3,93K |
| 2026-07-31 | KRW 43.550,00 | -0,34 % | KRW 43.350,00 | KRW 44.850,00 | KRW 43.300,00 | 4,25K |
| 2026-07-30 | KRW 43.700,00 | +2,82 % | KRW 43.000,00 | KRW 46.400,00 | KRW 41.700,00 | 5,70K |
| 2026-07-29 | KRW 42.500,00 | +1,55 % | KRW 41.850,00 | KRW 43.900,00 | KRW 41.550,00 | 8,55K |
| 2026-07-28 | KRW 41.850,00 | -2,67 % | KRW 42.600,00 | KRW 42.800,00 | KRW 41.400,00 | 5,08K |
| 2026-07-27 | KRW 43.000,00 | -0,35 % | KRW 43.150,00 | KRW 43.800,00 | KRW 42.600,00 | 3,83K |
| 2026-07-24 | KRW 43.150,00 | +2,37 % | KRW 41.950,00 | KRW 43.400,00 | KRW 41.950,00 | 7,84K |
| 2026-07-23 | KRW 42.150,00 | +2,68 % | KRW 41.100,00 | KRW 42.650,00 | KRW 41.100,00 | 1,68K |
| 2026-07-22 | KRW 41.050,00 | +0,49 % | KRW 40.600,00 | KRW 42.150,00 | KRW 40.600,00 | 694 |
| 2026-07-21 | KRW 40.850,00 | -1,09 % | KRW 41.050,00 | KRW 41.600,00 | KRW 40.550,00 | 8,57K |
| 2026-07-20 | KRW 41.300,00 | -2,48 % | KRW 42.150,00 | KRW 42.150,00 | KRW 41.050,00 | 2,91K |
| 2026-07-16 | KRW 42.350,00 | +0,83 % | KRW 42.500,00 | KRW 43.700,00 | KRW 41.650,00 | 5,62K |
| 2026-07-15 | KRW 42.000,00 | -1,18 % | KRW 42.750,00 | KRW 43.550,00 | KRW 41.900,00 | 3,96K |
| 2026-07-14 | KRW 42.500,00 | -0,58 % | KRW 42.500,00 | KRW 43.500,00 | KRW 41.500,00 | 7,17K |
| 2026-07-13 | KRW 42.750,00 | +0,59 % | KRW 42.500,00 | KRW 43.400,00 | KRW 41.900,00 | 9,82K |
| 2026-07-10 | KRW 42.500,00 | +3,53 % | KRW 41.200,00 | KRW 43.500,00 | KRW 41.200,00 | 7,70K |
| 2026-07-09 | KRW 41.050,00 | -3,53 % | KRW 43.800,00 | KRW 43.800,00 | KRW 41.050,00 | 6,87K |
| 2026-07-08 | KRW 42.550,00 | -0,82 % | KRW 42.850,00 | KRW 44.050,00 | KRW 41.650,00 | 6,78K |
| 2026-07-07 | KRW 42.900,00 | +0,12 % | KRW 42.850,00 | KRW 44.750,00 | KRW 41.800,00 | 3,93K |
| 2026-07-06 | KRW 42.850,00 | +0,59 % | KRW 43.950,00 | KRW 43.950,00 | KRW 41.800,00 | 1,36K |
| 2026-07-03 | KRW 42.600,00 | -1,39 % | KRW 42.350,00 | KRW 44.200,00 | KRW 41.750,00 | 7,74K |
| 2026-07-02 | KRW 43.200,00 | +1,53 % | KRW 42.550,00 | KRW 43.450,00 | KRW 41.450,00 | 5,90K |
| 2026-07-01 | KRW 42.550,00 | -3,30 % | KRW 42.100,00 | KRW 44.850,00 | KRW 42.100,00 | 4,38K |
| 2026-06-30 | KRW 44.000,00 | -1,79 % | KRW 41.150,00 | KRW 45.350,00 | KRW 41.150,00 | 19,57K |
| 2026-06-29 | KRW 44.800,00 | +10,34 % | KRW 40.000,00 | KRW 46.150,00 | KRW 40.000,00 | 21,91K |
| 2026-06-26 | KRW 40.600,00 | +0,50 % | KRW 40.500,00 | KRW 41.200,00 | KRW 39.500,00 | 16,56K |
| 2026-06-25 | KRW 40.400,00 | -0,98 % | KRW 40.850,00 | KRW 41.750,00 | KRW 40.200,00 | 14,10K |
| 2026-06-24 | KRW 40.800,00 | -0,37 % | KRW 40.700,00 | KRW 41.500,00 | KRW 39.750,00 | 17,91K |
| 2026-06-23 | KRW 40.950,00 | +1,11 % | KRW 41.200,00 | KRW 42.700,00 | KRW 39.500,00 | 33,35K |
| 2026-06-22 | KRW 40.500,00 | -2,88 % | KRW 41.700,00 | KRW 41.850,00 | KRW 40.400,00 | 14,22K |
| 2026-06-19 | KRW 41.700,00 | -3,58 % | KRW 43.300,00 | KRW 43.900,00 | KRW 41.450,00 | 14,50K |
| 2026-06-18 | KRW 43.250,00 | +0,46 % | KRW 43.200,00 | KRW 43.850,00 | KRW 42.350,00 | 15,81K |
| 2026-06-17 | KRW 43.050,00 | -2,16 % | KRW 43.750,00 | KRW 44.400,00 | KRW 42.550,00 | 16,60K |
| 2026-06-16 | KRW 44.000,00 | +2,21 % | KRW 43.150,00 | KRW 44.850,00 | KRW 42.600,00 | 18,46K |
| 2026-06-15 | KRW 43.050,00 | -1,15 % | KRW 43.600,00 | KRW 43.800,00 | KRW 42.600,00 | 12,26K |
| 2026-06-12 | KRW 43.550,00 | -2,35 % | KRW 44.200,00 | KRW 44.800,00 | KRW 43.250,00 | 15,56K |
| 2026-06-11 | KRW 44.600,00 | +6,19 % | KRW 41.200,00 | KRW 44.600,00 | KRW 41.200,00 | 16,79K |
| 2026-06-10 | KRW 42.000,00 | -4,22 % | KRW 43.750,00 | KRW 44.000,00 | KRW 41.050,00 | 25,67K |
| 2026-06-09 | KRW 43.850,00 | +1,39 % | KRW 43.300,00 | KRW 45.950,00 | KRW 42.900,00 | 32,10K |
| 2026-06-08 | KRW 43.250,00 | -4,63 % | KRW 43.200,00 | KRW 46.250,00 | KRW 43.200,00 | 16,90K |
| 2026-06-05 | KRW 45.350,00 | -0,87 % | KRW 45.750,00 | KRW 45.750,00 | KRW 44.150,00 | 23,40K |
| 2026-06-04 | KRW 45.750,00 | +0,99 % | KRW 45.400,00 | KRW 46.450,00 | KRW 45.000,00 | 14,39K |
| 2026-06-02 | KRW 45.300,00 | -1,20 % | KRW 45.550,00 | KRW 46.200,00 | KRW 44.950,00 | 14,31K |
| 2026-06-01 | KRW 45.850,00 | -1,29 % | KRW 46.200,00 | KRW 46.550,00 | KRW 45.300,00 | 10,13K |
| 2026-05-29 | KRW 46.450,00 | -3,23 % | KRW 48.000,00 | KRW 50.200,00 | KRW 46.000,00 | 16,25K |
| 2026-05-28 | KRW 48.000,00 | +1,91 % | KRW 47.000,00 | KRW 48.100,00 | KRW 46.350,00 | 15,07K |
| 2026-05-27 | KRW 47.100,00 | -2,99 % | KRW 48.550,00 | KRW 49.450,00 | KRW 47.000,00 | 14,29K |
| 2026-05-26 | KRW 48.550,00 | -1,62 % | KRW 49.350,00 | KRW 50.500,00 | KRW 48.100,00 | 13,30K |
| 2026-05-22 | KRW 49.350,00 | +3,24 % | KRW 47.850,00 | KRW 49.900,00 | KRW 47.850,00 | 10,05K |