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 61.600,00 | +3,70 % | KRW 59.500,00 | KRW 62.000,00 | KRW 59.200,00 | 63,52K |
| 2026-09-30 | KRW 59.400,00 | -0,50 % | KRW 60.200,00 | KRW 60.500,00 | KRW 59.100,00 | 23,51K |
| 2026-09-29 | KRW 59.700,00 | +0,51 % | KRW 59.600,00 | KRW 59.700,00 | KRW 58.800,00 | 39,89K |
| 2026-09-28 | KRW 59.400,00 | +0,17 % | KRW 59.300,00 | KRW 60.600,00 | KRW 58.500,00 | 26,48K |
| 2026-09-23 | KRW 59.300,00 | 0,00 % | KRW 59.300,00 | KRW 59.400,00 | KRW 58.300,00 | 41,91K |
| 2026-09-22 | KRW 59.300,00 | +0,51 % | KRW 59.400,00 | KRW 59.800,00 | KRW 58.700,00 | 62,60K |
| 2026-09-21 | KRW 59.000,00 | -1,01 % | KRW 60.100,00 | KRW 60.400,00 | KRW 58.900,00 | 42,63K |
| 2026-09-18 | KRW 59.600,00 | -1,65 % | KRW 61.100,00 | KRW 61.700,00 | KRW 59.600,00 | 68,30K |
| 2026-09-17 | KRW 60.600,00 | -0,16 % | KRW 60.300,00 | KRW 60.900,00 | KRW 59.800,00 | 31,89K |
| 2026-09-16 | KRW 60.700,00 | -0,16 % | KRW 60.200,00 | KRW 61.600,00 | KRW 60.200,00 | 31,01K |
| 2026-09-15 | KRW 60.800,00 | -0,82 % | KRW 60.100,00 | KRW 61.600,00 | KRW 60.100,00 | 49,32K |
| 2026-09-14 | KRW 61.300,00 | -0,49 % | KRW 59.700,00 | KRW 61.800,00 | KRW 59.400,00 | 69,07K |
| 2026-09-11 | KRW 61.600,00 | -2,53 % | KRW 61.700,00 | KRW 62.500,00 | KRW 61.100,00 | 45,18K |
| 2026-09-10 | KRW 63.200,00 | -1,86 % | KRW 63.300,00 | KRW 63.500,00 | KRW 61.800,00 | 87,55K |
| 2026-09-09 | KRW 64.400,00 | +2,38 % | KRW 62.000,00 | KRW 65.200,00 | KRW 61.100,00 | 147,30K |
| 2026-09-08 | KRW 62.900,00 | -2,18 % | KRW 68.800,00 | KRW 68.800,00 | KRW 62.350,00 | 334,06K |
| 2026-09-07 | KRW 64.300,00 | -0,16 % | KRW 64.700,00 | KRW 69.600,00 | KRW 62.300,00 | 153,48K |
| 2026-09-04 | KRW 64.400,00 | -3,16 % | KRW 68.800,00 | KRW 69.400,00 | KRW 63.900,00 | 106,95K |
| 2026-09-03 | KRW 66.500,00 | +1,53 % | KRW 65.700,00 | KRW 68.200,00 | KRW 65.300,00 | 75,90K |
| 2026-09-02 | KRW 65.500,00 | -2,38 % | KRW 65.400,00 | KRW 67.400,00 | KRW 64.700,00 | 91,20K |
| 2026-09-01 | KRW 67.100,00 | -1,61 % | KRW 68.200,00 | KRW 68.700,00 | KRW 65.600,00 | 104,27K |
| 2026-08-31 | KRW 68.200,00 | +2,87 % | KRW 65.600,00 | KRW 70.700,00 | KRW 65.500,00 | 328,75K |
| 2026-08-28 | KRW 66.300,00 | +10,32 % | KRW 60.500,00 | KRW 68.100,00 | KRW 60.500,00 | 300,49K |
| 2026-08-27 | KRW 60.100,00 | +0,50 % | KRW 59.600,00 | KRW 60.200,00 | KRW 58.500,00 | 67,00K |
| 2026-08-26 | KRW 59.800,00 | +4,73 % | KRW 59.000,00 | KRW 63.300,00 | KRW 59.000,00 | 144,62K |
| 2026-08-25 | KRW 57.100,00 | 0,00 % | KRW 56.900,00 | KRW 57.400,00 | KRW 55.100,00 | 29,16K |
| 2026-08-24 | KRW 57.100,00 | +4,77 % | KRW 54.700,00 | KRW 57.300,00 | KRW 54.300,00 | 37,07K |
| 2026-08-21 | KRW 54.500,00 | -1,09 % | KRW 55.000,00 | KRW 55.000,00 | KRW 53.400,00 | 31,09K |
| 2026-08-20 | KRW 55.100,00 | -1,08 % | KRW 55.400,00 | KRW 56.400,00 | KRW 54.600,00 | 24,05K |
| 2026-08-19 | KRW 55.700,00 | +1,09 % | KRW 54.200,00 | KRW 55.700,00 | KRW 52.900,00 | 46,03K |
| 2026-08-18 | KRW 55.100,00 | -5,00 % | KRW 58.000,00 | KRW 58.400,00 | KRW 54.400,00 | 42,73K |
| 2026-08-14 | KRW 58.000,00 | +4,88 % | KRW 55.600,00 | KRW 58.100,00 | KRW 55.400,00 | 37,47K |
| 2026-08-13 | KRW 55.300,00 | -0,72 % | KRW 56.200,00 | KRW 56.200,00 | KRW 54.700,00 | 38,82K |
| 2026-08-12 | KRW 55.700,00 | -0,71 % | KRW 55.900,00 | KRW 56.000,00 | KRW 54.800,00 | 28,69K |
| 2026-08-11 | KRW 56.100,00 | +0,18 % | KRW 55.600,00 | KRW 57.000,00 | KRW 55.400,00 | 48,26K |
| 2026-08-10 | KRW 56.000,00 | +0,72 % | KRW 55.300,00 | KRW 56.000,00 | KRW 54.100,00 | 30,05K |
| 2026-08-07 | KRW 55.600,00 | +2,39 % | KRW 54.500,00 | KRW 56.100,00 | KRW 54.300,00 | 25,70K |
| 2026-08-06 | KRW 54.300,00 | +2,07 % | KRW 53.000,00 | KRW 54.700,00 | KRW 52.900,00 | 37,18K |
| 2026-08-05 | KRW 53.200,00 | +2,11 % | KRW 53.400,00 | KRW 53.700,00 | KRW 52.800,00 | 24,25K |
| 2026-08-04 | KRW 52.100,00 | +2,56 % | KRW 50.800,00 | KRW 52.100,00 | KRW 50.700,00 | 22,31K |
| 2026-08-03 | KRW 50.800,00 | -1,36 % | KRW 50.900,00 | KRW 52.000,00 | KRW 50.100,00 | 17,31K |
| 2026-07-31 | KRW 51.500,00 | +5,53 % | KRW 49.850,00 | KRW 51.600,00 | KRW 47.400,00 | 26,03K |
| 2026-07-30 | KRW 48.800,00 | +2,31 % | KRW 46.900,00 | KRW 50.200,00 | KRW 46.900,00 | 35,89K |
| 2026-07-29 | KRW 47.700,00 | -3,83 % | KRW 50.000,00 | KRW 50.600,00 | KRW 46.950,00 | 49,07K |
| 2026-07-28 | KRW 49.600,00 | -5,34 % | KRW 51.500,00 | KRW 51.500,00 | KRW 49.050,00 | 39,39K |
| 2026-07-27 | KRW 52.400,00 | -1,50 % | KRW 53.400,00 | KRW 53.700,00 | KRW 51.700,00 | 32,71K |
| 2026-07-24 | KRW 53.200,00 | -1,12 % | KRW 53.200,00 | KRW 54.200,00 | KRW 52.600,00 | 30,52K |
| 2026-07-23 | KRW 53.800,00 | +2,09 % | KRW 52.700,00 | KRW 54.100,00 | KRW 52.400,00 | 30,53K |
| 2026-07-22 | KRW 52.700,00 | +0,19 % | KRW 53.000,00 | KRW 54.400,00 | KRW 52.400,00 | 28,25K |
| 2026-07-21 | KRW 52.600,00 | -2,41 % | KRW 53.700,00 | KRW 53.700,00 | KRW 52.100,00 | 29,68K |
| 2026-07-20 | KRW 53.900,00 | -2,00 % | KRW 54.100,00 | KRW 55.400,00 | KRW 53.200,00 | 31,49K |
| 2026-07-16 | KRW 55.000,00 | 0,00 % | KRW 54.800,00 | KRW 56.000,00 | KRW 53.700,00 | 49,89K |
| 2026-07-15 | KRW 55.000,00 | +3,00 % | KRW 54.100,00 | KRW 55.500,00 | KRW 53.900,00 | 36,12K |
| 2026-07-14 | KRW 53.400,00 | -0,93 % | KRW 53.600,00 | KRW 54.500,00 | KRW 52.000,00 | 52,91K |
| 2026-07-13 | KRW 53.900,00 | +0,37 % | KRW 53.600,00 | KRW 56.600,00 | KRW 53.200,00 | 59,30K |
| 2026-07-10 | KRW 53.700,00 | +5,71 % | KRW 51.400,00 | KRW 54.600,00 | KRW 51.000,00 | 61,16K |
| 2026-07-09 | KRW 50.800,00 | -3,79 % | KRW 52.000,00 | KRW 52.900,00 | KRW 50.100,00 | 45,51K |
| 2026-07-08 | KRW 52.800,00 | +0,76 % | KRW 52.000,00 | KRW 54.000,00 | KRW 51.100,00 | 67,02K |
| 2026-07-07 | KRW 52.400,00 | +0,19 % | KRW 52.200,00 | KRW 53.100,00 | KRW 50.800,00 | 31,75K |
| 2026-07-06 | KRW 52.300,00 | -3,15 % | KRW 53.300,00 | KRW 53.900,00 | KRW 51.500,00 | 32,26K |
| 2026-07-03 | KRW 54.000,00 | +2,08 % | KRW 53.500,00 | KRW 54.300,00 | KRW 51.800,00 | 42,89K |
| 2026-07-02 | KRW 52.900,00 | -2,22 % | KRW 52.500,00 | KRW 54.700,00 | KRW 52.000,00 | 26,60K |
| 2026-07-01 | KRW 54.100,00 | +4,84 % | KRW 51.700,00 | KRW 54.200,00 | KRW 51.600,00 | 50,15K |
| 2026-06-30 | KRW 51.600,00 | -3,55 % | KRW 53.500,00 | KRW 54.100,00 | KRW 51.300,00 | 37,47K |
| 2026-06-29 | KRW 53.500,00 | +8,63 % | KRW 50.000,00 | KRW 53.900,00 | KRW 49.450,00 | 71,15K |
| 2026-06-26 | KRW 49.250,00 | -3,24 % | KRW 50.900,00 | KRW 50.900,00 | KRW 48.250,00 | 73,76K |
| 2026-06-25 | KRW 50.900,00 | +0,79 % | KRW 52.000,00 | KRW 52.400,00 | KRW 50.500,00 | 44,59K |
| 2026-06-24 | KRW 50.500,00 | +0,40 % | KRW 50.000,00 | KRW 51.400,00 | KRW 49.100,00 | 58,36K |
| 2026-06-23 | KRW 50.300,00 | -5,98 % | KRW 54.100,00 | KRW 54.100,00 | KRW 50.100,00 | 51,44K |
| 2026-06-22 | KRW 53.500,00 | -6,30 % | KRW 57.000,00 | KRW 57.000,00 | KRW 52.700,00 | 54,23K |
| 2026-06-19 | KRW 57.100,00 | -7,00 % | KRW 60.900,00 | KRW 61.200,00 | KRW 56.200,00 | 74,11K |
| 2026-06-18 | KRW 61.400,00 | -3,61 % | KRW 63.200,00 | KRW 65.000,00 | KRW 61.000,00 | 98,99K |
| 2026-06-17 | KRW 63.700,00 | +2,08 % | KRW 61.900,00 | KRW 64.200,00 | KRW 60.600,00 | 131,50K |
| 2026-06-16 | KRW 62.400,00 | +7,59 % | KRW 60.400,00 | KRW 63.000,00 | KRW 58.800,00 | 162,73K |
| 2026-06-15 | KRW 58.000,00 | +8,82 % | KRW 54.400,00 | KRW 61.200,00 | KRW 53.800,00 | 194,79K |
| 2026-06-12 | KRW 53.300,00 | +2,30 % | KRW 53.300,00 | KRW 54.400,00 | KRW 52.600,00 | 59,65K |
| 2026-06-11 | KRW 52.100,00 | -0,76 % | KRW 52.600,00 | KRW 52.600,00 | KRW 50.000,00 | 299,14K |
| 2026-06-10 | KRW 52.500,00 | +0,96 % | KRW 51.400,00 | KRW 53.200,00 | KRW 50.600,00 | 10 |
| 2026-06-09 | KRW 52.000,00 | +4,31 % | KRW 49.600,00 | KRW 52.600,00 | KRW 49.600,00 | 49,49K |
| 2026-06-08 | KRW 49.850,00 | -6,82 % | KRW 50.900,00 | KRW 51.300,00 | KRW 49.350,00 | 64,65K |
| 2026-06-05 | KRW 53.500,00 | -4,12 % | KRW 55.400,00 | KRW 55.900,00 | KRW 52.500,00 | 50,69K |
| 2026-06-04 | KRW 55.800,00 | +2,76 % | KRW 54.400,00 | KRW 56.300,00 | KRW 54.100,00 | 49,13K |
| 2026-06-02 | KRW 54.300,00 | -0,91 % | KRW 54.400,00 | KRW 54.800,00 | KRW 52.500,00 | 78,39K |
| 2026-06-01 | KRW 54.800,00 | -2,14 % | KRW 56.100,00 | KRW 56.200,00 | KRW 54.600,00 | 66,34K |
| 2026-05-29 | KRW 56.000,00 | -0,18 % | KRW 55.300,00 | KRW 56.800,00 | KRW 55.200,00 | 70,94K |
| 2026-05-28 | KRW 56.100,00 | -0,36 % | KRW 56.400,00 | KRW 57.000,00 | KRW 54.300,00 | 67,48K |
| 2026-05-27 | KRW 56.300,00 | -3,26 % | KRW 58.100,00 | KRW 58.100,00 | KRW 55.500,00 | 69,81K |
| 2026-05-26 | KRW 58.200,00 | -2,18 % | KRW 60.200,00 | KRW 60.700,00 | KRW 56.900,00 | 78,67K |
| 2026-05-22 | KRW 59.500,00 | +3,12 % | KRW 58.300,00 | KRW 59.700,00 | KRW 58.200,00 | 49,15K |
| 2026-05-21 | KRW 57.700,00 | +2,67 % | KRW 56.800,00 | KRW 58.100,00 | KRW 56.800,00 | 45,00K |