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 34.450,00 | -1,57 % | KRW 35.350,00 | KRW 35.350,00 | KRW 34.450,00 | 506 |
| 2026-10-01 | KRW 35.000,00 | +1,16 % | KRW 34.850,00 | KRW 35.100,00 | KRW 34.350,00 | 467 |
| 2026-09-30 | KRW 34.600,00 | -0,43 % | KRW 35.600,00 | KRW 35.600,00 | KRW 34.400,00 | 933 |
| 2026-09-29 | KRW 34.750,00 | +0,58 % | KRW 34.400,00 | KRW 34.750,00 | KRW 34.250,00 | 633 |
| 2026-09-28 | KRW 34.550,00 | -0,14 % | KRW 34.400,00 | KRW 35.050,00 | KRW 34.200,00 | 33 |
| 2026-09-23 | KRW 34.600,00 | -0,57 % | KRW 35.300,00 | KRW 35.300,00 | KRW 34.350,00 | 1,32K |
| 2026-09-22 | KRW 34.800,00 | 0,00 % | KRW 35.300,00 | KRW 35.300,00 | KRW 34.750,00 | 316 |
| 2026-09-21 | KRW 34.800,00 | -0,14 % | KRW 35.500,00 | KRW 35.550,00 | KRW 34.750,00 | 308 |
| 2026-09-18 | KRW 34.850,00 | -0,43 % | KRW 35.300,00 | KRW 35.300,00 | KRW 34.400,00 | 847 |
| 2026-09-17 | KRW 35.000,00 | +0,57 % | KRW 34.850,00 | KRW 35.200,00 | KRW 34.700,00 | 85 |
| 2026-09-16 | KRW 34.800,00 | -1,83 % | KRW 35.800,00 | KRW 35.800,00 | KRW 34.550,00 | 1,17K |
| 2026-09-15 | KRW 35.450,00 | -1,12 % | KRW 35.850,00 | KRW 36.350,00 | KRW 35.100,00 | 506 |
| 2026-09-14 | KRW 35.850,00 | 0,00 % | KRW 35.600,00 | KRW 35.850,00 | KRW 35.550,00 | 167 |
| 2026-09-11 | KRW 35.850,00 | -1,10 % | KRW 36.250,00 | KRW 36.250,00 | KRW 35.650,00 | 331 |
| 2026-09-10 | KRW 36.250,00 | +1,12 % | KRW 36.000,00 | KRW 36.350,00 | KRW 35.550,00 | 312 |
| 2026-09-09 | KRW 35.850,00 | -0,42 % | KRW 36.000,00 | KRW 36.000,00 | KRW 35.500,00 | 126 |
| 2026-09-08 | KRW 36.000,00 | -0,41 % | KRW 35.750,00 | KRW 36.000,00 | KRW 35.600,00 | 167 |
| 2026-09-07 | KRW 36.150,00 | -1,23 % | KRW 36.600,00 | KRW 36.600,00 | KRW 36.150,00 | 207 |
| 2026-09-04 | KRW 36.600,00 | +0,55 % | KRW 36.700,00 | KRW 36.800,00 | KRW 35.950,00 | 96 |
| 2026-09-03 | KRW 36.400,00 | +0,97 % | KRW 36.000,00 | KRW 36.500,00 | KRW 35.600,00 | 147 |
| 2026-09-02 | KRW 36.050,00 | -2,04 % | KRW 36.400,00 | KRW 36.400,00 | KRW 35.550,00 | 13,24K |
| 2026-09-01 | KRW 36.800,00 | +3,37 % | KRW 35.650,00 | KRW 36.800,00 | KRW 35.650,00 | 460 |
| 2026-08-31 | KRW 35.600,00 | -1,52 % | KRW 36.450,00 | KRW 36.450,00 | KRW 35.500,00 | 426 |
| 2026-08-28 | KRW 36.150,00 | 0,00 % | KRW 35.950,00 | KRW 36.150,00 | KRW 35.700,00 | 529 |
| 2026-08-27 | KRW 36.150,00 | +0,56 % | KRW 36.100,00 | KRW 36.500,00 | KRW 36.100,00 | 1,03K |
| 2026-08-26 | KRW 35.950,00 | +0,84 % | KRW 36.000,00 | KRW 36.450,00 | KRW 35.500,00 | 792 |
| 2026-08-25 | KRW 35.650,00 | -0,97 % | KRW 35.700,00 | KRW 36.000,00 | KRW 35.600,00 | 1,05K |
| 2026-08-24 | KRW 36.000,00 | -1,37 % | KRW 36.800,00 | KRW 36.800,00 | KRW 35.750,00 | 478 |
| 2026-08-21 | KRW 36.500,00 | -0,54 % | KRW 36.950,00 | KRW 36.950,00 | KRW 35.650,00 | 481 |
| 2026-08-20 | KRW 36.700,00 | -0,14 % | KRW 36.150,00 | KRW 36.750,00 | KRW 36.100,00 | 626 |
| 2026-08-19 | KRW 36.750,00 | +1,94 % | KRW 36.050,00 | KRW 36.800,00 | KRW 35.450,00 | 1,74K |
| 2026-08-18 | KRW 36.050,00 | +1,12 % | KRW 35.650,00 | KRW 36.050,00 | KRW 34.900,00 | 699 |
| 2026-08-14 | KRW 35.650,00 | +3,94 % | KRW 34.300,00 | KRW 35.650,00 | KRW 34.050,00 | 549 |
| 2026-08-13 | KRW 34.300,00 | -1,72 % | KRW 34.750,00 | KRW 35.000,00 | KRW 34.150,00 | 720 |
| 2026-08-12 | KRW 34.900,00 | 0,00 % | KRW 35.000,00 | KRW 35.400,00 | KRW 34.650,00 | 396 |
| 2026-08-11 | KRW 34.900,00 | +1,60 % | KRW 34.550,00 | KRW 34.950,00 | KRW 34.450,00 | 1,29K |
| 2026-08-10 | KRW 34.350,00 | +0,29 % | KRW 34.300,00 | KRW 34.950,00 | KRW 34.050,00 | 600 |
| 2026-08-07 | KRW 34.250,00 | -0,58 % | KRW 34.450,00 | KRW 34.950,00 | KRW 34.050,00 | 525 |
| 2026-08-06 | KRW 34.450,00 | +0,73 % | KRW 34.500,00 | KRW 34.550,00 | KRW 33.800,00 | 456 |
| 2026-08-05 | KRW 34.200,00 | -0,73 % | KRW 34.600,00 | KRW 34.900,00 | KRW 33.800,00 | 1,92K |
| 2026-08-04 | KRW 34.450,00 | +1,32 % | KRW 34.050,00 | KRW 34.500,00 | KRW 34.050,00 | 918 |
| 2026-08-03 | KRW 34.000,00 | +1,64 % | KRW 33.650,00 | KRW 34.400,00 | KRW 33.450,00 | 892 |
| 2026-07-31 | KRW 33.450,00 | -1,04 % | KRW 34.100,00 | KRW 34.150,00 | KRW 33.400,00 | 460 |
| 2026-07-30 | KRW 33.800,00 | +1,81 % | KRW 33.200,00 | KRW 33.850,00 | KRW 33.050,00 | 666 |
| 2026-07-29 | KRW 33.200,00 | -3,77 % | KRW 34.500,00 | KRW 34.500,00 | KRW 32.000,00 | 2,17K |
| 2026-07-28 | KRW 34.500,00 | -1,29 % | KRW 34.800,00 | KRW 34.800,00 | KRW 33.650,00 | 317 |
| 2026-07-27 | KRW 34.950,00 | +0,58 % | KRW 34.750,00 | KRW 35.150,00 | KRW 34.450,00 | 366 |
| 2026-07-24 | KRW 34.750,00 | -0,29 % | KRW 34.850,00 | KRW 35.300,00 | KRW 34.300,00 | 497 |
| 2026-07-23 | KRW 34.850,00 | +1,16 % | KRW 34.450,00 | KRW 34.900,00 | KRW 34.450,00 | 397 |
| 2026-07-22 | KRW 34.450,00 | -0,43 % | KRW 34.650,00 | KRW 34.750,00 | KRW 34.150,00 | 806 |
| 2026-07-21 | KRW 34.600,00 | +0,87 % | KRW 34.000,00 | KRW 34.600,00 | KRW 34.000,00 | 805 |
| 2026-07-20 | KRW 34.300,00 | -3,79 % | KRW 35.350,00 | KRW 35.700,00 | KRW 33.850,00 | 4,29K |
| 2026-07-16 | KRW 35.650,00 | +1,13 % | KRW 35.250,00 | KRW 35.800,00 | KRW 35.250,00 | 381 |
| 2026-07-15 | KRW 35.250,00 | -2,49 % | KRW 35.900,00 | KRW 35.900,00 | KRW 35.050,00 | 4,09K |
| 2026-07-14 | KRW 36.150,00 | +0,42 % | KRW 36.000,00 | KRW 36.150,00 | KRW 35.300,00 | 10,12K |
| 2026-07-13 | KRW 36.000,00 | +0,98 % | KRW 35.400,00 | KRW 36.150,00 | KRW 35.400,00 | 2,26K |
| 2026-07-10 | KRW 35.650,00 | +1,86 % | KRW 35.250,00 | KRW 35.700,00 | KRW 35.250,00 | 460 |
| 2026-07-09 | KRW 35.000,00 | +0,29 % | KRW 34.650,00 | KRW 35.200,00 | KRW 34.650,00 | 1,05K |
| 2026-07-08 | KRW 34.900,00 | +0,43 % | KRW 34.650,00 | KRW 34.900,00 | KRW 34.450,00 | 1,39K |
| 2026-07-07 | KRW 34.750,00 | -0,29 % | KRW 34.850,00 | KRW 34.850,00 | KRW 34.450,00 | 2,19K |
| 2026-07-06 | KRW 34.850,00 | +0,58 % | KRW 34.650,00 | KRW 35.000,00 | KRW 34.000,00 | 716 |
| 2026-07-03 | KRW 34.650,00 | +0,43 % | KRW 34.050,00 | KRW 34.700,00 | KRW 34.050,00 | 224 |
| 2026-07-02 | KRW 34.500,00 | +0,29 % | KRW 34.150,00 | KRW 34.500,00 | KRW 34.000,00 | 671 |
| 2026-07-01 | KRW 34.400,00 | +1,47 % | KRW 34.100,00 | KRW 34.400,00 | KRW 34.050,00 | 458 |
| 2026-06-30 | KRW 33.900,00 | +1,65 % | KRW 33.850,00 | KRW 33.925,00 | KRW 33.400,00 | 1,39K |
| 2026-06-29 | KRW 33.350,00 | 0,00 % | KRW 33.750,00 | KRW 34.100,00 | KRW 33.100,00 | 1,41K |
| 2026-06-26 | KRW 33.350,00 | -2,20 % | KRW 35.500,00 | KRW 35.500,00 | KRW 33.000,00 | 946 |
| 2026-06-25 | KRW 34.100,00 | 0,00 % | KRW 34.100,00 | KRW 34.200,00 | KRW 33.800,00 | 1,21K |
| 2026-06-24 | KRW 34.100,00 | 0,00 % | KRW 34.600,00 | KRW 34.600,00 | KRW 33.800,00 | 286 |
| 2026-06-23 | KRW 34.100,00 | -2,29 % | KRW 35.000,00 | KRW 35.000,00 | KRW 33.900,00 | 1,31K |
| 2026-06-22 | KRW 34.900,00 | -1,69 % | KRW 35.600,00 | KRW 35.600,00 | KRW 34.850,00 | 364 |
| 2026-06-19 | KRW 35.500,00 | -0,14 % | KRW 35.600,00 | KRW 35.800,00 | KRW 35.050,00 | 540 |
| 2026-06-18 | KRW 35.550,00 | -2,20 % | KRW 36.200,00 | KRW 36.200,00 | KRW 35.400,00 | 982 |
| 2026-06-17 | KRW 36.350,00 | +0,55 % | KRW 36.150,00 | KRW 36.350,00 | KRW 35.800,00 | 590 |
| 2026-06-16 | KRW 36.150,00 | -0,28 % | KRW 35.950,00 | KRW 36.700,00 | KRW 35.550,00 | 1,67K |
| 2026-06-15 | KRW 36.250,00 | +0,14 % | KRW 36.200,00 | KRW 36.400,00 | KRW 35.950,00 | 533 |
| 2026-06-12 | KRW 36.200,00 | -0,55 % | KRW 36.400,00 | KRW 36.650,00 | KRW 35.750,00 | 4,72K |
| 2026-06-11 | KRW 36.400,00 | +1,68 % | KRW 36.000,00 | KRW 36.550,00 | KRW 35.300,00 | 1,37K |
| 2026-06-10 | KRW 35.800,00 | +0,70 % | KRW 35.550,00 | KRW 36.100,00 | KRW 35.200,00 | 1,80K |
| 2026-06-09 | KRW 35.550,00 | -1,25 % | KRW 36.000,00 | KRW 36.000,00 | KRW 35.300,00 | 770 |
| 2026-06-08 | KRW 36.000,00 | -3,74 % | KRW 37.400,00 | KRW 37.400,00 | KRW 34.800,00 | 4,39K |
| 2026-06-05 | KRW 37.400,00 | -1,97 % | KRW 38.050,00 | KRW 38.050,00 | KRW 37.200,00 | 441 |
| 2026-06-04 | KRW 38.150,00 | +5,39 % | KRW 36.200,00 | KRW 38.200,00 | KRW 36.000,00 | 3,78K |
| 2026-06-02 | KRW 36.200,00 | -1,50 % | KRW 36.800,00 | KRW 37.400,00 | KRW 36.200,00 | 1,54K |
| 2026-06-01 | KRW 36.750,00 | -2,39 % | KRW 37.500,00 | KRW 37.550,00 | KRW 36.650,00 | 2,62K |
| 2026-05-29 | KRW 37.650,00 | -0,53 % | KRW 37.850,00 | KRW 38.200,00 | KRW 37.450,00 | 1,98K |
| 2026-05-28 | KRW 37.850,00 | -1,30 % | KRW 38.350,00 | KRW 38.500,00 | KRW 37.750,00 | 1,72K |
| 2026-05-27 | KRW 38.350,00 | +2,40 % | KRW 37.700,00 | KRW 38.350,00 | KRW 37.700,00 | 1,94K |
| 2026-05-26 | KRW 37.450,00 | +2,60 % | KRW 36.700,00 | KRW 37.700,00 | KRW 36.700,00 | 2,08K |
| 2026-05-22 | KRW 36.500,00 | +0,83 % | KRW 36.700,00 | KRW 36.700,00 | KRW 36.250,00 | 824 |