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 32.950,00 | -2,95 % | KRW 34.450,00 | KRW 34.500,00 | KRW 32.200,00 | 1,56M |
| 2026-09-30 | KRW 33.950,00 | -0,15 % | KRW 34.450,00 | KRW 35.000,00 | KRW 33.900,00 | 756,33K |
| 2026-09-29 | KRW 34.000,00 | -4,36 % | KRW 35.350,00 | KRW 35.350,00 | KRW 33.250,00 | 1,23M |
| 2026-09-28 | KRW 35.550,00 | +2,75 % | KRW 34.500,00 | KRW 36.600,00 | KRW 33.850,00 | 1,46M |
| 2026-09-23 | KRW 34.600,00 | -7,61 % | KRW 37.400,00 | KRW 37.400,00 | KRW 34.100,00 | 2,38M |
| 2026-09-22 | KRW 37.450,00 | +2,32 % | KRW 37.450,00 | KRW 38.000,00 | KRW 36.550,00 | 1,42M |
| 2026-09-21 | KRW 36.600,00 | -0,68 % | KRW 37.100,00 | KRW 37.600,00 | KRW 35.350,00 | 1,28M |
| 2026-09-18 | KRW 36.850,00 | +0,68 % | KRW 37.000,00 | KRW 39.350,00 | KRW 36.750,00 | 3,58M |
| 2026-09-17 | KRW 36.600,00 | -0,27 % | KRW 36.850,00 | KRW 37.250,00 | KRW 36.200,00 | 708,36K |
| 2026-09-16 | KRW 36.700,00 | -2,91 % | KRW 37.750,00 | KRW 38.050,00 | KRW 36.400,00 | 868,27K |
| 2026-09-15 | KRW 37.800,00 | +3,14 % | KRW 36.500,00 | KRW 39.000,00 | KRW 35.600,00 | 1,83M |
| 2026-09-14 | KRW 36.650,00 | -4,81 % | KRW 37.950,00 | KRW 38.300,00 | KRW 36.400,00 | 1,13M |
| 2026-09-11 | KRW 38.500,00 | +3,36 % | KRW 36.600,00 | KRW 39.350,00 | KRW 36.400,00 | 3,40M |
| 2026-09-10 | KRW 37.250,00 | +4,78 % | KRW 35.100,00 | KRW 37.450,00 | KRW 34.650,00 | 1,72M |
| 2026-09-09 | KRW 35.550,00 | +0,85 % | KRW 35.600,00 | KRW 36.600,00 | KRW 35.250,00 | 1,65M |
| 2026-09-08 | KRW 35.250,00 | +0,14 % | KRW 35.200,00 | KRW 36.750,00 | KRW 35.000,00 | 2,26M |
| 2026-09-07 | KRW 35.200,00 | +2,77 % | KRW 34.300,00 | KRW 35.600,00 | KRW 33.600,00 | 1,19M |
| 2026-09-04 | KRW 34.250,00 | +1,93 % | KRW 33.850,00 | KRW 34.750,00 | KRW 33.400,00 | 846,97K |
| 2026-09-03 | KRW 33.600,00 | +4,19 % | KRW 32.650,00 | KRW 35.000,00 | KRW 31.550,00 | 2,01M |
| 2026-09-02 | KRW 32.250,00 | -3,15 % | KRW 32.200,00 | KRW 32.950,00 | KRW 31.450,00 | 1,57M |
| 2026-09-01 | KRW 33.300,00 | -8,26 % | KRW 36.100,00 | KRW 36.350,00 | KRW 32.850,00 | 2,31M |
| 2026-08-31 | KRW 36.300,00 | -2,29 % | KRW 36.450,00 | KRW 36.800,00 | KRW 35.150,00 | 1,76M |
| 2026-08-28 | KRW 37.150,00 | +0,68 % | KRW 37.050,00 | KRW 37.750,00 | KRW 35.700,00 | 1,42M |
| 2026-08-27 | KRW 36.900,00 | -2,38 % | KRW 37.350,00 | KRW 39.000,00 | KRW 36.700,00 | 2,75M |
| 2026-08-26 | KRW 37.800,00 | +8,00 % | KRW 36.000,00 | KRW 38.175,00 | KRW 34.550,00 | 5,41M |
| 2026-08-25 | KRW 35.000,00 | +3,24 % | KRW 33.900,00 | KRW 35.450,00 | KRW 32.650,00 | 1,87M |
| 2026-08-24 | KRW 33.900,00 | +1,95 % | KRW 33.200,00 | KRW 34.300,00 | KRW 32.800,00 | 1,19M |
| 2026-08-21 | KRW 33.250,00 | -6,60 % | KRW 34.700,00 | KRW 35.100,00 | KRW 32.300,00 | 2,52M |
| 2026-08-20 | KRW 35.600,00 | +1,86 % | KRW 35.100,00 | KRW 36.800,00 | KRW 34.550,00 | 2,26M |
| 2026-08-19 | KRW 34.950,00 | +2,34 % | KRW 33.050,00 | KRW 35.900,00 | KRW 32.100,00 | 2,86M |
| 2026-08-18 | KRW 34.150,00 | -3,39 % | KRW 35.050,00 | KRW 36.000,00 | KRW 33.650,00 | 1,74M |
| 2026-08-14 | KRW 35.350,00 | -0,98 % | KRW 36.450,00 | KRW 36.650,00 | KRW 33.750,00 | 2,08M |
| 2026-08-13 | KRW 35.700,00 | +1,42 % | KRW 35.450,00 | KRW 36.650,00 | KRW 34.700,00 | 3,23M |
| 2026-08-12 | KRW 35.200,00 | +1,29 % | KRW 35.150,00 | KRW 36.100,00 | KRW 34.000,00 | 2,78M |
| 2026-08-11 | KRW 34.750,00 | -0,43 % | KRW 34.200,00 | KRW 36.200,00 | KRW 33.050,00 | 3,93M |
| 2026-08-10 | KRW 34.900,00 | +10,27 % | KRW 32.150,00 | KRW 35.050,00 | KRW 32.000,00 | 4,90M |
| 2026-08-07 | KRW 31.650,00 | -2,91 % | KRW 32.550,00 | KRW 33.150,00 | KRW 31.300,00 | 2,31M |
| 2026-08-06 | KRW 32.600,00 | +4,65 % | KRW 30.900,00 | KRW 33.900,00 | KRW 30.700,00 | 7,11M |
| 2026-08-05 | KRW 31.150,00 | +8,35 % | KRW 29.100,00 | KRW 32.350,00 | KRW 28.000,00 | 4,59M |
| 2026-08-04 | KRW 28.750,00 | +18,56 % | KRW 24.500,00 | KRW 29.150,00 | KRW 24.250,00 | 5,43M |
| 2026-08-03 | KRW 24.250,00 | +3,41 % | KRW 23.400,00 | KRW 25.700,00 | KRW 23.150,00 | 2,51M |
| 2026-07-31 | KRW 23.450,00 | +5,39 % | KRW 23.850,00 | KRW 24.250,00 | KRW 22.700,00 | 3,11M |
| 2026-07-30 | KRW 22.250,00 | +0,23 % | KRW 21.500,00 | KRW 24.000,00 | KRW 21.500,00 | 2,58M |
| 2026-07-29 | KRW 22.200,00 | -12,94 % | KRW 25.750,00 | KRW 26.050,00 | KRW 20.900,00 | 5,11M |
| 2026-07-28 | KRW 25.500,00 | -12,37 % | KRW 27.900,00 | KRW 27.900,00 | KRW 25.200,00 | 2,58M |
| 2026-07-27 | KRW 29.100,00 | -3,80 % | KRW 31.550,00 | KRW 31.950,00 | KRW 28.750,00 | 2,42M |
| 2026-07-24 | KRW 30.250,00 | -12,06 % | KRW 33.350,00 | KRW 34.000,00 | KRW 30.050,00 | 3,66M |
| 2026-07-23 | KRW 34.400,00 | +18,21 % | KRW 29.100,00 | KRW 35.750,00 | KRW 28.800,00 | 7,99M |
| 2026-07-22 | KRW 29.100,00 | +13,67 % | KRW 26.150,00 | KRW 30.700,00 | KRW 26.050,00 | 3,55M |
| 2026-07-21 | KRW 25.600,00 | -1,73 % | KRW 25.550,00 | KRW 26.100,00 | KRW 24.950,00 | 1,01M |
| 2026-07-20 | KRW 26.050,00 | -4,58 % | KRW 25.950,00 | KRW 27.100,00 | KRW 25.700,00 | 1,06M |
| 2026-07-16 | KRW 27.300,00 | -5,04 % | KRW 28.600,00 | KRW 28.600,00 | KRW 27.000,00 | 1,03M |
| 2026-07-15 | KRW 28.750,00 | +2,68 % | KRW 28.750,00 | KRW 30.650,00 | KRW 28.600,00 | 1,58M |
| 2026-07-14 | KRW 28.000,00 | -4,92 % | KRW 29.200,00 | KRW 29.300,00 | KRW 26.650,00 | 1,63M |
| 2026-07-13 | KRW 29.450,00 | -7,54 % | KRW 31.700,00 | KRW 32.550,00 | KRW 29.200,00 | 2,27M |
| 2026-07-10 | KRW 31.850,00 | +8,89 % | KRW 29.450,00 | KRW 32.850,00 | KRW 29.050,00 | 4,20M |
| 2026-07-09 | KRW 29.250,00 | +2,99 % | KRW 28.150,00 | KRW 29.550,00 | KRW 27.450,00 | 2,30M |
| 2026-07-08 | KRW 28.400,00 | -8,09 % | KRW 30.150,00 | KRW 30.150,00 | KRW 27.650,00 | 2,40M |
| 2026-07-07 | KRW 30.900,00 | +0,98 % | KRW 29.950,00 | KRW 31.950,00 | KRW 29.300,00 | 3,72M |
| 2026-07-06 | KRW 30.600,00 | +7,18 % | KRW 28.650,00 | KRW 31.150,00 | KRW 28.050,00 | 3,73M |
| 2026-07-03 | KRW 28.550,00 | -3,71 % | KRW 29.400,00 | KRW 29.400,00 | KRW 26.250,00 | 2,35M |
| 2026-07-02 | KRW 29.650,00 | -1,50 % | KRW 29.250,00 | KRW 31.500,00 | KRW 28.500,00 | 4,58M |
| 2026-07-01 | KRW 30.100,00 | +19,92 % | KRW 26.550,00 | KRW 30.400,00 | KRW 26.100,00 | 6,56M |
| 2026-06-30 | KRW 25.100,00 | -0,59 % | KRW 25.500,00 | KRW 25.700,00 | KRW 24.750,00 | 487,29K |
| 2026-06-29 | KRW 25.250,00 | +8,37 % | KRW 23.250,00 | KRW 25.450,00 | KRW 23.150,00 | 665,87K |
| 2026-06-26 | KRW 23.300,00 | -4,12 % | KRW 23.850,00 | KRW 24.400,00 | KRW 22.350,00 | 784,58K |
| 2026-06-25 | KRW 24.300,00 | -2,99 % | KRW 25.150,00 | KRW 25.550,00 | KRW 24.150,00 | 568,70K |
| 2026-06-24 | KRW 25.050,00 | +1,83 % | KRW 24.400,00 | KRW 26.000,00 | KRW 24.250,00 | 635,26K |
| 2026-06-23 | KRW 24.600,00 | -9,39 % | KRW 26.800,00 | KRW 27.050,00 | KRW 24.500,00 | 1,00M |
| 2026-06-22 | KRW 27.150,00 | +2,26 % | KRW 25.850,00 | KRW 27.800,00 | KRW 25.850,00 | 781,23K |
| 2026-06-19 | KRW 26.550,00 | -4,15 % | KRW 27.800,00 | KRW 28.350,00 | KRW 26.050,00 | 1,16M |
| 2026-06-18 | KRW 27.700,00 | -5,94 % | KRW 29.900,00 | KRW 29.950,00 | KRW 27.700,00 | 1,16M |
| 2026-06-17 | KRW 29.450,00 | -7,54 % | KRW 32.600,00 | KRW 32.800,00 | KRW 29.400,00 | 1,56M |
| 2026-06-16 | KRW 31.850,00 | +5,29 % | KRW 29.950,00 | KRW 34.350,00 | KRW 29.500,00 | 4,57M |
| 2026-06-15 | KRW 30.250,00 | +5,03 % | KRW 31.550,00 | KRW 31.550,00 | KRW 29.700,00 | 1,75M |
| 2026-06-12 | KRW 28.800,00 | +9,92 % | KRW 30.450,00 | KRW 30.450,00 | KRW 27.750,00 | 2,23M |
| 2026-06-11 | KRW 26.200,00 | -2,24 % | KRW 25.450,00 | KRW 26.300,00 | KRW 24.750,00 | 2,91M |
| 2026-06-10 | KRW 26.800,00 | +1,32 % | KRW 25.800,00 | KRW 27.150,00 | KRW 25.500,00 | 318 |
| 2026-06-09 | KRW 26.450,00 | +3,32 % | KRW 25.850,00 | KRW 26.750,00 | KRW 25.250,00 | 803,31K |
| 2026-06-08 | KRW 25.600,00 | -7,58 % | KRW 25.100,00 | KRW 26.050,00 | KRW 24.800,00 | 940,73K |
| 2026-06-05 | KRW 27.700,00 | -2,46 % | KRW 27.950,00 | KRW 28.000,00 | KRW 26.650,00 | 726,69K |
| 2026-06-04 | KRW 28.400,00 | +0,71 % | KRW 27.700,00 | KRW 28.650,00 | KRW 27.650,00 | 689,62K |
| 2026-06-02 | KRW 28.200,00 | -2,25 % | KRW 28.200,00 | KRW 28.450,00 | KRW 27.350,00 | 932,59K |
| 2026-06-01 | KRW 28.850,00 | -5,41 % | KRW 29.050,00 | KRW 29.400,00 | KRW 28.250,00 | 1,07M |
| 2026-05-29 | KRW 30.500,00 | +5,90 % | KRW 29.600,00 | KRW 30.700,00 | KRW 27.800,00 | 1,93M |
| 2026-05-28 | KRW 28.800,00 | -2,70 % | KRW 29.400,00 | KRW 29.900,00 | KRW 27.500,00 | 1,28M |
| 2026-05-27 | KRW 29.600,00 | -7,06 % | KRW 31.650,00 | KRW 31.750,00 | KRW 29.400,00 | 1,34M |
| 2026-05-26 | KRW 31.850,00 | -0,93 % | KRW 33.400,00 | KRW 34.450,00 | KRW 31.700,00 | 1,37M |
| 2026-05-22 | KRW 32.150,00 | +3,71 % | KRW 32.300,00 | KRW 32.300,00 | KRW 31.000,00 | 950,04K |
| 2026-05-21 | KRW 31.000,00 | +6,90 % | KRW 30.650,00 | KRW 31.350,00 | KRW 30.050,00 | 1,08M |