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 39.200,00 | -0,38 % | KRW 39.250,00 | KRW 39.350,00 | KRW 38.700,00 | 243,71K |
| 2026-09-30 | KRW 39.350,00 | -2,11 % | KRW 40.200,00 | KRW 40.350,00 | KRW 39.300,00 | 295,31K |
| 2026-09-29 | KRW 40.200,00 | -0,50 % | KRW 40.400,00 | KRW 40.550,00 | KRW 39.900,00 | 102,69K |
| 2026-09-28 | KRW 40.400,00 | +0,62 % | KRW 40.250,00 | KRW 40.600,00 | KRW 40.050,00 | 99,01K |
| 2026-09-23 | KRW 40.150,00 | -0,86 % | KRW 40.500,00 | KRW 40.700,00 | KRW 40.050,00 | 108,52K |
| 2026-09-22 | KRW 40.500,00 | +1,00 % | KRW 40.500,00 | KRW 40.700,00 | KRW 40.300,00 | 78,88K |
| 2026-09-21 | KRW 40.100,00 | -1,72 % | KRW 40.850,00 | KRW 40.850,00 | KRW 40.100,00 | 124,78K |
| 2026-09-18 | KRW 40.800,00 | +0,37 % | KRW 41.100,00 | KRW 41.150,00 | KRW 40.400,00 | 625,55K |
| 2026-09-17 | KRW 40.650,00 | +0,25 % | KRW 40.700,00 | KRW 40.950,00 | KRW 40.450,00 | 81,78K |
| 2026-09-16 | KRW 40.550,00 | -0,61 % | KRW 40.700,00 | KRW 40.850,00 | KRW 40.300,00 | 175,23K |
| 2026-09-15 | KRW 40.800,00 | -1,92 % | KRW 41.150,00 | KRW 41.500,00 | KRW 40.800,00 | 128,90K |
| 2026-09-14 | KRW 41.600,00 | +1,22 % | KRW 40.850,00 | KRW 41.650,00 | KRW 40.800,00 | 111,59K |
| 2026-09-11 | KRW 41.100,00 | -0,84 % | KRW 40.850,00 | KRW 41.825,00 | KRW 40.850,00 | 115,38K |
| 2026-09-10 | KRW 41.450,00 | -0,60 % | KRW 41.600,00 | KRW 41.700,00 | KRW 40.950,00 | 226,80K |
| 2026-09-09 | KRW 41.700,00 | -0,95 % | KRW 42.000,00 | KRW 42.100,00 | KRW 41.500,00 | 177,82K |
| 2026-09-08 | KRW 42.100,00 | -1,29 % | KRW 42.950,00 | KRW 43.450,00 | KRW 42.100,00 | 243,20K |
| 2026-09-07 | KRW 42.650,00 | +1,07 % | KRW 42.450,00 | KRW 42.850,00 | KRW 42.150,00 | 119,19K |
| 2026-09-04 | KRW 42.200,00 | +0,96 % | KRW 42.100,00 | KRW 43.050,00 | KRW 41.950,00 | 125,87K |
| 2026-09-03 | KRW 41.800,00 | -0,83 % | KRW 42.450,00 | KRW 42.800,00 | KRW 41.400,00 | 189,85K |
| 2026-09-02 | KRW 42.150,00 | -5,92 % | KRW 43.850,00 | KRW 43.850,00 | KRW 42.150,00 | 222,23K |
| 2026-09-01 | KRW 44.800,00 | +1,59 % | KRW 43.700,00 | KRW 45.500,00 | KRW 43.200,00 | 277,95K |
| 2026-08-31 | KRW 44.100,00 | +2,56 % | KRW 43.850,00 | KRW 44.550,00 | KRW 42.950,00 | 305,10K |
| 2026-08-28 | KRW 43.000,00 | +1,90 % | KRW 42.100,00 | KRW 43.100,00 | KRW 41.750,00 | 149,18K |
| 2026-08-27 | KRW 42.200,00 | -0,82 % | KRW 42.850,00 | KRW 43.100,00 | KRW 42.000,00 | 169,08K |
| 2026-08-26 | KRW 42.550,00 | +1,55 % | KRW 42.250,00 | KRW 42.750,00 | KRW 41.850,00 | 168,69K |
| 2026-08-25 | KRW 41.900,00 | -1,18 % | KRW 42.250,00 | KRW 42.300,00 | KRW 41.000,00 | 302,64K |
| 2026-08-24 | KRW 42.400,00 | +0,24 % | KRW 42.550,00 | KRW 42.750,00 | KRW 41.800,00 | 119,23K |
| 2026-08-21 | KRW 42.300,00 | -0,59 % | KRW 42.250,00 | KRW 42.450,00 | KRW 41.200,00 | 204,49K |
| 2026-08-20 | KRW 42.550,00 | +0,47 % | KRW 42.700,00 | KRW 43.500,00 | KRW 42.550,00 | 158,63K |
| 2026-08-19 | KRW 42.350,00 | -2,98 % | KRW 42.950,00 | KRW 43.200,00 | KRW 42.150,00 | 179,26K |
| 2026-08-18 | KRW 43.650,00 | -3,85 % | KRW 45.350,00 | KRW 45.550,00 | KRW 43.050,00 | 247,51K |
| 2026-08-14 | KRW 45.400,00 | +4,61 % | KRW 43.650,00 | KRW 45.600,00 | KRW 43.450,00 | 258,40K |
| 2026-08-13 | KRW 43.400,00 | -1,48 % | KRW 44.100,00 | KRW 44.500,00 | KRW 43.300,00 | 301,16K |
| 2026-08-12 | KRW 44.050,00 | -1,23 % | KRW 44.600,00 | KRW 45.000,00 | KRW 43.800,00 | 182,50K |
| 2026-08-11 | KRW 44.600,00 | +0,79 % | KRW 44.200,00 | KRW 45.000,00 | KRW 43.650,00 | 139,16K |
| 2026-08-10 | KRW 44.250,00 | +3,63 % | KRW 43.000,00 | KRW 44.400,00 | KRW 42.600,00 | 215,62K |
| 2026-08-07 | KRW 42.700,00 | -0,35 % | KRW 42.850,00 | KRW 42.900,00 | KRW 41.950,00 | 267,73K |
| 2026-08-06 | KRW 42.850,00 | +1,78 % | KRW 42.000,00 | KRW 43.050,00 | KRW 41.600,00 | 215,01K |
| 2026-08-05 | KRW 42.100,00 | +1,45 % | KRW 42.200,00 | KRW 42.900,00 | KRW 41.650,00 | 363,68K |
| 2026-08-04 | KRW 41.500,00 | +0,61 % | KRW 41.400,00 | KRW 41.600,00 | KRW 40.050,00 | 721,47K |
| 2026-08-03 | KRW 41.250,00 | -5,28 % | KRW 43.450,00 | KRW 43.450,00 | KRW 40.150,00 | 795,79K |
| 2026-07-31 | KRW 43.550,00 | +1,63 % | KRW 43.850,00 | KRW 46.800,00 | KRW 42.000,00 | 462,98K |
| 2026-07-30 | KRW 42.850,00 | -1,72 % | KRW 42.800,00 | KRW 45.400,00 | KRW 42.300,00 | 349,98K |
| 2026-07-29 | KRW 43.600,00 | -6,03 % | KRW 46.250,00 | KRW 47.950,00 | KRW 42.500,00 | 279,27K |
| 2026-07-28 | KRW 46.400,00 | -2,52 % | KRW 47.050,00 | KRW 48.200,00 | KRW 45.750,00 | 175,10K |
| 2026-07-27 | KRW 47.600,00 | +1,06 % | KRW 47.800,00 | KRW 48.000,00 | KRW 46.250,00 | 135,30K |
| 2026-07-24 | KRW 47.100,00 | -0,42 % | KRW 46.700,00 | KRW 48.100,00 | KRW 46.300,00 | 224,73K |
| 2026-07-23 | KRW 47.300,00 | 0,00 % | KRW 47.200,00 | KRW 47.800,00 | KRW 46.650,00 | 270,68K |
| 2026-07-22 | KRW 47.300,00 | +3,50 % | KRW 46.250,00 | KRW 48.450,00 | KRW 45.750,00 | 228,74K |
| 2026-07-21 | KRW 45.700,00 | +1,67 % | KRW 45.000,00 | KRW 46.500,00 | KRW 44.300,00 | 98,76K |
| 2026-07-20 | KRW 44.950,00 | -5,96 % | KRW 47.600,00 | KRW 47.600,00 | KRW 44.500,00 | 239,09K |
| 2026-07-16 | KRW 47.800,00 | +1,27 % | KRW 47.600,00 | KRW 48.500,00 | KRW 46.750,00 | 188,80K |
| 2026-07-15 | KRW 47.200,00 | 0,00 % | KRW 47.700,00 | KRW 48.400,00 | KRW 46.450,00 | 251,63K |
| 2026-07-14 | KRW 47.200,00 | -5,13 % | KRW 49.950,00 | KRW 50.200,00 | KRW 47.000,00 | 278,90K |
| 2026-07-13 | KRW 49.750,00 | -1,29 % | KRW 50.900,00 | KRW 52.800,00 | KRW 49.000,00 | 225,13K |
| 2026-07-10 | KRW 50.400,00 | +2,75 % | KRW 49.750,00 | KRW 51.800,00 | KRW 49.700,00 | 164,16K |
| 2026-07-09 | KRW 49.050,00 | -4,76 % | KRW 51.800,00 | KRW 52.200,00 | KRW 47.850,00 | 328,87K |
| 2026-07-08 | KRW 51.500,00 | -4,98 % | KRW 54.300,00 | KRW 55.000,00 | KRW 50.700,00 | 279,27K |
| 2026-07-07 | KRW 54.200,00 | +6,07 % | KRW 50.400,00 | KRW 54.900,00 | KRW 50.200,00 | 571,71K |
| 2026-07-06 | KRW 51.100,00 | +0,39 % | KRW 51.200,00 | KRW 52.900,00 | KRW 50.100,00 | 154,61K |
| 2026-07-03 | KRW 50.900,00 | +1,19 % | KRW 50.400,00 | KRW 52.700,00 | KRW 48.500,00 | 408,29K |
| 2026-07-02 | KRW 50.300,00 | +6,79 % | KRW 46.900,00 | KRW 53.300,00 | KRW 45.550,00 | 593,16K |
| 2026-07-01 | KRW 47.100,00 | -0,11 % | KRW 47.200,00 | KRW 47.750,00 | KRW 46.350,00 | 168,30K |
| 2026-06-30 | KRW 47.150,00 | -3,87 % | KRW 48.350,00 | KRW 49.100,00 | KRW 47.000,00 | 181,20K |
| 2026-06-29 | KRW 49.050,00 | +6,75 % | KRW 46.700,00 | KRW 49.400,00 | KRW 46.350,00 | 255,10K |
| 2026-06-26 | KRW 45.950,00 | -5,06 % | KRW 48.350,00 | KRW 48.350,00 | KRW 45.150,00 | 288,68K |
| 2026-06-25 | KRW 48.400,00 | +1,04 % | KRW 48.050,00 | KRW 49.950,00 | KRW 47.500,00 | 280,66K |
| 2026-06-24 | KRW 47.900,00 | -3,62 % | KRW 50.000,00 | KRW 50.000,00 | KRW 46.800,00 | 285,78K |
| 2026-06-23 | KRW 49.700,00 | -5,33 % | KRW 52.000,00 | KRW 52.200,00 | KRW 49.350,00 | 259,88K |
| 2026-06-22 | KRW 52.500,00 | -4,55 % | KRW 54.100,00 | KRW 54.500,00 | KRW 51.900,00 | 192,56K |
| 2026-06-19 | KRW 55.000,00 | -4,51 % | KRW 57.700,00 | KRW 57.800,00 | KRW 53.700,00 | 369,38K |
| 2026-06-18 | KRW 57.600,00 | -0,35 % | KRW 58.000,00 | KRW 61.100,00 | KRW 57.400,00 | 429,43K |
| 2026-06-17 | KRW 57.800,00 | -3,34 % | KRW 59.800,00 | KRW 59.800,00 | KRW 57.100,00 | 341,34K |
| 2026-06-16 | KRW 59.800,00 | +7,75 % | KRW 56.000,00 | KRW 60.000,00 | KRW 55.000,00 | 474,67K |
| 2026-06-15 | KRW 55.500,00 | 0,00 % | KRW 56.300,00 | KRW 58.700,00 | KRW 55.100,00 | 302,04K |
| 2026-06-12 | KRW 55.500,00 | -0,36 % | KRW 56.500,00 | KRW 57.400,00 | KRW 54.900,00 | 323,19K |
| 2026-06-11 | KRW 55.700,00 | -0,71 % | KRW 55.600,00 | KRW 56.400,00 | KRW 53.300,00 | 395,37K |
| 2026-06-10 | KRW 56.100,00 | +1,63 % | KRW 54.400,00 | KRW 56.500,00 | KRW 53.200,00 | 7 |
| 2026-06-09 | KRW 55.200,00 | +7,18 % | KRW 52.100,00 | KRW 56.600,00 | KRW 52.100,00 | 383,98K |
| 2026-06-08 | KRW 51.500,00 | -6,87 % | KRW 51.000,00 | KRW 53.700,00 | KRW 50.000,00 | 354,00K |
| 2026-06-05 | KRW 55.300,00 | +0,55 % | KRW 57.000,00 | KRW 58.000,00 | KRW 53.700,00 | 421,05K |
| 2026-06-04 | KRW 55.000,00 | +5,57 % | KRW 52.500,00 | KRW 55.400,00 | KRW 51.200,00 | 429,23K |
| 2026-06-02 | KRW 52.100,00 | -3,87 % | KRW 52.900,00 | KRW 54.200,00 | KRW 51.400,00 | 300,49K |
| 2026-06-01 | KRW 54.200,00 | -1,63 % | KRW 54.100,00 | KRW 54.900,00 | KRW 53.500,00 | 422,94K |
| 2026-05-29 | KRW 55.100,00 | -0,36 % | KRW 55.400,00 | KRW 55.800,00 | KRW 53.000,00 | 364,78K |
| 2026-05-28 | KRW 55.300,00 | +1,10 % | KRW 54.700,00 | KRW 55.400,00 | KRW 52.600,00 | 387,28K |
| 2026-05-27 | KRW 54.700,00 | -3,01 % | KRW 55.700,00 | KRW 55.800,00 | KRW 54.000,00 | 368,97K |
| 2026-05-26 | KRW 56.400,00 | -3,26 % | KRW 58.800,00 | KRW 59.000,00 | KRW 55.500,00 | 366,08K |
| 2026-05-22 | KRW 58.300,00 | +1,57 % | KRW 57.500,00 | KRW 59.000,00 | KRW 56.500,00 | 184,11K |
| 2026-05-21 | KRW 57.400,00 | +1,77 % | KRW 57.800,00 | KRW 57.900,00 | KRW 56.200,00 | 290,19K |