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 48.500,00 | +9,98 % | KRW 43.900,00 | KRW 48.700,00 | KRW 43.250,00 | 338,27K |
| 2026-09-30 | KRW 44.100,00 | +1,97 % | KRW 43.250,00 | KRW 44.700,00 | KRW 42.150,00 | 231,69K |
| 2026-09-29 | KRW 43.250,00 | -0,35 % | KRW 43.500,00 | KRW 43.950,00 | KRW 42.700,00 | 231,38K |
| 2026-09-28 | KRW 43.400,00 | -6,87 % | KRW 42.150,00 | KRW 44.450,00 |
| KRW 41.600,00 |
| 441,56K |
| 2026-09-23 | KRW 46.600,00 | +1,41 % | KRW 46.900,00 | KRW 48.000,00 | KRW 46.200,00 | 131,79K |
| 2026-09-22 | KRW 45.950,00 | -1,82 % | KRW 47.550,00 | KRW 47.750,00 | KRW 45.900,00 | 157,94K |
| 2026-09-21 | KRW 46.800,00 | -1,78 % | KRW 47.550,00 | KRW 47.900,00 | KRW 46.300,00 | 173,44K |
| 2026-09-18 | KRW 47.650,00 | -1,04 % | KRW 49.000,00 | KRW 49.850,00 | KRW 47.650,00 | 226,21K |
| 2026-09-17 | KRW 48.150,00 | +0,84 % | KRW 47.750,00 | KRW 48.900,00 | KRW 47.350,00 | 154,86K |
| 2026-09-16 | KRW 47.750,00 | -1,75 % | KRW 48.650,00 | KRW 48.650,00 | KRW 47.050,00 | 187,80K |
| 2026-09-15 | KRW 48.600,00 | -1,42 % | KRW 49.050,00 | KRW 50.100,00 | KRW 48.450,00 | 197,38K |
| 2026-09-14 | KRW 49.300,00 | -1,60 % | KRW 49.350,00 | KRW 50.400,00 | KRW 48.200,00 | 208,73K |
| 2026-09-11 | KRW 50.100,00 | -4,75 % | KRW 50.100,00 | KRW 51.100,00 | KRW 49.400,00 | 281,03K |
| 2026-09-10 | KRW 52.600,00 | -3,13 % | KRW 53.600,00 | KRW 53.600,00 | KRW 50.300,00 | 531,42K |
| 2026-09-09 | KRW 54.300,00 | -0,18 % | KRW 54.500,00 | KRW 55.400,00 | KRW 53.400,00 | 253,85K |
| 2026-09-08 | KRW 54.400,00 | -1,98 % | KRW 56.200,00 | KRW 56.800,00 | KRW 54.200,00 | 214,44K |
| 2026-09-07 | KRW 55.500,00 | +1,46 % | KRW 54.500,00 | KRW 55.600,00 | KRW 53.500,00 | 159,83K |
| 2026-09-04 | KRW 54.700,00 | +1,48 % | KRW 54.700,00 | KRW 55.200,00 | KRW 53.000,00 | 180,08K |
| 2026-09-03 | KRW 53.900,00 | -2,00 % | KRW 55.200,00 | KRW 55.300,00 | KRW 52.600,00 | 282,68K |
| 2026-09-02 | KRW 55.000,00 | -0,18 % | KRW 54.100,00 | KRW 57.900,00 | KRW 52.700,00 | 371,30K |
| 2026-09-01 | KRW 55.100,00 | -7,71 % | KRW 58.800,00 | KRW 59.500,00 | KRW 54.300,00 | 466,95K |
| 2026-08-31 | KRW 59.700,00 | -7,59 % | KRW 61.000,00 | KRW 61.000,00 | KRW 57.000,00 | 390,50K |
| 2026-08-28 | KRW 64.600,00 | +0,47 % | KRW 63.900,00 | KRW 65.900,00 | KRW 63.700,00 | 245,54K |
| 2026-08-27 | KRW 64.300,00 | +1,58 % | KRW 62.800,00 | KRW 65.200,00 | KRW 62.300,00 | 233,84K |
| 2026-08-26 | KRW 63.300,00 | +4,28 % | KRW 62.100,00 | KRW 65.000,00 | KRW 61.700,00 | 497,88K |
| 2026-08-25 | KRW 60.700,00 | +1,51 % | KRW 58.600,00 | KRW 60.800,00 | KRW 56.300,00 | 311,11K |
| 2026-08-24 | KRW 59.800,00 | +5,84 % | KRW 56.500,00 | KRW 60.200,00 | KRW 56.500,00 | 424,50K |
| 2026-08-21 | KRW 56.500,00 | -9,74 % | KRW 60.700,00 | KRW 61.300,00 | KRW 56.400,00 | 367,78K |
| 2026-08-20 | KRW 62.600,00 | +5,74 % | KRW 61.900,00 | KRW 63.000,00 | KRW 58.400,00 | 472,44K |
| 2026-08-19 | KRW 59.200,00 | +0,85 % | KRW 57.500,00 | KRW 60.100,00 | KRW 55.500,00 | 302,00K |
| 2026-08-18 | KRW 58.700,00 | -1,68 % | KRW 61.700,00 | KRW 63.000,00 | KRW 58.000,00 | 392,35K |
| 2026-08-14 | KRW 59.700,00 | -1,16 % | KRW 60.100,00 | KRW 61.400,00 | KRW 57.850,00 | 218,96K |
| 2026-08-13 | KRW 60.400,00 | +8,44 % | KRW 58.000,00 | KRW 63.000,00 | KRW 57.400,00 | 549,41K |
| 2026-08-12 | KRW 55.700,00 | -2,11 % | KRW 56.900,00 | KRW 57.300,00 | KRW 54.600,00 | 234,35K |
| 2026-08-11 | KRW 56.900,00 | 0,00 % | KRW 56.700,00 | KRW 59.700,00 | KRW 55.900,00 | 323,54K |
| 2026-08-10 | KRW 56.900,00 | +5,18 % | KRW 55.100,00 | KRW 59.200,00 | KRW 54.900,00 | 387,99K |
| 2026-08-07 | KRW 54.100,00 | -2,70 % | KRW 54.600,00 | KRW 55.400,00 | KRW 52.200,00 | 264,38K |
| 2026-08-06 | KRW 55.600,00 | +4,71 % | KRW 53.200,00 | KRW 56.900,00 | KRW 53.200,00 | 343,37K |
| 2026-08-05 | KRW 53.100,00 | +2,12 % | KRW 51.600,00 | KRW 55.100,00 | KRW 51.600,00 | 238,05K |
| 2026-08-04 | KRW 52.000,00 | +13,17 % | KRW 45.600,00 | KRW 52.800,00 | KRW 45.500,00 | 572,42K |
| 2026-08-03 | KRW 45.950,00 | +5,88 % | KRW 43.400,00 | KRW 46.900,00 | KRW 42.700,00 | 279,18K |
| 2026-07-31 | KRW 43.400,00 | +11,28 % | KRW 40.450,00 | KRW 43.700,00 | KRW 40.050,00 | 224,67K |
| 2026-07-30 | KRW 39.000,00 | -6,47 % | KRW 40.200,00 | KRW 41.800,00 | KRW 38.150,00 | 658,93K |
| 2026-07-29 | KRW 41.700,00 | -7,74 % | KRW 45.000,00 | KRW 46.100,00 | KRW 40.200,00 | 503,27K |
| 2026-07-28 | KRW 45.200,00 | -4,84 % | KRW 47.500,00 | KRW 48.000,00 | KRW 44.150,00 | 179,61K |
| 2026-07-27 | KRW 47.500,00 | +1,93 % | KRW 48.000,00 | KRW 49.900,00 | KRW 47.000,00 | 218,76K |
| 2026-07-24 | KRW 46.600,00 | -6,14 % | KRW 49.050,00 | KRW 49.825,00 | KRW 45.250,00 | 336,43K |
| 2026-07-23 | KRW 49.650,00 | +3,44 % | KRW 48.000,00 | KRW 50.800,00 | KRW 48.000,00 | 283,54K |
| 2026-07-22 | KRW 48.000,00 | -0,31 % | KRW 49.050,00 | KRW 50.600,00 | KRW 47.950,00 | 344,51K |
| 2026-07-21 | KRW 48.150,00 | -2,23 % | KRW 49.250,00 | KRW 49.250,00 | KRW 46.300,00 | 439,19K |
| 2026-07-20 | KRW 49.250,00 | -6,72 % | KRW 52.500,00 | KRW 52.800,00 | KRW 49.200,00 | 257,68K |
| 2026-07-16 | KRW 52.800,00 | -2,94 % | KRW 54.100,00 | KRW 56.100,00 | KRW 52.000,00 | 194,83K |
| 2026-07-15 | KRW 54.400,00 | +8,15 % | KRW 52.200,00 | KRW 55.700,00 | KRW 52.200,00 | 280,36K |
| 2026-07-14 | KRW 50.300,00 | -8,88 % | KRW 55.100,00 | KRW 55.100,00 | KRW 48.150,00 | 594,43K |
| 2026-07-13 | KRW 55.200,00 | -3,83 % | KRW 57.600,00 | KRW 59.400,00 | KRW 54.400,00 | 344,43K |
| 2026-07-10 | KRW 57.400,00 | +3,24 % | KRW 55.600,00 | KRW 59.600,00 | KRW 55.100,00 | 420,91K |
| 2026-07-09 | KRW 55.600,00 | -5,28 % | KRW 59.500,00 | KRW 60.800,00 | KRW 55.000,00 | 452,16K |
| 2026-07-08 | KRW 58.700,00 | -2,00 % | KRW 59.600,00 | KRW 60.800,00 | KRW 57.400,00 | 405,20K |
| 2026-07-07 | KRW 59.900,00 | +7,16 % | KRW 56.800,00 | KRW 60.900,00 | KRW 55.700,00 | 547,22K |
| 2026-07-06 | KRW 55.900,00 | -5,73 % | KRW 58.800,00 | KRW 59.200,00 | KRW 55.000,00 | 446,24K |
| 2026-07-03 | KRW 59.300,00 | -4,97 % | KRW 62.600,00 | KRW 64.000,00 | KRW 56.700,00 | 570,76K |
| 2026-07-02 | KRW 62.400,00 | +1,30 % | KRW 61.300,00 | KRW 65.200,00 | KRW 59.800,00 | 627,61K |
| 2026-07-01 | KRW 61.600,00 | -1,28 % | KRW 62.700,00 | KRW 66.100,00 | KRW 60.000,00 | 612,07K |
| 2026-06-30 | KRW 62.400,00 | -9,57 % | KRW 68.000,00 | KRW 68.800,00 | KRW 62.400,00 | 809,33K |
| 2026-06-29 | KRW 69.000,00 | +19,38 % | KRW 60.000,00 | KRW 70.000,00 | KRW 59.200,00 | 1,71M |
| 2026-06-26 | KRW 57.800,00 | -0,86 % | KRW 59.500,00 | KRW 62.400,00 | KRW 55.000,00 | 956,11K |
| 2026-06-25 | KRW 58.300,00 | -0,51 % | KRW 57.900,00 | KRW 62.500,00 | KRW 57.200,00 | 947,15K |
| 2026-06-24 | KRW 58.600,00 | +18,86 % | KRW 51.000,00 | KRW 61.400,00 | KRW 50.100,00 | 1,37M |
| 2026-06-23 | KRW 49.300,00 | -0,50 % | KRW 51.900,00 | KRW 55.000,00 | KRW 49.200,00 | 543,76K |
| 2026-06-22 | KRW 49.550,00 | -2,46 % | KRW 50.900,00 | KRW 51.200,00 | KRW 48.300,00 | 304,09K |
| 2026-06-19 | KRW 50.800,00 | -7,47 % | KRW 55.000,00 | KRW 55.000,00 | KRW 50.400,00 | 371,52K |
| 2026-06-18 | KRW 54.900,00 | -1,96 % | KRW 55.500,00 | KRW 56.600,00 | KRW 53.500,00 | 272,56K |
| 2026-06-17 | KRW 56.000,00 | +7,49 % | KRW 53.800,00 | KRW 57.700,00 | KRW 50.700,00 | 541,46K |
| 2026-06-16 | KRW 52.100,00 | +1,56 % | KRW 51.500,00 | KRW 54.100,00 | KRW 49.950,00 | 312,70K |
| 2026-06-15 | KRW 51.300,00 | -0,39 % | KRW 52.500,00 | KRW 53.200,00 | KRW 51.200,00 | 188,33K |
| 2026-06-12 | KRW 51.500,00 | -2,83 % | KRW 54.800,00 | KRW 55.600,00 | KRW 51.100,00 | 310,92K |
| 2026-06-11 | KRW 53.000,00 | +5,79 % | KRW 48.300,00 | KRW 53.100,00 | KRW 46.700,00 | 445,80K |
| 2026-06-10 | KRW 50.100,00 | -4,02 % | KRW 50.400,00 | KRW 51.800,00 | KRW 48.400,00 | 1 |
| 2026-06-09 | KRW 52.200,00 | +3,57 % | KRW 50.400,00 | KRW 54.400,00 | KRW 49.000,00 | 370,21K |
| 2026-06-08 | KRW 50.400,00 | -12,95 % | KRW 52.800,00 | KRW 54.200,00 | KRW 49.850,00 | 333,47K |
| 2026-06-05 | KRW 57.900,00 | +4,51 % | KRW 58.300,00 | KRW 61.000,00 | KRW 55.500,00 | 669,90K |
| 2026-06-04 | KRW 55.400,00 | -2,29 % | KRW 56.200,00 | KRW 57.000,00 | KRW 54.800,00 | 370,52K |
| 2026-06-02 | KRW 56.700,00 | -2,41 % | KRW 57.500,00 | KRW 60.700,00 | KRW 56.000,00 | 623,39K |
| 2026-06-01 | KRW 58.100,00 | -7,04 % | KRW 59.800,00 | KRW 61.100,00 | KRW 57.300,00 | 613,44K |
| 2026-05-29 | KRW 62.500,00 | 0,00 % | KRW 70.000,00 | KRW 70.000,00 | KRW 61.800,00 | 1,38M |
| 2026-05-28 | KRW 62.500,00 | -11,60 % | KRW 67.700,00 | KRW 68.000,00 | KRW 59.500,00 | 1,20M |
| 2026-05-27 | KRW 70.700,00 | +19,63 % | KRW 58.900,00 | KRW 73.000,00 | KRW 58.800,00 | 2,25M |
| 2026-05-26 | KRW 59.100,00 | +3,68 % | KRW 57.900,00 | KRW 64.500,00 | KRW 56.500,00 | 839,27K |
| 2026-05-22 | KRW 57.000,00 | +11,98 % | KRW 53.800,00 | KRW 60.500,00 | KRW 48.850,00 | 1,84M |
| 2026-05-21 | KRW 50.900,00 | +29,85 % | KRW 50.900,00 | KRW 50.900,00 | KRW 50.900,00 | 49,41K |