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 34.250,00 | +1,03 % | KRW 33.200,00 | KRW 34.700,00 | KRW 32.500,00 | 3,71M |
| 2026-09-30 | KRW 33.900,00 | +4,31 % | KRW 32.600,00 | KRW 34.900,00 | KRW 32.150,00 | 6,71M |
| 2026-09-29 | KRW 32.500,00 | -2,55 % | KRW 32.800,00 | KRW 33.700,00 | KRW 31.500,00 | 5,20M |
| 2026-09-28 | KRW 33.350,00 | +14,21 % | KRW 30.400,00 | KRW 33.750,00 | KRW 30.350,00 | 11,52M |
| 2026-09-23 | KRW 29.200,00 | +6,38 % | KRW 28.050,00 | KRW 29.750,00 | KRW 27.650,00 | 3,89M |
| 2026-09-22 | KRW 27.450,00 | -0,54 % | KRW 27.800,00 | KRW 28.150,00 | KRW 27.450,00 | 1,01M |
| 2026-09-21 | KRW 27.600,00 | -2,82 % | KRW 28.600,00 | KRW 28.700,00 | KRW 27.300,00 | 1,68M |
| 2026-09-18 | KRW 28.400,00 | 0,00 % | KRW 29.000,00 | KRW 29.450,00 | KRW 28.400,00 | 1,80M |
| 2026-09-17 | KRW 28.400,00 | -0,35 % | KRW 28.700,00 | KRW 29.050,00 | KRW 28.250,00 | 861,73K |
| 2026-09-16 | KRW 28.500,00 | -0,18 % | KRW 28.650,00 | KRW 29.150,00 | KRW 28.250,00 | 909,65K |
| 2026-09-15 | KRW 28.550,00 | -0,52 % | KRW 28.500,00 | KRW 29.050,00 | KRW 27.950,00 | 1,18M |
| 2026-09-14 | KRW 28.700,00 | -3,69 % | KRW 29.400,00 | KRW 29.450,00 | KRW 28.450,00 | 1,51M |
| 2026-09-11 | KRW 29.800,00 | -1,49 % | KRW 29.850,00 | KRW 31.350,00 | KRW 29.550,00 | 1,49M |
| 2026-09-10 | KRW 30.250,00 | -1,79 % | KRW 30.150,00 | KRW 31.650,00 | KRW 29.600,00 | 2,60M |
| 2026-09-09 | KRW 30.800,00 | +5,66 % | KRW 29.650,00 | KRW 31.200,00 | KRW 29.350,00 | 3,28M |
| 2026-09-08 | KRW 29.150,00 | -1,69 % | KRW 29.900,00 | KRW 30.450,00 | KRW 29.100,00 | 2,14M |
| 2026-09-07 | KRW 29.650,00 | -1,33 % | KRW 30.400,00 | KRW 30.400,00 | KRW 28.950,00 | 2,65M |
| 2026-09-04 | KRW 30.050,00 | +0,50 % | KRW 30.150,00 | KRW 30.950,00 | KRW 29.950,00 | 1,18M |
| 2026-09-03 | KRW 29.900,00 | -1,32 % | KRW 30.500,00 | KRW 31.050,00 | KRW 28.850,00 | 2,14M |
| 2026-09-02 | KRW 30.300,00 | -8,46 % | KRW 32.250,00 | KRW 32.400,00 | KRW 30.050,00 | 2,71M |
| 2026-09-01 | KRW 33.100,00 | -2,22 % | KRW 34.300,00 | KRW 34.650,00 | KRW 32.300,00 | 1,65M |
| 2026-08-31 | KRW 33.850,00 | +0,30 % | KRW 32.800,00 | KRW 34.100,00 | KRW 32.200,00 | 1,13M |
| 2026-08-28 | KRW 33.750,00 | +1,05 % | KRW 33.450,00 | KRW 34.350,00 | KRW 32.600,00 | 1,34M |
| 2026-08-27 | KRW 33.400,00 | +1,52 % | KRW 33.500,00 | KRW 33.650,00 | KRW 32.650,00 | 1,49M |
| 2026-08-26 | KRW 32.900,00 | +1,70 % | KRW 32.350,00 | KRW 33.150,00 | KRW 31.350,00 | 1,55M |
| 2026-08-25 | KRW 32.350,00 | +0,62 % | KRW 31.600,00 | KRW 32.450,00 | KRW 30.400,00 | 1,38M |
| 2026-08-24 | KRW 32.150,00 | +0,31 % | KRW 32.000,00 | KRW 32.850,00 | KRW 31.500,00 | 1,43M |
| 2026-08-21 | KRW 32.050,00 | -8,95 % | KRW 34.500,00 | KRW 34.500,00 | KRW 31.850,00 | 2,70M |
| 2026-08-20 | KRW 35.200,00 | +1,59 % | KRW 34.650,00 | KRW 36.750,00 | KRW 34.400,00 | 2,76M |
| 2026-08-19 | KRW 34.650,00 | +1,91 % | KRW 32.300,00 | KRW 35.550,00 | KRW 32.300,00 | 2,66M |
| 2026-08-18 | KRW 34.000,00 | -3,95 % | KRW 35.050,00 | KRW 36.050,00 | KRW 33.500,00 | 2,95M |
| 2026-08-14 | KRW 35.400,00 | -3,15 % | KRW 36.500,00 | KRW 36.850,00 | KRW 34.750,00 | 2,93M |
| 2026-08-13 | KRW 36.550,00 | +2,38 % | KRW 35.800,00 | KRW 37.400,00 | KRW 35.100,00 | 5,50M |
| 2026-08-12 | KRW 35.700,00 | -1,79 % | KRW 36.050,00 | KRW 36.650,00 | KRW 35.000,00 | 4,23M |
| 2026-08-11 | KRW 36.350,00 | +3,12 % | KRW 34.200,00 | KRW 38.250,00 | KRW 32.900,00 | 9,17M |
| 2026-08-10 | KRW 35.250,00 | +3,98 % | KRW 33.700,00 | KRW 36.000,00 | KRW 33.250,00 | 7,77M |
| 2026-08-07 | KRW 33.900,00 | +11,51 % | KRW 33.000,00 | KRW 38.550,00 | KRW 31.900,00 | 20,05M |
| 2026-08-06 | KRW 30.400,00 | +0,83 % | KRW 30.050,00 | KRW 32.250,00 | KRW 29.550,00 | 4,14M |
| 2026-08-05 | KRW 30.150,00 | +12,50 % | KRW 27.400,00 | KRW 31.700,00 | KRW 26.500,00 | 7,82M |
| 2026-08-04 | KRW 26.800,00 | +8,06 % | KRW 26.000,00 | KRW 27.650,00 | KRW 25.950,00 | 3,98M |
| 2026-08-03 | KRW 24.800,00 | -2,75 % | KRW 24.700,00 | KRW 25.350,00 | KRW 23.450,00 | 2,04M |
| 2026-07-31 | KRW 25.500,00 | +8,51 % | KRW 24.850,00 | KRW 25.650,00 | KRW 23.500,00 | 3,27M |
| 2026-07-30 | KRW 23.500,00 | +2,84 % | KRW 22.650,00 | KRW 25.300,00 | KRW 22.000,00 | 3,93M |
| 2026-07-29 | KRW 22.850,00 | -4,59 % | KRW 24.000,00 | KRW 25.700,00 | KRW 22.300,00 | 6,64M |
| 2026-07-28 | KRW 23.950,00 | -8,59 % | KRW 25.250,00 | KRW 25.950,00 | KRW 23.650,00 | 2,74M |
| 2026-07-27 | KRW 26.200,00 | -12,67 % | KRW 29.950,00 | KRW 29.950,00 | KRW 25.500,00 | 4,15M |
| 2026-07-24 | KRW 30.000,00 | 0,00 % | KRW 30.000,00 | KRW 32.000,00 | KRW 28.700,00 | 5,85M |
| 2026-07-23 | KRW 30.000,00 | +10,50 % | KRW 27.600,00 | KRW 31.000,00 | KRW 27.350,00 | 4,43M |
| 2026-07-22 | KRW 27.150,00 | +2,07 % | KRW 27.150,00 | KRW 28.550,00 | KRW 27.050,00 | 2,04M |
| 2026-07-21 | KRW 26.600,00 | -0,56 % | KRW 26.100,00 | KRW 27.150,00 | KRW 25.500,00 | 2,40M |
| 2026-07-20 | KRW 26.750,00 | -3,08 % | KRW 27.000,00 | KRW 28.450,00 | KRW 26.300,00 | 2,72M |
| 2026-07-16 | KRW 27.600,00 | -10,39 % | KRW 30.550,00 | KRW 30.950,00 | KRW 27.500,00 | 3,74M |
| 2026-07-15 | KRW 30.800,00 | +3,18 % | KRW 31.000,00 | KRW 31.900,00 | KRW 30.450,00 | 2,27M |
| 2026-07-14 | KRW 29.850,00 | -6,72 % | KRW 32.150,00 | KRW 32.200,00 | KRW 29.100,00 | 2,47M |
| 2026-07-13 | KRW 32.000,00 | +0,31 % | KRW 31.950,00 | KRW 34.600,00 | KRW 31.650,00 | 2,47M |
| 2026-07-10 | KRW 31.900,00 | +3,57 % | KRW 32.700,00 | KRW 32.850,00 | KRW 31.100,00 | 2,89M |
| 2026-07-09 | KRW 30.800,00 | +3,18 % | KRW 30.050,00 | KRW 32.450,00 | KRW 29.700,00 | 3,92M |
| 2026-07-08 | KRW 29.850,00 | -4,94 % | KRW 31.150,00 | KRW 31.400,00 | KRW 29.300,00 | 2,29M |
| 2026-07-07 | KRW 31.400,00 | -0,16 % | KRW 31.550,00 | KRW 31.900,00 | KRW 29.950,00 | 2,11M |
| 2026-07-06 | KRW 31.450,00 | -3,82 % | KRW 33.750,00 | KRW 34.000,00 | KRW 30.700,00 | 2,18M |
| 2026-07-03 | KRW 32.700,00 | -6,30 % | KRW 35.550,00 | KRW 35.550,00 | KRW 32.350,00 | 2,37M |
| 2026-07-02 | KRW 34.900,00 | -3,32 % | KRW 36.300,00 | KRW 37.350,00 | KRW 32.850,00 | 2,92M |
| 2026-07-01 | KRW 36.100,00 | +6,33 % | KRW 35.700,00 | KRW 37.950,00 | KRW 35.000,00 | 3,30M |
| 2026-06-30 | KRW 33.950,00 | -3,82 % | KRW 34.950,00 | KRW 35.250,00 | KRW 33.750,00 | 1,03M |
| 2026-06-29 | KRW 35.300,00 | +15,17 % | KRW 31.350,00 | KRW 35.500,00 | KRW 31.350,00 | 1,73M |
| 2026-06-26 | KRW 30.650,00 | -7,40 % | KRW 33.250,00 | KRW 33.750,00 | KRW 29.300,00 | 1,45M |
| 2026-06-25 | KRW 33.100,00 | -1,49 % | KRW 34.250,00 | KRW 35.400,00 | KRW 33.000,00 | 999,30K |
| 2026-06-24 | KRW 33.600,00 | -1,32 % | KRW 33.800,00 | KRW 34.800,00 | KRW 33.000,00 | 881,97K |
| 2026-06-23 | KRW 34.050,00 | -10,04 % | KRW 38.200,00 | KRW 38.750,00 | KRW 33.800,00 | 1,44M |
| 2026-06-22 | KRW 37.850,00 | -0,53 % | KRW 38.450,00 | KRW 39.200,00 | KRW 37.600,00 | 928,02K |
| 2026-06-19 | KRW 38.050,00 | -0,13 % | KRW 38.500,00 | KRW 38.950,00 | KRW 36.150,00 | 1,64M |
| 2026-06-18 | KRW 38.100,00 | -7,75 % | KRW 40.700,00 | KRW 40.700,00 | KRW 37.800,00 | 1,59M |
| 2026-06-17 | KRW 41.300,00 | -2,13 % | KRW 42.200,00 | KRW 42.950,00 | KRW 40.700,00 | 1,80M |
| 2026-06-16 | KRW 42.200,00 | +9,04 % | KRW 39.250,00 | KRW 43.850,00 | KRW 37.650,00 | 3,43M |
| 2026-06-15 | KRW 38.700,00 | +9,94 % | KRW 36.750,00 | KRW 40.450,00 | KRW 36.700,00 | 2,20M |
| 2026-06-12 | KRW 35.200,37 | +0,14 % | KRW 36.151,73 | KRW 36.912,82 | KRW 34.962,53 | 2,26M |
| 2026-06-11 | KRW 35.152,80 | +0,96 % | KRW 35.390,64 | KRW 35.438,21 | KRW 32.917,11 | 1,97M |
| 2026-06-10 | KRW 34.819,83 | +2,95 % | KRW 37.007,96 | KRW 37.388,50 | KRW 33.583,05 | 227 |
| 2026-06-09 | KRW 33.820,90 | +2,30 % | KRW 33.392,79 | KRW 35.010,10 | KRW 32.869,54 | 1,13M |
| 2026-06-08 | KRW 33.059,81 | -13,91 % | KRW 33.583,05 | KRW 35.200,37 | KRW 32.821,97 | 1,15M |
| 2026-06-05 | KRW 38.400,00 | -3,76 % | KRW 39.300,00 | KRW 39.600,00 | KRW 37.050,00 | 997,82K |
| 2026-06-04 | KRW 39.900,00 | -2,21 % | KRW 40.200,00 | KRW 41.400,00 | KRW 39.250,00 | 1,34M |
| 2026-06-02 | KRW 40.800,00 | +0,49 % | KRW 39.500,00 | KRW 41.800,00 | KRW 38.950,00 | 1,94M |
| 2026-06-01 | KRW 40.600,00 | -2,99 % | KRW 41.050,00 | KRW 42.550,00 | KRW 39.300,00 | 1,93M |
| 2026-05-29 | KRW 41.850,00 | +2,83 % | KRW 41.350,00 | KRW 42.500,00 | KRW 40.000,00 | 2,01M |
| 2026-05-28 | KRW 40.700,00 | -3,90 % | KRW 42.650,00 | KRW 42.900,00 | KRW 38.950,00 | 1,98M |
| 2026-05-27 | KRW 42.350,00 | -4,72 % | KRW 43.750,00 | KRW 44.100,00 | KRW 42.000,00 | 1,69M |
| 2026-05-26 | KRW 44.450,00 | +4,10 % | KRW 43.600,00 | KRW 45.900,00 | KRW 42.350,00 | 2,06M |
| 2026-05-22 | KRW 42.700,00 | +5,17 % | KRW 42.150,00 | KRW 44.750,00 | KRW 42.150,00 | 2,32M |
| 2026-05-21 | KRW 40.600,00 | +1,63 % | KRW 41.000,00 | KRW 41.400,00 | KRW 40.250,00 | 1,11M |