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 47.800,00 | +1,38 % | KRW 46.800,00 | KRW 49.700,00 | KRW 46.750,00 | 1,95K |
| 2026-10-01 | KRW 47.150,00 | +3,29 % | KRW 45.300,00 | KRW 47.600,00 | KRW 45.300,00 | 2,54K |
| 2026-09-30 | KRW 45.650,00 | +1,00 % | KRW 45.200,00 | KRW 46.700,00 | KRW 44.950,00 | 3,11K |
| 2026-09-29 | KRW 45.200,00 | -5,64 % | KRW 46.900,00 | KRW 47.050,00 | KRW 45.000,00 | 4,88K |
| 2026-09-28 | KRW 47.900,00 | -3,91 % | KRW 48.700,00 | KRW 48.850,00 | KRW 47.500,00 | 3,90K |
| 2026-09-23 | KRW 49.850,00 | -0,70 % | KRW 50.100,00 | KRW 50.100,00 | KRW 48.650,00 | 4,25K |
| 2026-09-22 | KRW 50.200,00 | 0,00 % | KRW 49.600,00 | KRW 51.100,00 | KRW 49.300,00 | 3,82K |
| 2026-09-21 | KRW 50.200,00 | 0,00 % | KRW 50.300,00 | KRW 51.300,00 | KRW 48.650,00 | 4,46K |
| 2026-09-18 | KRW 50.200,00 | +4,26 % | KRW 48.950,00 | KRW 50.500,00 | KRW 48.950,00 | 5,84K |
| 2026-09-17 | KRW 48.150,00 | +1,37 % | KRW 47.150,00 | KRW 48.700,00 | KRW 47.150,00 | 2,79K |
| 2026-09-16 | KRW 47.500,00 | -2,16 % | KRW 48.550,00 | KRW 48.550,00 | KRW 47.500,00 | 2,95K |
| 2026-09-15 | KRW 48.550,00 | +2,64 % | KRW 47.050,00 | KRW 48.750,00 | KRW 47.050,00 | 2,54K |
| 2026-09-14 | KRW 47.300,00 | -7,07 % | KRW 50.500,00 | KRW 50.700,00 | KRW 47.050,00 | 7,03K |
| 2026-09-11 | KRW 50.900,00 | -1,93 % | KRW 50.900,00 | KRW 52.800,00 | KRW 50.300,00 | 6,74K |
| 2026-09-10 | KRW 51.900,00 | +0,58 % | KRW 51.800,00 | KRW 52.200,00 | KRW 50.700,00 | 4,11K |
| 2026-09-09 | KRW 51.600,00 | 0,00 % | KRW 51.500,00 | KRW 51.900,00 | KRW 50.500,00 | 6,19K |
| 2026-09-08 | KRW 51.600,00 | -2,64 % | KRW 51.200,00 | KRW 52.200,00 | KRW 50.500,00 | 8,08K |
| 2026-09-07 | KRW 53.000,00 | -0,75 % | KRW 53.300,00 | KRW 53.500,00 | KRW 50.100,00 | 13,98K |
| 2026-09-04 | KRW 53.400,00 | +3,69 % | KRW 51.500,00 | KRW 53.700,00 | KRW 51.000,00 | 8,15K |
| 2026-09-03 | KRW 51.500,00 | -2,65 % | KRW 52.800,00 | KRW 52.900,00 | KRW 51.000,00 | 11,65K |
| 2026-09-02 | KRW 52.900,00 | +4,34 % | KRW 50.600,00 | KRW 55.600,00 | KRW 48.850,00 | 33,53K |
| 2026-09-01 | KRW 50.700,00 | +5,41 % | KRW 47.900,00 | KRW 52.600,00 | KRW 46.550,00 | 27,42K |
| 2026-08-31 | KRW 48.100,00 | -3,22 % | KRW 51.000,00 | KRW 51.000,00 | KRW 48.050,00 | 6,48K |
| 2026-08-28 | KRW 49.700,00 | +1,84 % | KRW 48.000,00 | KRW 50.200,00 | KRW 47.900,00 | 6,89K |
| 2026-08-27 | KRW 48.800,00 | -2,11 % | KRW 49.850,00 | KRW 50.700,00 | KRW 48.200,00 | 8,88K |
| 2026-08-26 | KRW 49.850,00 | +1,73 % | KRW 49.000,00 | KRW 50.400,00 | KRW 48.050,00 | 6,92K |
| 2026-08-25 | KRW 49.000,00 | +1,03 % | KRW 48.550,00 | KRW 50.500,00 | KRW 47.400,00 | 16,27K |
| 2026-08-24 | KRW 48.500,00 | -6,37 % | KRW 50.700,00 | KRW 50.700,00 | KRW 47.200,00 | 17,62K |
| 2026-08-21 | KRW 51.800,00 | +3,19 % | KRW 49.550,00 | KRW 57.600,00 | KRW 47.700,00 | 64,44K |
| 2026-08-20 | KRW 50.200,00 | -9,06 % | KRW 51.600,00 | KRW 54.000,00 | KRW 50.100,00 | 43,54K |
| 2026-08-19 | KRW 55.200,00 | +14,29 % | KRW 51.000,00 | KRW 60.800,00 | KRW 48.750,00 | 201,18K |
| 2026-08-18 | KRW 48.300,00 | +17,52 % | KRW 46.600,00 | KRW 53.400,00 | KRW 45.850,00 | 125,32K |
| 2026-08-14 | KRW 41.100,00 | +0,98 % | KRW 40.450,00 | KRW 41.250,00 | KRW 40.000,00 | 1,28K |
| 2026-08-13 | KRW 40.700,00 | -1,57 % | KRW 41.950,00 | KRW 42.800,00 | KRW 40.450,00 | 4,48K |
| 2026-08-12 | KRW 41.350,00 | +0,36 % | KRW 41.000,00 | KRW 41.500,00 | KRW 40.650,00 | 866 |
| 2026-08-11 | KRW 41.200,00 | -0,60 % | KRW 41.150,00 | KRW 41.600,00 | KRW 40.250,00 | 1,91K |
| 2026-08-10 | KRW 41.450,00 | +3,11 % | KRW 40.250,00 | KRW 42.900,00 | KRW 40.250,00 | 2,34K |
| 2026-08-07 | KRW 40.200,00 | -3,48 % | KRW 41.400,00 | KRW 41.650,00 | KRW 39.900,00 | 3,47K |
| 2026-08-06 | KRW 41.650,00 | +3,87 % | KRW 39.650,00 | KRW 42.850,00 | KRW 39.650,00 | 10,38K |
| 2026-08-05 | KRW 40.100,00 | +2,82 % | KRW 39.050,00 | KRW 40.450,00 | KRW 39.050,00 | 1,42K |
| 2026-08-04 | KRW 39.000,00 | +4,00 % | KRW 36.500,00 | KRW 39.050,00 | KRW 36.500,00 | 1,10K |
| 2026-08-03 | KRW 37.500,00 | +0,67 % | KRW 37.250,00 | KRW 38.850,00 | KRW 37.200,00 | 845 |
| 2026-07-31 | KRW 37.250,00 | +4,34 % | KRW 35.800,00 | KRW 37.450,00 | KRW 35.800,00 | 2,36K |
| 2026-07-30 | KRW 35.700,00 | 0,00 % | KRW 33.600,00 | KRW 37.950,00 | KRW 33.600,00 | 2,10K |
| 2026-07-29 | KRW 35.700,00 | -7,03 % | KRW 38.400,00 | KRW 39.000,00 | KRW 35.000,00 | 4,58K |
| 2026-07-28 | KRW 38.400,00 | -4,60 % | KRW 40.250,00 | KRW 40.250,00 | KRW 38.000,00 | 2,60K |
| 2026-07-27 | KRW 40.250,00 | +0,25 % | KRW 40.300,00 | KRW 41.350,00 | KRW 39.650,00 | 1,98K |
| 2026-07-24 | KRW 40.150,00 | -2,19 % | KRW 40.950,00 | KRW 41.300,00 | KRW 39.950,00 | 1,01K |
| 2026-07-23 | KRW 41.050,00 | +2,37 % | KRW 40.150,00 | KRW 41.400,00 | KRW 39.900,00 | 2,06K |
| 2026-07-22 | KRW 40.100,00 | -0,12 % | KRW 40.100,00 | KRW 40.550,00 | KRW 39.450,00 | 1,64K |
| 2026-07-21 | KRW 40.150,00 | +0,25 % | KRW 39.400,00 | KRW 40.450,00 | KRW 39.000,00 | 2,00K |
| 2026-07-20 | KRW 40.050,00 | -3,73 % | KRW 39.600,00 | KRW 41.650,00 | KRW 39.600,00 | 2,24K |
| 2026-07-16 | KRW 41.600,00 | +2,34 % | KRW 39.500,00 | KRW 43.100,00 | KRW 39.500,00 | 2,46K |
| 2026-07-15 | KRW 40.650,00 | +0,62 % | KRW 41.000,00 | KRW 41.500,00 | KRW 39.050,00 | 2,12K |
| 2026-07-14 | KRW 40.400,00 | -2,42 % | KRW 41.000,00 | KRW 41.500,00 | KRW 39.050,00 | 8,03K |
| 2026-07-13 | KRW 41.400,00 | -3,94 % | KRW 43.100,00 | KRW 43.850,00 | KRW 40.700,00 | 4,01K |
| 2026-07-10 | KRW 43.100,00 | +4,11 % | KRW 42.400,00 | KRW 43.700,00 | KRW 42.250,00 | 1,57K |
| 2026-07-09 | KRW 41.400,00 | -2,01 % | KRW 42.300,00 | KRW 43.250,00 | KRW 41.000,00 | 2,41K |
| 2026-07-08 | KRW 42.250,00 | -4,41 % | KRW 44.200,00 | KRW 45.700,00 | KRW 42.250,00 | 3,04K |
| 2026-07-07 | KRW 44.200,00 | -2,00 % | KRW 45.200,00 | KRW 45.550,00 | KRW 43.600,00 | 3,59K |
| 2026-07-06 | KRW 45.100,00 | -5,35 % | KRW 48.750,00 | KRW 48.750,00 | KRW 44.900,00 | 7,09K |
| 2026-07-03 | KRW 47.650,00 | +3,70 % | KRW 45.700,00 | KRW 51.400,00 | KRW 43.750,00 | 21,09K |
| 2026-07-02 | KRW 45.950,00 | +1,43 % | KRW 45.300,00 | KRW 49.250,00 | KRW 43.500,00 | 12,20K |
| 2026-07-01 | KRW 45.300,00 | -0,11 % | KRW 45.400,00 | KRW 46.100,00 | KRW 44.700,00 | 3,13K |
| 2026-06-30 | KRW 45.350,00 | -2,79 % | KRW 45.150,00 | KRW 46.550,00 | KRW 44.050,00 | 2,50K |
| 2026-06-29 | KRW 46.650,00 | +7,12 % | KRW 42.100,00 | KRW 46.650,00 | KRW 42.100,00 | 4,36K |
| 2026-06-26 | KRW 43.550,00 | -1,14 % | KRW 44.050,00 | KRW 46.750,00 | KRW 41.850,00 | 4,38K |
| 2026-06-25 | KRW 44.050,00 | -2,11 % | KRW 43.900,00 | KRW 45.500,00 | KRW 43.500,00 | 4,82K |
| 2026-06-24 | KRW 45.000,00 | +1,58 % | KRW 44.300,00 | KRW 45.850,00 | KRW 43.700,00 | 3,09K |
| 2026-06-23 | KRW 44.300,00 | -4,83 % | KRW 47.250,00 | KRW 47.900,00 | KRW 44.050,00 | 5,47K |
| 2026-06-22 | KRW 46.550,00 | -2,51 % | KRW 47.750,00 | KRW 47.950,00 | KRW 46.200,00 | 4,19K |
| 2026-06-19 | KRW 47.750,00 | -7,28 % | KRW 51.000,00 | KRW 51.000,00 | KRW 46.500,00 | 10,88K |
| 2026-06-18 | KRW 51.500,00 | -2,09 % | KRW 52.500,00 | KRW 53.700,00 | KRW 50.500,00 | 8,45K |
| 2026-06-17 | KRW 52.600,00 | -0,19 % | KRW 52.600,00 | KRW 56.500,00 | KRW 52.200,00 | 9,65K |
| 2026-06-16 | KRW 52.700,00 | +3,33 % | KRW 51.000,00 | KRW 54.000,00 | KRW 49.400,00 | 8,00K |
| 2026-06-15 | KRW 51.000,00 | +8,63 % | KRW 50.300,00 | KRW 53.900,00 | KRW 49.300,00 | 10,75K |
| 2026-06-12 | KRW 46.950,00 | +4,80 % | KRW 45.250,00 | KRW 47.200,00 | KRW 45.250,00 | 3,00K |
| 2026-06-11 | KRW 44.800,00 | -0,11 % | KRW 44.850,00 | KRW 45.900,00 | KRW 43.900,00 | 3,42K |
| 2026-06-10 | KRW 44.850,00 | -1,75 % | KRW 45.000,00 | KRW 45.800,00 | KRW 43.600,00 | 2 |
| 2026-06-09 | KRW 45.650,00 | +1,22 % | KRW 45.100,00 | KRW 46.950,00 | KRW 44.650,00 | 5,87K |
| 2026-06-08 | KRW 45.100,00 | -7,01 % | KRW 43.750,00 | KRW 47.000,00 | KRW 43.750,00 | 7,25K |
| 2026-06-05 | KRW 48.500,00 | -0,82 % | KRW 48.000,00 | KRW 50.600,00 | KRW 46.300,00 | 5,13K |
| 2026-06-04 | KRW 48.900,00 | +0,10 % | KRW 48.850,00 | KRW 51.000,00 | KRW 48.000,00 | 3,65K |
| 2026-06-02 | KRW 48.850,00 | -1,11 % | KRW 49.050,00 | KRW 49.050,00 | KRW 47.400,00 | 6,18K |
| 2026-06-01 | KRW 49.400,00 | -3,89 % | KRW 50.100,00 | KRW 50.600,00 | KRW 48.050,00 | 9,95K |
| 2026-05-29 | KRW 51.400,00 | -1,91 % | KRW 51.800,00 | KRW 53.000,00 | KRW 48.500,00 | 9,46K |
| 2026-05-28 | KRW 52.400,00 | -3,32 % | KRW 54.200,00 | KRW 54.200,00 | KRW 50.900,00 | 8,81K |
| 2026-05-27 | KRW 54.200,00 | -3,56 % | KRW 55.900,00 | KRW 55.900,00 | KRW 52.500,00 | 9,94K |
| 2026-05-26 | KRW 56.200,00 | -6,64 % | KRW 60.200,00 | KRW 60.200,00 | KRW 55.500,00 | 17,74K |
| 2026-05-22 | KRW 60.200,00 | +5,99 % | KRW 57.600,00 | KRW 60.300,00 | KRW 57.500,00 | 4,66K |