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 42.950,00 | +2,26 % | KRW 41.950,00 | KRW 43.300,00 | KRW 41.300,00 | 167,34K |
| 2026-09-30 | KRW 42.000,00 | -1,29 % | KRW 42.800,00 | KRW 43.200,00 | KRW 41.300,00 | 164,70K |
| 2026-09-29 | KRW 42.550,00 | 0,00 % | KRW 42.300,00 | KRW 43.000,00 | KRW 41.500,00 | 161,00K |
| 2026-09-28 | KRW 42.550,00 | +5,98 % | KRW 40.150,00 | KRW 44.700,00 | KRW 39.800,00 | 376,97K |
| 2026-09-23 | KRW 40.150,00 | +0,12 % | KRW 40.600,00 | KRW 41.050,00 | KRW 39.550,00 | 98,39K |
| 2026-09-22 | KRW 40.100,00 | -3,14 % | KRW 41.850,00 | KRW 41.900,00 | KRW 39.500,00 | 282,06K |
| 2026-09-21 | KRW 41.400,00 | -2,13 % | KRW 43.050,00 | KRW 44.200,00 | KRW 41.250,00 | 267,55K |
| 2026-09-18 | KRW 42.300,00 | +7,63 % | KRW 40.700,00 | KRW 43.600,00 | KRW 40.700,00 | 398,50K |
| 2026-09-17 | KRW 39.300,00 | +1,03 % | KRW 39.900,00 | KRW 40.350,00 | KRW 38.850,00 | 143,98K |
| 2026-09-16 | KRW 38.900,00 | -2,99 % | KRW 39.650,00 | KRW 40.400,00 | KRW 38.400,00 | 163,09K |
| 2026-09-15 | KRW 40.100,00 | +4,70 % | KRW 38.650,00 | KRW 40.900,00 | KRW 38.150,00 | 276,26K |
| 2026-09-14 | KRW 38.300,00 | -9,24 % | KRW 41.750,00 | KRW 41.750,00 | KRW 37.600,00 | 458,27K |
| 2026-09-11 | KRW 42.200,00 | +2,43 % | KRW 40.750,00 | KRW 44.200,00 | KRW 40.200,00 | 479,69K |
| 2026-09-10 | KRW 41.200,00 | -1,08 % | KRW 41.000,00 | KRW 43.600,00 | KRW 40.500,00 | 325,57K |
| 2026-09-09 | KRW 41.650,00 | +14,11 % | KRW 36.900,00 | KRW 42.600,00 | KRW 36.600,00 | 474,83K |
| 2026-09-08 | KRW 36.500,00 | -3,57 % | KRW 38.150,00 | KRW 38.900,00 | KRW 36.500,00 | 142,06K |
| 2026-09-07 | KRW 37.850,00 | +2,71 % | KRW 36.900,00 | KRW 38.350,00 | KRW 36.450,00 | 153,68K |
| 2026-09-04 | KRW 36.850,00 | +3,37 % | KRW 36.000,00 | KRW 37.500,00 | KRW 35.900,00 | 163,31K |
| 2026-09-03 | KRW 35.650,00 | -2,06 % | KRW 37.050,00 | KRW 37.500,00 | KRW 35.000,00 | 228,78K |
| 2026-09-02 | KRW 36.400,00 | -8,66 % | KRW 39.050,00 | KRW 39.700,00 | KRW 36.200,00 | 391,97K |
| 2026-09-01 | KRW 39.850,00 | +5,42 % | KRW 37.200,00 | KRW 42.650,00 | KRW 36.250,00 | 811,22K |
| 2026-08-31 | KRW 37.800,00 | +7,08 % | KRW 36.800,00 | KRW 38.100,00 | KRW 35.200,00 | 500,03K |
| 2026-08-28 | KRW 35.300,00 | +0,28 % | KRW 34.900,00 | KRW 35.850,00 | KRW 34.200,00 | 135,73K |
| 2026-08-27 | KRW 35.200,00 | +6,99 % | KRW 32.950,00 | KRW 36.700,00 | KRW 32.550,00 | 362,46K |
| 2026-08-26 | KRW 32.900,00 | +2,97 % | KRW 32.350,00 | KRW 33.250,00 | KRW 31.400,00 | 117,71K |
| 2026-08-25 | KRW 31.950,00 | -1,24 % | KRW 32.050,00 | KRW 32.050,00 | KRW 29.950,00 | 97,79K |
| 2026-08-24 | KRW 32.350,00 | +9,85 % | KRW 30.250,00 | KRW 32.950,00 | KRW 29.850,00 | 213,68K |
| 2026-08-21 | KRW 29.450,00 | -7,97 % | KRW 31.400,00 | KRW 31.400,00 | KRW 29.300,00 | 151,32K |
| 2026-08-20 | KRW 32.000,00 | +1,27 % | KRW 32.100,00 | KRW 33.350,00 | KRW 31.650,00 | 103,09K |
| 2026-08-19 | KRW 31.600,00 | -2,32 % | KRW 31.100,00 | KRW 32.850,00 | KRW 30.650,00 | 78,15K |
| 2026-08-18 | KRW 32.350,00 | -6,10 % | KRW 34.400,00 | KRW 34.450,00 | KRW 31.950,00 | 150,13K |
| 2026-08-14 | KRW 34.450,00 | -0,58 % | KRW 35.100,00 | KRW 35.300,00 | KRW 33.200,00 | 160,43K |
| 2026-08-13 | KRW 34.650,00 | +4,68 % | KRW 34.300,00 | KRW 35.800,00 | KRW 33.350,00 | 237,59K |
| 2026-08-12 | KRW 33.100,00 | +2,16 % | KRW 32.950,00 | KRW 33.700,00 | KRW 31.950,00 | 188,13K |
| 2026-08-11 | KRW 32.400,00 | -1,52 % | KRW 32.400,00 | KRW 32.950,00 | KRW 31.200,00 | 158,88K |
| 2026-08-10 | KRW 32.900,00 | +7,52 % | KRW 32.500,00 | KRW 32.950,00 | KRW 31.250,00 | 249,27K |
| 2026-08-07 | KRW 30.600,00 | -2,08 % | KRW 32.500,00 | KRW 33.250,00 | KRW 28.650,00 | 412,02K |
| 2026-08-06 | KRW 31.250,00 | 0,00 % | KRW 31.250,00 | KRW 32.200,00 | KRW 30.350,00 | 189,50K |
| 2026-08-05 | KRW 31.250,00 | +2,63 % | KRW 31.500,00 | KRW 32.000,00 | KRW 30.200,00 | 156,78K |
| 2026-08-04 | KRW 30.450,00 | +10,33 % | KRW 28.300,00 | KRW 30.600,00 | KRW 28.300,00 | 166,58K |
| 2026-08-03 | KRW 27.600,00 | +0,91 % | KRW 27.050,00 | KRW 29.000,00 | KRW 26.350,00 | 114,71K |
| 2026-07-31 | KRW 27.350,00 | +12,32 % | KRW 25.550,00 | KRW 27.500,00 | KRW 25.350,00 | 168,53K |
| 2026-07-30 | KRW 24.350,00 | +0,62 % | KRW 22.600,00 | KRW 25.450,00 | KRW 22.600,00 | 137,11K |
| 2026-07-29 | KRW 24.200,00 | -8,85 % | KRW 26.600,00 | KRW 27.050,00 | KRW 23.300,00 | 241,88K |
| 2026-07-28 | KRW 26.550,00 | -9,69 % | KRW 28.250,00 | KRW 28.500,00 | KRW 26.050,00 | 274,95K |
| 2026-07-27 | KRW 29.400,00 | -2,49 % | KRW 31.550,00 | KRW 31.550,00 | KRW 28.550,00 | 218,98K |
| 2026-07-24 | KRW 30.150,00 | -9,05 % | KRW 32.850,00 | KRW 32.850,00 | KRW 30.000,00 | 137,50K |
| 2026-07-23 | KRW 33.150,00 | +11,06 % | KRW 30.250,00 | KRW 33.200,00 | KRW 30.050,00 | 156,89K |
| 2026-07-22 | KRW 29.850,00 | -0,17 % | KRW 31.000,00 | KRW 31.550,00 | KRW 29.800,00 | 113,24K |
| 2026-07-21 | KRW 29.900,00 | 0,00 % | KRW 29.600,00 | KRW 30.500,00 | KRW 28.700,00 | 110,43K |
| 2026-07-20 | KRW 29.900,00 | -7,29 % | KRW 31.100,00 | KRW 31.100,00 | KRW 29.600,00 | 124,94K |
| 2026-07-16 | KRW 32.250,00 | -5,70 % | KRW 33.250,00 | KRW 33.850,00 | KRW 31.400,00 | 150,36K |
| 2026-07-15 | KRW 34.200,00 | +8,74 % | KRW 32.450,00 | KRW 34.450,00 | KRW 32.450,00 | 137,76K |
| 2026-07-14 | KRW 31.450,00 | -7,09 % | KRW 33.500,00 | KRW 33.550,00 | KRW 30.550,00 | 221,19K |
| 2026-07-13 | KRW 33.850,00 | -4,92 % | KRW 35.000,00 | KRW 37.150,00 | KRW 33.300,00 | 166,93K |
| 2026-07-10 | KRW 35.600,00 | +6,91 % | KRW 33.350,00 | KRW 36.000,00 | KRW 33.350,00 | 224,75K |
| 2026-07-09 | KRW 33.300,00 | +3,90 % | KRW 32.250,00 | KRW 33.700,00 | KRW 31.400,00 | 276,24K |
| 2026-07-08 | KRW 32.050,00 | -10,47 % | KRW 34.350,00 | KRW 35.650,00 | KRW 31.450,00 | 461,23K |
| 2026-07-07 | KRW 35.800,00 | -4,79 % | KRW 37.150,00 | KRW 37.950,00 | KRW 34.600,00 | 211,77K |
| 2026-07-06 | KRW 37.600,00 | -5,41 % | KRW 39.550,00 | KRW 39.600,00 | KRW 36.300,00 | 219,66K |
| 2026-07-03 | KRW 39.750,00 | +1,40 % | KRW 39.000,00 | KRW 39.750,00 | KRW 35.550,00 | 253,15K |
| 2026-07-02 | KRW 39.200,00 | -10,30 % | KRW 42.600,00 | KRW 43.850,00 | KRW 39.200,00 | 226,56K |
| 2026-07-01 | KRW 43.700,00 | -1,69 % | KRW 45.050,00 | KRW 47.050,00 | KRW 43.350,00 | 188,77K |
| 2026-06-30 | KRW 44.450,00 | -1,33 % | KRW 45.050,00 | KRW 45.950,00 | KRW 42.950,00 | 240,76K |
| 2026-06-29 | KRW 45.050,00 | +7,01 % | KRW 41.900,00 | KRW 45.350,00 | KRW 41.750,00 | 211,83K |
| 2026-06-26 | KRW 42.100,00 | -2,55 % | KRW 42.750,00 | KRW 44.850,00 | KRW 41.650,00 | 364,21K |
| 2026-06-25 | KRW 43.200,00 | -5,26 % | KRW 46.250,00 | KRW 47.450,00 | KRW 42.700,00 | 203,13K |
| 2026-06-24 | KRW 45.600,00 | +1,33 % | KRW 44.900,00 | KRW 47.550,00 | KRW 44.150,00 | 244,05K |
| 2026-06-23 | KRW 45.000,00 | -5,36 % | KRW 47.900,00 | KRW 50.800,00 | KRW 44.850,00 | 271,79K |
| 2026-06-22 | KRW 47.550,00 | -3,35 % | KRW 48.150,00 | KRW 51.400,00 | KRW 47.100,00 | 157,53K |
| 2026-06-19 | KRW 49.200,00 | -3,72 % | KRW 51.500,00 | KRW 53.400,00 | KRW 48.050,00 | 495,86K |
| 2026-06-18 | KRW 51.100,00 | -7,43 % | KRW 54.000,00 | KRW 54.400,00 | KRW 51.000,00 | 180,90K |
| 2026-06-17 | KRW 55.200,00 | -4,33 % | KRW 56.800,00 | KRW 56.900,00 | KRW 54.700,00 | 185,15K |
| 2026-06-16 | KRW 57.700,00 | +1,58 % | KRW 57.300,00 | KRW 57.700,00 | KRW 54.600,00 | 181,45K |
| 2026-06-15 | KRW 56.800,00 | +0,53 % | KRW 57.700,00 | KRW 57.700,00 | KRW 53.800,00 | 286,52K |
| 2026-06-12 | KRW 56.500,00 | +17,83 % | KRW 52.200,00 | KRW 60.200,00 | KRW 51.700,00 | 651,86K |
| 2026-06-11 | KRW 47.950,00 | +5,38 % | KRW 43.500,00 | KRW 48.350,00 | KRW 43.000,00 | 220,81K |
| 2026-06-10 | KRW 45.500,00 | -7,05 % | KRW 47.850,00 | KRW 49.600,00 | KRW 44.050,00 | 70 |
| 2026-06-09 | KRW 48.950,00 | +4,04 % | KRW 48.200,00 | KRW 49.400,00 | KRW 45.050,00 | 308,78K |
| 2026-06-08 | KRW 47.050,00 | -14,92 % | KRW 47.550,00 | KRW 51.200,00 | KRW 46.700,00 | 388,27K |
| 2026-06-05 | KRW 55.300,00 | -9,34 % | KRW 59.300,00 | KRW 59.400,00 | KRW 52.500,00 | 443,15K |
| 2026-06-04 | KRW 61.000,00 | -9,36 % | KRW 67.300,00 | KRW 68.000,00 | KRW 59.600,00 | 510,70K |
| 2026-06-02 | KRW 67.300,00 | +4,67 % | KRW 75.600,00 | KRW 75.600,00 | KRW 65.500,00 | 1,16M |
| 2026-06-01 | KRW 64.300,00 | +14,62 % | KRW 56.900,00 | KRW 69.600,00 | KRW 55.200,00 | 937,32K |
| 2026-05-29 | KRW 56.100,00 | -2,09 % | KRW 57.500,00 | KRW 57.900,00 | KRW 53.000,00 | 267,02K |
| 2026-05-28 | KRW 57.300,00 | -1,55 % | KRW 60.600,00 | KRW 62.400,00 | KRW 54.200,00 | 377,62K |
| 2026-05-27 | KRW 58.200,00 | +0,17 % | KRW 58.500,00 | KRW 62.100,00 | KRW 56.300,00 | 397,43K |
| 2026-05-26 | KRW 58.100,00 | -3,33 % | KRW 62.300,00 | KRW 62.500,00 | KRW 57.000,00 | 310,90K |
| 2026-05-22 | KRW 60.100,00 | +4,16 % | KRW 59.700,00 | KRW 60.900,00 | KRW 57.100,00 | 211,08K |
| 2026-05-21 | KRW 57.700,00 | +7,25 % | KRW 56.100,00 | KRW 58.000,00 | KRW 55.200,00 | 219,74K |