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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 37.550,00 | -1,18 % | KRW 38.350,00 | KRW 38.400,00 | KRW 37.550,00 | 107,98K |
| 2026-09-29 | KRW 38.000,00 | -0,26 % | KRW 37.850,00 | KRW 38.050,00 | KRW 37.500,00 | 167,28K |
| 2026-09-28 | KRW 38.100,00 | +1,06 % | KRW 37.850,00 | KRW 38.300,00 | KRW 37.600,00 | 138,32K |
| 2026-09-23 | KRW 37.700,00 | +0,53 % | KRW 37.550,00 | KRW 38.100,00 | KRW 37.300,00 | 91,25K |
| 2026-09-22 | KRW 37.500,00 | -1,83 % | KRW 38.250,00 | KRW 38.350,00 | KRW 37.500,00 | 189,36K |
| 2026-09-21 | KRW 38.200,00 | -0,78 % | KRW 38.500,00 | KRW 38.600,00 | KRW 38.100,00 | 122,62K |
| 2026-09-18 | KRW 38.500,00 | -0,26 % | KRW 38.650,00 | KRW 39.050,00 | KRW 38.400,00 | 155,54K |
| 2026-09-17 | KRW 38.600,00 | -0,26 % | KRW 38.850,00 | KRW 38.950,00 | KRW 38.500,00 | 83,27K |
| 2026-09-16 | KRW 38.700,00 | -1,15 % | KRW 38.850,00 | KRW 39.400,00 | KRW 38.550,00 | 106,10K |
| 2026-09-15 | KRW 39.150,00 | -0,89 % | KRW 39.300,00 | KRW 40.000,00 | KRW 39.100,00 | 134,14K |
| 2026-09-14 | KRW 39.500,00 | +0,38 % | KRW 38.900,00 | KRW 39.850,00 | KRW 38.700,00 | 134,05K |
| 2026-09-11 | KRW 39.350,00 | +0,38 % | KRW 38.700,00 | KRW 40.000,00 | KRW 38.700,00 | 210,37K |
| 2026-09-10 | KRW 39.200,00 | +0,90 % | KRW 38.600,00 | KRW 39.200,00 | KRW 38.250,00 | 295,05K |
| 2026-09-09 | KRW 38.850,00 | -1,77 % | KRW 39.400,00 | KRW 39.500,00 | KRW 38.800,00 | 179,66K |
| 2026-09-08 | KRW 39.550,00 | +0,13 % | KRW 39.650,00 | KRW 40.450,00 | KRW 39.550,00 | 223,33K |
| 2026-09-07 | KRW 39.500,00 | +0,51 % | KRW 39.350,00 | KRW 39.750,00 | KRW 39.150,00 | 106,66K |
| 2026-09-04 | KRW 39.300,00 | +2,08 % | KRW 38.850,00 | KRW 39.450,00 | KRW 38.600,00 | 166,86K |
| 2026-09-03 | KRW 38.500,00 | -0,39 % | KRW 39.200,00 | KRW 39.500,00 | KRW 38.200,00 | 182,82K |
| 2026-09-02 | KRW 38.650,00 | -2,64 % | KRW 39.100,00 | KRW 40.050,00 | KRW 38.050,00 | 352,64K |
| 2026-09-01 | KRW 39.700,00 | -0,38 % | KRW 39.500,00 | KRW 40.350,00 | KRW 39.450,00 | 147,85K |
| 2026-08-31 | KRW 39.850,00 | -0,62 % | KRW 39.650,00 | KRW 40.000,00 | KRW 38.900,00 | 166,21K |
| 2026-08-28 | KRW 40.100,00 | +0,88 % | KRW 39.650,00 | KRW 40.150,00 | KRW 39.250,00 | 103,66K |
| 2026-08-27 | KRW 39.750,00 | -0,75 % | KRW 40.100,00 | KRW 40.800,00 | KRW 39.400,00 | 281,80K |
| 2026-08-26 | KRW 40.050,00 | +1,78 % | KRW 39.300,00 | KRW 40.250,00 | KRW 39.200,00 | 231,07K |
| 2026-08-25 | KRW 39.350,00 | -0,25 % | KRW 38.900,00 | KRW 39.400,00 | KRW 38.500,00 | 192,04K |
| 2026-08-24 | KRW 39.450,00 | +1,68 % | KRW 38.900,00 | KRW 39.800,00 | KRW 38.900,00 | 173,95K |
| 2026-08-21 | KRW 38.800,00 | -3,24 % | KRW 39.500,00 | KRW 39.600,00 | KRW 38.350,00 | 381,60K |
| 2026-08-20 | KRW 40.100,00 | +0,38 % | KRW 40.100,00 | KRW 41.050,00 | KRW 40.050,00 | 277,88K |
| 2026-08-19 | KRW 39.950,00 | +1,52 % | KRW 38.950,00 | KRW 40.000,00 | KRW 38.150,00 | 255,89K |
| 2026-08-18 | KRW 39.350,00 | -4,14 % | KRW 41.100,00 | KRW 41.150,00 | KRW 38.950,00 | 674,25K |
| 2026-08-14 | KRW 41.050,00 | +0,49 % | KRW 41.100,00 | KRW 41.800,00 | KRW 40.700,00 | 368,03K |
| 2026-08-13 | KRW 40.850,00 | -11,20 % | KRW 44.750,00 | KRW 44.750,00 | KRW 40.800,00 | 1,76M |
| 2026-08-12 | KRW 46.000,00 | -1,18 % | KRW 46.200,00 | KRW 46.600,00 | KRW 45.250,00 | 248,91K |
| 2026-08-11 | KRW 46.550,00 | -1,69 % | KRW 47.000,00 | KRW 47.300,00 | KRW 45.750,00 | 239,32K |
| 2026-08-10 | KRW 47.350,00 | +1,18 % | KRW 46.950,00 | KRW 47.600,00 | KRW 46.150,00 | 193,74K |
| 2026-08-07 | KRW 46.800,00 | -0,74 % | KRW 46.850,00 | KRW 47.800,00 | KRW 45.900,00 | 194,84K |
| 2026-08-06 | KRW 47.150,00 | +2,28 % | KRW 46.200,00 | KRW 47.750,00 | KRW 45.600,00 | 175,19K |
| 2026-08-05 | KRW 46.100,00 | -0,32 % | KRW 46.400,00 | KRW 46.950,00 | KRW 45.750,00 | 136,76K |
| 2026-08-04 | KRW 46.250,00 | +4,17 % | KRW 44.150,00 | KRW 46.350,00 | KRW 44.150,00 | 230,42K |
| 2026-08-03 | KRW 44.400,00 | +2,78 % | KRW 43.150,00 | KRW 45.950,00 | KRW 42.100,00 | 227,12K |
| 2026-07-31 | KRW 43.200,00 | +2,86 % | KRW 42.800,00 | KRW 43.550,00 | KRW 42.100,00 | 232,80K |
| 2026-07-30 | KRW 42.000,00 | -2,21 % | KRW 40.650,00 | KRW 43.900,00 | KRW 40.650,00 | 285,53K |
| 2026-07-29 | KRW 42.950,00 | -4,56 % | KRW 45.350,00 | KRW 45.350,00 | KRW 41.500,00 | 359,63K |
| 2026-07-28 | KRW 45.000,00 | -4,26 % | KRW 46.350,00 | KRW 47.250,00 | KRW 44.250,00 | 226,11K |
| 2026-07-27 | KRW 47.000,00 | +4,79 % | KRW 45.900,00 | KRW 47.600,00 | KRW 45.200,00 | 212,13K |
| 2026-07-24 | KRW 44.850,00 | -1,75 % | KRW 44.750,00 | KRW 45.850,00 | KRW 44.450,00 | 131,27K |
| 2026-07-23 | KRW 45.650,00 | +4,34 % | KRW 43.750,00 | KRW 45.650,00 | KRW 43.400,00 | 281,83K |
| 2026-07-22 | KRW 43.750,00 | -1,35 % | KRW 44.950,00 | KRW 45.350,00 | KRW 43.750,00 | 168,72K |
| 2026-07-21 | KRW 44.350,00 | -0,56 % | KRW 44.000,00 | KRW 45.000,00 | KRW 43.500,00 | 196,68K |
| 2026-07-20 | KRW 44.600,00 | -4,39 % | KRW 46.200,00 | KRW 46.350,00 | KRW 44.600,00 | 203,46K |
| 2026-07-16 | KRW 46.650,00 | -2,61 % | KRW 47.850,00 | KRW 47.850,00 | KRW 46.450,00 | 180,97K |
| 2026-07-15 | KRW 47.900,00 | +0,31 % | KRW 48.200,00 | KRW 49.450,00 | KRW 46.950,00 | 191,25K |
| 2026-07-14 | KRW 47.750,00 | -3,83 % | KRW 48.900,00 | KRW 49.350,00 | KRW 47.000,00 | 214,96K |
| 2026-07-13 | KRW 49.650,00 | -2,07 % | KRW 51.100,00 | KRW 52.300,00 | KRW 49.350,00 | 176,39K |
| 2026-07-10 | KRW 50.700,00 | +2,53 % | KRW 49.950,00 | KRW 51.700,00 | KRW 49.950,00 | 189,52K |
| 2026-07-09 | KRW 49.450,00 | -5,99 % | KRW 52.000,00 | KRW 52.500,00 | KRW 49.450,00 | 331,66K |
| 2026-07-08 | KRW 52.600,00 | -3,31 % | KRW 54.300,00 | KRW 55.300,00 | KRW 51.700,00 | 161,09K |
| 2026-07-07 | KRW 54.400,00 | +0,93 % | KRW 53.200,00 | KRW 56.500,00 | KRW 52.700,00 | 245,61K |
| 2026-07-06 | KRW 53.900,00 | +1,32 % | KRW 52.700,00 | KRW 55.100,00 | KRW 52.600,00 | 114,01K |
| 2026-07-03 | KRW 53.200,00 | -4,14 % | KRW 54.800,00 | KRW 55.600,00 | KRW 51.900,00 | 216,12K |
| 2026-07-02 | KRW 55.500,00 | +4,32 % | KRW 52.300,00 | KRW 57.600,00 | KRW 52.300,00 | 354,48K |
| 2026-07-01 | KRW 53.200,00 | +3,50 % | KRW 51.300,00 | KRW 54.000,00 | KRW 51.200,00 | 172,90K |
| 2026-06-30 | KRW 51.400,00 | -3,02 % | KRW 52.100,00 | KRW 53.900,00 | KRW 50.800,00 | 122,55K |
| 2026-06-29 | KRW 53.000,00 | +10,65 % | KRW 47.750,00 | KRW 53.400,00 | KRW 47.750,00 | 273,21K |
| 2026-06-26 | KRW 47.900,00 | -3,43 % | KRW 49.000,00 | KRW 49.600,00 | KRW 46.950,00 | 298,02K |
| 2026-06-25 | KRW 49.600,00 | -2,75 % | KRW 50.800,00 | KRW 51.400,00 | KRW 49.350,00 | 210,02K |
| 2026-06-24 | KRW 51.000,00 | +0,59 % | KRW 50.800,00 | KRW 51.700,00 | KRW 49.500,00 | 220,68K |
| 2026-06-23 | KRW 50.700,00 | -7,48 % | KRW 53.600,00 | KRW 55.200,00 | KRW 50.400,00 | 209,53K |
| 2026-06-22 | KRW 54.800,00 | +0,55 % | KRW 55.100,00 | KRW 57.500,00 | KRW 53.700,00 | 264,24K |
| 2026-06-19 | KRW 54.500,00 | -2,50 % | KRW 56.000,00 | KRW 56.600,00 | KRW 53.400,00 | 186,26K |
| 2026-06-18 | KRW 55.900,00 | -1,93 % | KRW 57.100,00 | KRW 58.000,00 | KRW 55.600,00 | 156,61K |
| 2026-06-17 | KRW 57.000,00 | +2,33 % | KRW 56.000,00 | KRW 57.600,00 | KRW 54.600,00 | 172,63K |
| 2026-06-16 | KRW 55.700,00 | -0,36 % | KRW 55.400,00 | KRW 56.300,00 | KRW 55.300,00 | 107,70K |
| 2026-06-15 | KRW 55.900,00 | 0,00 % | KRW 56.500,00 | KRW 56.900,00 | KRW 54.400,00 | 144,00K |
| 2026-06-12 | KRW 55.900,00 | +1,82 % | KRW 55.300,00 | KRW 57.100,00 | KRW 54.200,00 | 287,73K |
| 2026-06-11 | KRW 54.900,00 | +5,98 % | KRW 49.900,00 | KRW 55.300,00 | KRW 49.900,00 | 536,95K |
| 2026-06-10 | KRW 51.800,00 | -3,18 % | KRW 52.100,00 | KRW 53.200,00 | KRW 50.900,00 | 2 |
| 2026-06-09 | KRW 53.500,00 | +6,79 % | KRW 49.700,00 | KRW 54.300,00 | KRW 49.700,00 | 221,73K |
| 2026-06-08 | KRW 50.100,00 | -5,83 % | KRW 50.300,00 | KRW 51.900,00 | KRW 49.750,00 | 207,17K |
| 2026-06-05 | KRW 53.200,00 | -3,97 % | KRW 55.100,00 | KRW 55.300,00 | KRW 53.000,00 | 151,25K |
| 2026-06-04 | KRW 55.400,00 | -0,18 % | KRW 55.200,00 | KRW 56.000,00 | KRW 54.100,00 | 140,67K |
| 2026-06-02 | KRW 55.500,00 | -1,77 % | KRW 55.800,00 | KRW 56.400,00 | KRW 54.800,00 | 228,11K |
| 2026-06-01 | KRW 56.500,00 | -2,08 % | KRW 56.800,00 | KRW 57.400,00 | KRW 55.700,00 | 222,20K |
| 2026-05-29 | KRW 57.700,00 | -0,17 % | KRW 57.500,00 | KRW 57.900,00 | KRW 55.900,00 | 203,85K |
| 2026-05-28 | KRW 57.800,00 | -1,03 % | KRW 57.900,00 | KRW 58.500,00 | KRW 56.200,00 | 194,40K |
| 2026-05-27 | KRW 58.400,00 | -2,67 % | KRW 59.200,00 | KRW 59.600,00 | KRW 57.700,00 | 270,10K |
| 2026-05-26 | KRW 60.000,00 | -2,60 % | KRW 62.100,00 | KRW 62.700,00 | KRW 59.500,00 | 254,09K |
| 2026-05-22 | KRW 61.600,00 | +1,15 % | KRW 60.800,00 | KRW 62.900,00 | KRW 60.800,00 | 176,98K |
| 2026-05-21 | KRW 60.900,00 | +2,35 % | KRW 60.000,00 | KRW 61.500,00 | KRW 59.700,00 | 235,99K |
| 2026-05-20 | KRW 59.500,00 | -4,19 % | KRW 61.300,00 | KRW 61.900,00 | KRW 58.800,00 | 235,97K |