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 33.250,00 | +3,10 % | KRW 32.250,00 | KRW 33.500,00 | KRW 32.150,00 | 64,58K |
| 2026-10-01 | KRW 32.250,00 | +4,37 % | KRW 30.900,00 | KRW 32.400,00 | KRW 30.500,00 | 46,83K |
| 2026-09-30 | KRW 30.900,00 | -0,64 % | KRW 31.300,00 | KRW 31.500,00 | KRW 30.750,00 | 25,85K |
| 2026-09-29 | KRW 31.100,00 | -0,80 % | KRW 31.350,00 | KRW 31.500,00 | KRW 30.700,00 | 27,65K |
| 2026-09-28 | KRW 31.350,00 | +2,79 % | KRW 30.550,00 | KRW 31.850,00 | KRW 30.450,00 | 38,98K |
| 2026-09-23 | KRW 30.500,00 | -0,16 % | KRW 30.700,00 | KRW 31.000,00 | KRW 30.400,00 | 26,40K |
| 2026-09-22 | KRW 30.550,00 | 0,00 % | KRW 30.900,00 | KRW 31.100,00 | KRW 30.025,00 | 67,03K |
| 2026-09-21 | KRW 30.550,00 | -2,40 % | KRW 31.450,00 | KRW 31.450,00 | KRW 30.450,00 | 36,46K |
| 2026-09-18 | KRW 31.300,00 | +2,45 % | KRW 31.100,00 | KRW 31.350,00 | KRW 30.900,00 | 39,03K |
| 2026-09-17 | KRW 30.550,00 | +2,00 % | KRW 30.050,00 | KRW 30.850,00 | KRW 29.900,00 | 41,10K |
| 2026-09-16 | KRW 29.950,00 | 0,00 % | KRW 30.100,00 | KRW 30.400,00 | KRW 29.600,00 | 41,64K |
| 2026-09-15 | KRW 29.950,00 | -2,76 % | KRW 30.450,00 | KRW 31.100,00 | KRW 29.450,00 | 49,48K |
| 2026-09-14 | KRW 30.800,00 | -0,48 % | KRW 30.950,00 | KRW 31.350,00 | KRW 30.400,00 | 33,47K |
| 2026-09-11 | KRW 30.950,00 | -0,64 % | KRW 30.550,00 | KRW 31.550,00 | KRW 30.500,00 | 44,99K |
| 2026-09-10 | KRW 31.150,00 | +5,95 % | KRW 29.250,00 | KRW 31.250,00 | KRW 29.250,00 | 80,83K |
| 2026-09-09 | KRW 29.400,00 | +0,68 % | KRW 29.200,00 | KRW 29.850,00 | KRW 29.000,00 | 56,77K |
| 2026-09-08 | KRW 29.200,00 | -3,47 % | KRW 30.300,00 | KRW 30.350,00 | KRW 29.200,00 | 66,72K |
| 2026-09-07 | KRW 30.250,00 | +0,83 % | KRW 30.300,00 | KRW 30.500,00 | KRW 29.450,00 | 62,14K |
| 2026-09-04 | KRW 30.000,00 | 0,00 % | KRW 30.100,00 | KRW 30.400,00 | KRW 29.750,00 | 73,23K |
| 2026-09-03 | KRW 30.000,00 | -0,99 % | KRW 30.350,00 | KRW 30.600,00 | KRW 29.650,00 | 60,17K |
| 2026-09-02 | KRW 30.300,00 | -1,62 % | KRW 30.300,00 | KRW 30.750,00 | KRW 29.800,00 | 60,14K |
| 2026-09-01 | KRW 30.800,00 | 0,00 % | KRW 30.800,00 | KRW 30.950,00 | KRW 30.150,00 | 38,05K |
| 2026-08-31 | KRW 30.800,00 | +1,32 % | KRW 30.000,00 | KRW 31.150,00 | KRW 28.650,00 | 81,08K |
| 2026-08-28 | KRW 30.400,00 | -4,10 % | KRW 31.700,00 | KRW 31.900,00 | KRW 30.200,00 | 81,60K |
| 2026-08-27 | KRW 31.700,00 | -2,01 % | KRW 32.650,00 | KRW 32.800,00 | KRW 31.550,00 | 36,83K |
| 2026-08-26 | KRW 32.350,00 | 0,00 % | KRW 32.350,00 | KRW 33.000,00 | KRW 31.800,00 | 21,57K |
| 2026-08-25 | KRW 32.350,00 | +2,05 % | KRW 31.100,00 | KRW 32.400,00 | KRW 30.150,00 | 23,14K |
| 2026-08-24 | KRW 31.700,00 | -0,47 % | KRW 31.500,00 | KRW 32.150,00 | KRW 30.650,00 | 36,08K |
| 2026-08-21 | KRW 31.850,00 | +0,79 % | KRW 31.250,00 | KRW 32.150,00 | KRW 30.500,00 | 40,63K |
| 2026-08-20 | KRW 31.600,00 | +3,78 % | KRW 30.800,00 | KRW 32.150,00 | KRW 30.050,00 | 60,70K |
| 2026-08-19 | KRW 30.450,00 | -3,33 % | KRW 30.150,00 | KRW 31.200,00 | KRW 29.500,00 | 72,83K |
| 2026-08-18 | KRW 31.500,00 | -13,10 % | KRW 32.800,00 | KRW 33.400,00 | KRW 29.650,00 | 302,24K |
| 2026-08-14 | KRW 36.250,00 | +0,42 % | KRW 36.500,00 | KRW 36.950,00 | KRW 35.200,00 | 92,72K |
| 2026-08-13 | KRW 36.100,00 | -8,84 % | KRW 39.900,00 | KRW 39.950,00 | KRW 34.650,00 | 118,66K |
| 2026-08-12 | KRW 39.600,00 | +4,35 % | KRW 38.100,00 | KRW 39.750,00 | KRW 37.700,00 | 58,05K |
| 2026-08-11 | KRW 37.950,00 | -0,26 % | KRW 37.500,00 | KRW 38.050,00 | KRW 36.900,00 | 81,26K |
| 2026-08-10 | KRW 38.050,00 | +5,69 % | KRW 36.400,00 | KRW 38.850,00 | KRW 36.050,00 | 124,23K |
| 2026-08-07 | KRW 36.000,00 | +1,12 % | KRW 35.600,00 | KRW 36.250,00 | KRW 35.200,00 | 62,12K |
| 2026-08-06 | KRW 35.600,00 | -0,56 % | KRW 35.400,00 | KRW 35.850,00 | KRW 34.500,00 | 113,67K |
| 2026-08-05 | KRW 35.800,00 | +3,92 % | KRW 35.600,00 | KRW 35.800,00 | KRW 34.650,00 | 197,90K |
| 2026-08-04 | KRW 34.450,00 | +3,45 % | KRW 33.800,00 | KRW 34.450,00 | KRW 32.850,00 | 115,61K |
| 2026-08-03 | KRW 33.300,00 | +2,30 % | KRW 32.000,00 | KRW 33.900,00 | KRW 31.450,00 | 30,58K |
| 2026-07-31 | KRW 32.550,00 | +11,66 % | KRW 31.150,00 | KRW 32.900,00 | KRW 31.150,00 | 97,04K |
| 2026-07-30 | KRW 29.150,00 | -1,35 % | KRW 28.300,00 | KRW 31.150,00 | KRW 28.000,00 | 66,78K |
| 2026-07-29 | KRW 29.550,00 | -8,09 % | KRW 32.250,00 | KRW 33.600,00 | KRW 27.000,00 | 142,52K |
| 2026-07-28 | KRW 32.150,00 | -7,48 % | KRW 33.350,00 | KRW 33.700,00 | KRW 31.900,00 | 86,45K |
| 2026-07-27 | KRW 34.750,00 | +3,12 % | KRW 34.250,00 | KRW 34.850,00 | KRW 33.300,00 | 53,06K |
| 2026-07-24 | KRW 33.700,00 | -7,92 % | KRW 35.850,00 | KRW 36.100,00 | KRW 33.700,00 | 52,61K |
| 2026-07-23 | KRW 36.600,00 | +4,27 % | KRW 35.550,00 | KRW 36.650,00 | KRW 35.250,00 | 55,45K |
| 2026-07-22 | KRW 35.100,00 | +1,59 % | KRW 35.000,00 | KRW 36.650,00 | KRW 34.850,00 | 84,48K |
| 2026-07-21 | KRW 34.550,00 | +2,98 % | KRW 33.900,00 | KRW 34.750,00 | KRW 32.900,00 | 38,03K |
| 2026-07-20 | KRW 33.550,00 | -4,28 % | KRW 34.300,00 | KRW 35.950,00 | KRW 33.300,00 | 95,70K |
| 2026-07-16 | KRW 35.050,00 | -3,44 % | KRW 35.450,00 | KRW 35.600,00 | KRW 34.200,00 | 63,50K |
| 2026-07-15 | KRW 36.300,00 | +8,85 % | KRW 34.650,00 | KRW 36.350,00 | KRW 34.600,00 | 123,97K |
| 2026-07-14 | KRW 33.350,00 | +1,83 % | KRW 33.050,00 | KRW 34.250,00 | KRW 31.700,00 | 86,67K |
| 2026-07-13 | KRW 32.750,00 | -9,41 % | KRW 36.100,00 | KRW 36.300,00 | KRW 32.150,00 | 162,82K |
| 2026-07-10 | KRW 36.150,00 | +7,27 % | KRW 34.500,00 | KRW 36.200,00 | KRW 33.900,00 | 95,88K |
| 2026-07-09 | KRW 33.700,00 | +2,28 % | KRW 33.150,00 | KRW 34.950,00 | KRW 32.750,00 | 92,34K |
| 2026-07-08 | KRW 32.950,00 | -2,37 % | KRW 33.200,00 | KRW 34.900,00 | KRW 32.350,00 | 81,91K |
| 2026-07-07 | KRW 33.750,00 | -3,57 % | KRW 36.000,00 | KRW 36.600,00 | KRW 33.200,00 | 121,48K |
| 2026-07-06 | KRW 35.000,00 | +3,24 % | KRW 33.900,00 | KRW 35.100,00 | KRW 32.650,00 | 67,85K |
| 2026-07-03 | KRW 33.900,00 | +2,73 % | KRW 32.900,00 | KRW 33.950,00 | KRW 31.600,00 | 48,95K |
| 2026-07-02 | KRW 33.000,00 | -3,65 % | KRW 33.450,00 | KRW 34.100,00 | KRW 31.250,00 | 144,77K |
| 2026-07-01 | KRW 34.250,00 | -3,11 % | KRW 35.550,00 | KRW 35.750,00 | KRW 33.900,00 | 89,49K |
| 2026-06-30 | KRW 35.350,00 | +2,91 % | KRW 34.350,00 | KRW 35.550,00 | KRW 33.600,00 | 57,07K |
| 2026-06-29 | KRW 34.350,00 | +4,09 % | KRW 33.300,00 | KRW 34.400,00 | KRW 32.250,00 | 75,60K |
| 2026-06-26 | KRW 33.000,00 | -2,65 % | KRW 33.900,00 | KRW 33.900,00 | KRW 31.750,00 | 134,23K |
| 2026-06-25 | KRW 33.900,00 | -2,16 % | KRW 36.150,00 | KRW 36.750,00 | KRW 33.000,00 | 123,23K |
| 2026-06-24 | KRW 34.650,00 | -6,48 % | KRW 37.050,00 | KRW 37.550,00 | KRW 32.450,00 | 372,25K |
| 2026-06-23 | KRW 37.050,00 | -9,96 % | KRW 41.200,00 | KRW 41.200,00 | KRW 37.000,00 | 181,76K |
| 2026-06-22 | KRW 41.150,00 | -3,97 % | KRW 42.550,00 | KRW 44.050,00 | KRW 40.550,00 | 95,15K |
| 2026-06-19 | KRW 42.850,00 | -0,35 % | KRW 43.300,00 | KRW 45.250,00 | KRW 41.250,00 | 165,01K |
| 2026-06-18 | KRW 43.000,00 | +5,65 % | KRW 40.800,00 | KRW 43.250,00 | KRW 40.550,00 | 144,26K |
| 2026-06-17 | KRW 40.700,00 | -0,12 % | KRW 40.700,00 | KRW 41.550,00 | KRW 39.850,00 | 104,58K |
| 2026-06-16 | KRW 40.750,00 | -3,21 % | KRW 42.150,00 | KRW 42.500,00 | KRW 40.100,00 | 106,87K |
| 2026-06-15 | KRW 42.100,00 | +1,32 % | KRW 42.500,00 | KRW 43.350,00 | KRW 41.700,00 | 92,84K |
| 2026-06-12 | KRW 41.550,00 | +0,36 % | KRW 43.000,00 | KRW 44.000,00 | KRW 41.000,00 | 101,77K |
| 2026-06-11 | KRW 41.400,00 | +0,49 % | KRW 40.650,00 | KRW 41.900,00 | KRW 40.000,00 | 89,28K |
| 2026-06-10 | KRW 41.200,00 | -2,60 % | KRW 41.750,00 | KRW 44.200,00 | KRW 40.300,00 | 552 |
| 2026-06-09 | KRW 42.300,00 | +3,17 % | KRW 41.600,00 | KRW 43.050,00 | KRW 40.400,00 | 136,45K |
| 2026-06-08 | KRW 41.000,00 | -7,66 % | KRW 39.500,00 | KRW 43.450,00 | KRW 39.400,00 | 153,84K |
| 2026-06-05 | KRW 44.400,00 | -6,53 % | KRW 46.350,00 | KRW 46.350,00 | KRW 43.300,00 | 137,45K |
| 2026-06-04 | KRW 47.500,00 | +4,74 % | KRW 45.350,00 | KRW 49.600,00 | KRW 44.500,00 | 306,24K |
| 2026-06-02 | KRW 45.350,00 | +2,83 % | KRW 44.100,00 | KRW 45.800,00 | KRW 40.050,00 | 277,94K |
| 2026-06-01 | KRW 44.100,00 | -2,65 % | KRW 45.000,00 | KRW 45.950,00 | KRW 42.500,00 | 194,36K |
| 2026-05-29 | KRW 45.300,00 | -0,44 % | KRW 46.700,00 | KRW 46.900,00 | KRW 42.250,00 | 210,13K |
| 2026-05-28 | KRW 45.500,00 | -4,21 % | KRW 47.600,00 | KRW 48.350,00 | KRW 43.950,00 | 245,48K |
| 2026-05-27 | KRW 47.500,00 | -7,95 % | KRW 52.800,00 | KRW 52.900,00 | KRW 46.400,00 | 509,82K |
| 2026-05-26 | KRW 51.600,00 | +6,83 % | KRW 49.500,00 | KRW 54.400,00 | KRW 49.300,00 | 643,91K |
| 2026-05-22 | KRW 48.300,00 | +2,33 % | KRW 47.200,00 | KRW 49.150,00 | KRW 46.350,00 | 393,28K |