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 28.500,00 | +7,75 % | KRW 26.650,00 | KRW 28.500,00 | KRW 26.050,00 | 4,80M |
| 2026-09-30 | KRW 26.450,00 | +11,84 % | KRW 24.950,00 | KRW 26.800,00 | KRW 24.600,00 | 6,15M |
| 2026-09-29 | KRW 23.650,00 | -5,21 % | KRW 24.700,00 | KRW 25.200,00 | KRW 23.400,00 | 2,67M |
| 2026-09-28 | KRW 24.950,00 | -4,77 % | KRW 26.750,00 | KRW 27.150,00 |
| KRW 24.550,00 |
| 2,51M |
| 2026-09-23 | KRW 26.200,00 | -2,78 % | KRW 26.950,00 | KRW 26.950,00 | KRW 25.500,00 | 2,79M |
| 2026-09-22 | KRW 26.950,00 | +0,37 % | KRW 27.250,00 | KRW 28.700,00 | KRW 26.550,00 | 5,48M |
| 2026-09-21 | KRW 26.850,00 | +0,19 % | KRW 27.400,00 | KRW 27.750,00 | KRW 25.650,00 | 5,52M |
| 2026-09-18 | KRW 26.800,00 | +24,07 % | KRW 22.250,00 | KRW 28.050,00 | KRW 21.700,00 | 20,05M |
| 2026-09-17 | KRW 21.600,00 | +16,38 % | KRW 19.260,00 | KRW 22.950,00 | KRW 18.920,00 | 14,76M |
| 2026-09-16 | KRW 18.560,00 | +10,41 % | KRW 17.040,00 | KRW 18.850,00 | KRW 16.810,00 | 5,42M |
| 2026-09-15 | KRW 16.810,00 | -1,93 % | KRW 17.100,00 | KRW 17.250,00 | KRW 16.400,00 | 860,47K |
| 2026-09-14 | KRW 17.140,00 | -1,95 % | KRW 16.640,00 | KRW 17.850,00 | KRW 16.000,00 | 1,25M |
| 2026-09-11 | KRW 17.480,00 | -5,82 % | KRW 17.710,00 | KRW 18.040,00 | KRW 17.090,00 | 1,43M |
| 2026-09-10 | KRW 18.560,00 | +0,65 % | KRW 18.570,00 | KRW 18.750,00 | KRW 17.700,00 | 1,81M |
| 2026-09-09 | KRW 18.440,00 | +12,99 % | KRW 16.570,00 | KRW 19.720,00 | KRW 16.370,00 | 5,91M |
| 2026-09-08 | KRW 16.320,00 | +2,84 % | KRW 15.910,00 | KRW 17.250,00 | KRW 15.680,00 | 2,20M |
| 2026-09-07 | KRW 15.870,00 | +1,28 % | KRW 15.970,00 | KRW 17.270,00 | KRW 15.790,00 | 1,23M |
| 2026-09-04 | KRW 15.670,00 | +0,45 % | KRW 15.750,00 | KRW 16.170,00 | KRW 15.490,00 | 896,56K |
| 2026-09-03 | KRW 15.600,00 | -5,91 % | KRW 16.800,00 | KRW 17.000,00 | KRW 15.450,00 | 920,41K |
| 2026-09-02 | KRW 16.580,00 | +0,55 % | KRW 15.910,00 | KRW 17.180,00 | KRW 15.840,00 | 952,93K |
| 2026-09-01 | KRW 16.490,00 | -2,89 % | KRW 16.980,00 | KRW 17.130,00 | KRW 16.100,00 | 485,94K |
| 2026-08-31 | KRW 16.980,00 | +7,88 % | KRW 15.410,00 | KRW 17.000,00 | KRW 14.000,00 | 1,18M |
| 2026-08-28 | KRW 15.740,00 | -4,72 % | KRW 16.540,00 | KRW 16.660,00 | KRW 15.670,00 | 914,99K |
| 2026-08-27 | KRW 16.520,00 | -2,54 % | KRW 17.180,00 | KRW 17.350,00 | KRW 16.320,00 | 1,13M |
| 2026-08-26 | KRW 16.950,00 | -4,18 % | KRW 17.710,00 | KRW 18.330,00 | KRW 16.870,00 | 651,98K |
| 2026-08-25 | KRW 17.690,00 | -1,39 % | KRW 17.590,00 | KRW 17.790,00 | KRW 16.710,00 | 736,41K |
| 2026-08-24 | KRW 17.940,00 | -0,99 % | KRW 18.120,00 | KRW 18.760,00 | KRW 17.510,00 | 354,52K |
| 2026-08-21 | KRW 18.120,00 | -6,60 % | KRW 18.490,00 | KRW 18.590,00 | KRW 18.010,00 | 555,61K |
| 2026-08-20 | KRW 19.400,00 | -1,47 % | KRW 20.300,00 | KRW 20.400,00 | KRW 18.910,00 | 857,51K |
| 2026-08-19 | KRW 19.690,00 | -8,21 % | KRW 19.980,00 | KRW 20.600,00 | KRW 19.100,00 | 1,06M |
| 2026-08-18 | KRW 21.450,00 | +5,15 % | KRW 20.800,00 | KRW 22.400,00 | KRW 19.830,00 | 2,94M |
| 2026-08-14 | KRW 20.400,00 | -2,86 % | KRW 21.500,00 | KRW 21.500,00 | KRW 19.650,00 | 1,83M |
| 2026-08-13 | KRW 21.000,00 | +5,37 % | KRW 20.500,00 | KRW 22.200,00 | KRW 20.150,00 | 3,97M |
| 2026-08-12 | KRW 19.930,00 | +1,17 % | KRW 20.000,00 | KRW 20.000,00 | KRW 18.760,00 | 1,82M |
| 2026-08-11 | KRW 19.700,00 | -4,60 % | KRW 19.260,00 | KRW 20.100,00 | KRW 18.470,00 | 2,33M |
| 2026-08-10 | KRW 20.650,00 | +19,99 % | KRW 17.500,00 | KRW 21.150,00 | KRW 17.500,00 | 5,76M |
| 2026-08-07 | KRW 17.210,00 | -1,09 % | KRW 17.560,00 | KRW 18.350,00 | KRW 15.810,00 | 2,20M |
| 2026-08-06 | KRW 17.400,00 | -8,42 % | KRW 18.910,00 | KRW 18.970,00 | KRW 16.680,00 | 2,11M |
| 2026-08-05 | KRW 19.000,00 | +13,03 % | KRW 18.250,00 | KRW 19.980,00 | KRW 17.430,00 | 5,76M |
| 2026-08-04 | KRW 16.810,00 | +5,92 % | KRW 16.310,00 | KRW 18.020,00 | KRW 15.870,00 | 1,48M |
| 2026-08-03 | KRW 15.870,00 | +6,22 % | KRW 14.260,00 | KRW 16.440,00 | KRW 14.200,00 | 1,15M |
| 2026-07-31 | KRW 14.940,00 | +26,08 % | KRW 13.350,00 | KRW 15.240,00 | KRW 13.340,00 | 1,64M |
| 2026-07-30 | KRW 11.850,00 | -9,54 % | KRW 12.600,00 | KRW 13.200,00 | KRW 11.790,00 | 1,21M |
| 2026-07-29 | KRW 13.100,00 | -12,78 % | KRW 15.020,00 | KRW 15.300,00 | KRW 12.200,00 | 1,56M |
| 2026-07-28 | KRW 15.020,00 | -14,22 % | KRW 16.650,00 | KRW 16.650,00 | KRW 14.700,00 | 967,13K |
| 2026-07-27 | KRW 17.510,00 | +0,34 % | KRW 17.870,00 | KRW 18.100,00 | KRW 17.000,00 | 672,70K |
| 2026-07-24 | KRW 17.450,00 | -9,44 % | KRW 18.910,00 | KRW 18.910,00 | KRW 17.230,00 | 919,73K |
| 2026-07-23 | KRW 19.270,00 | +7,00 % | KRW 18.270,00 | KRW 19.270,00 | KRW 17.500,00 | 1,07M |
| 2026-07-22 | KRW 18.010,00 | +5,94 % | KRW 17.600,00 | KRW 19.470,00 | KRW 17.600,00 | 1,82M |
| 2026-07-21 | KRW 17.000,00 | +2,47 % | KRW 16.590,00 | KRW 17.210,00 | KRW 15.420,00 | 966,91K |
| 2026-07-20 | KRW 16.590,00 | -6,95 % | KRW 17.080,00 | KRW 17.530,00 | KRW 16.080,00 | 1,13M |
| 2026-07-16 | KRW 17.830,00 | -11,29 % | KRW 19.210,00 | KRW 19.210,00 | KRW 17.100,00 | 1,50M |
| 2026-07-15 | KRW 20.100,00 | +9,12 % | KRW 19.300,00 | KRW 20.700,00 | KRW 19.050,00 | 1,77M |
| 2026-07-14 | KRW 18.420,00 | -2,80 % | KRW 18.900,00 | KRW 19.780,00 | KRW 17.850,00 | 1,29M |
| 2026-07-13 | KRW 18.950,00 | -14,45 % | KRW 22.200,00 | KRW 22.900,00 | KRW 18.850,00 | 2,46M |
| 2026-07-10 | KRW 22.150,00 | +10,97 % | KRW 20.200,00 | KRW 22.750,00 | KRW 19.970,00 | 2,27M |
| 2026-07-09 | KRW 19.960,00 | +6,80 % | KRW 18.690,00 | KRW 20.400,00 | KRW 18.690,00 | 1,77M |
| 2026-07-08 | KRW 18.690,00 | -3,66 % | KRW 18.360,00 | KRW 20.650,00 | KRW 17.680,00 | 3,15M |
| 2026-07-07 | KRW 19.400,00 | -8,71 % | KRW 20.650,00 | KRW 21.600,00 | KRW 19.010,00 | 2,00M |
| 2026-07-06 | KRW 21.250,00 | -3,85 % | KRW 22.100,00 | KRW 22.200,00 | KRW 20.000,00 | 2,19M |
| 2026-07-03 | KRW 22.100,00 | +0,91 % | KRW 21.550,00 | KRW 22.450,00 | KRW 19.500,00 | 4,60M |
| 2026-07-02 | KRW 21.900,00 | -28,43 % | KRW 29.250,00 | KRW 29.450,00 | KRW 21.450,00 | 8,41M |
| 2026-07-01 | KRW 30.600,00 | +3,20 % | KRW 30.550,00 | KRW 33.800,00 | KRW 28.500,00 | 3,71M |
| 2026-06-30 | KRW 29.650,00 | +4,22 % | KRW 28.600,00 | KRW 31.100,00 | KRW 26.500,00 | 2,56M |
| 2026-06-29 | KRW 28.450,00 | -1,56 % | KRW 28.900,00 | KRW 30.300,00 | KRW 27.500,00 | 2,21M |
| 2026-06-26 | KRW 28.900,00 | +0,52 % | KRW 27.950,00 | KRW 30.000,00 | KRW 26.250,00 | 3,10M |
| 2026-06-25 | KRW 28.750,00 | -4,33 % | KRW 32.450,00 | KRW 32.450,00 | KRW 28.300,00 | 2,36M |
| 2026-06-24 | KRW 30.050,00 | -4,30 % | KRW 31.450,00 | KRW 32.550,00 | KRW 29.400,00 | 2,43M |
| 2026-06-23 | KRW 31.400,00 | -14,91 % | KRW 37.050,00 | KRW 37.250,00 | KRW 31.400,00 | 2,71M |
| 2026-06-22 | KRW 36.900,00 | -3,28 % | KRW 38.000,00 | KRW 39.500,00 | KRW 35.500,00 | 1,78M |
| 2026-06-19 | KRW 38.150,00 | -4,63 % | KRW 40.400,00 | KRW 41.850,00 | KRW 37.350,00 | 2,27M |
| 2026-06-18 | KRW 40.000,00 | -6,32 % | KRW 42.750,00 | KRW 42.950,00 | KRW 39.800,00 | 1,71M |
| 2026-06-17 | KRW 42.700,00 | +5,17 % | KRW 40.550,00 | KRW 45.600,00 | KRW 39.300,00 | 4,80M |
| 2026-06-16 | KRW 40.600,00 | -5,14 % | KRW 43.500,00 | KRW 43.900,00 | KRW 39.650,00 | 2,81M |
| 2026-06-15 | KRW 42.800,00 | -8,25 % | KRW 48.500,00 | KRW 49.600,00 | KRW 41.700,00 | 3,94M |
| 2026-06-12 | KRW 46.650,00 | +2,41 % | KRW 48.000,00 | KRW 50.500,00 | KRW 45.950,00 | 5,28M |
| 2026-06-11 | KRW 45.550,00 | +12,19 % | KRW 39.300,00 | KRW 46.350,00 | KRW 36.900,00 | 6,25M |
| 2026-06-10 | KRW 40.600,00 | -14,16 % | KRW 47.300,00 | KRW 49.950,00 | KRW 39.050,00 | 13,65K |
| 2026-06-09 | KRW 47.300,00 | +13,43 % | KRW 44.250,00 | KRW 52.000,00 | KRW 43.900,00 | 7,08M |
| 2026-06-08 | KRW 41.700,00 | -14,55 % | KRW 43.900,00 | KRW 48.800,00 | KRW 41.450,00 | 3,28M |
| 2026-06-05 | KRW 48.800,00 | -5,06 % | KRW 49.500,00 | KRW 52.100,00 | KRW 45.050,00 | 6,03M |
| 2026-06-04 | KRW 51.400,00 | +8,21 % | KRW 47.450,00 | KRW 57.700,00 | KRW 44.650,00 | 13,09M |
| 2026-06-02 | KRW 47.500,00 | +20,41 % | KRW 40.050,00 | KRW 49.600,00 | KRW 39.700,00 | 14,60M |
| 2026-06-01 | KRW 39.450,00 | +18,11 % | KRW 33.400,00 | KRW 40.500,00 | KRW 31.400,00 | 6,21M |
| 2026-05-29 | KRW 33.400,00 | -8,62 % | KRW 36.700,00 | KRW 37.000,00 | KRW 32.900,00 | 2,07M |
| 2026-05-28 | KRW 36.550,00 | -14,20 % | KRW 42.800,00 | KRW 43.150,00 | KRW 35.800,00 | 2,12M |
| 2026-05-27 | KRW 42.600,00 | +4,03 % | KRW 41.350,00 | KRW 43.850,00 | KRW 39.500,00 | 2,70M |
| 2026-05-26 | KRW 40.950,00 | -0,73 % | KRW 43.500,00 | KRW 45.750,00 | KRW 40.550,00 | 3,23M |
| 2026-05-22 | KRW 41.250,00 | +5,50 % | KRW 41.000,00 | KRW 43.150,00 | KRW 39.200,00 | 2,31M |
| 2026-05-21 | KRW 39.100,00 | -0,76 % | KRW 42.600,00 | KRW 44.750,00 | KRW 37.100,00 | 3,53M |