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 55.300,00 | -2,81 % | KRW 57.700,00 | KRW 57.700,00 | KRW 54.750,00 | 709,83K |
| 2026-09-30 | KRW 56.900,00 | +4,60 % | KRW 56.100,00 | KRW 57.900,00 | KRW 55.600,00 | 598,73K |
| 2026-09-29 | KRW 54.400,00 | -4,39 % | KRW 56.700,00 | KRW 56.700,00 | KRW 53.800,00 | 452,99K |
| 2026-09-28 | KRW 56.900,00 | +2,89 % | KRW 55.600,00 | KRW 58.000,00 | KRW 54.800,00 | 478,57K |
| 2026-09-23 | KRW 55.300,00 | -2,47 % | KRW 57.200,00 | KRW 57.200,00 | KRW 54.900,00 | 376,66K |
| 2026-09-22 | KRW 56.700,00 | -1,90 % | KRW 57.800,00 | KRW 57.800,00 | KRW 56.200,00 | 492,11K |
| 2026-09-21 | KRW 57.800,00 | +0,87 % | KRW 58.100,00 | KRW 58.600,00 | KRW 57.000,00 | 585,65K |
| 2026-09-18 | KRW 57.300,00 | -0,87 % | KRW 57.500,00 | KRW 57.500,00 | KRW 56.300,00 | 458,11K |
| 2026-09-17 | KRW 57.800,00 | +5,47 % | KRW 56.900,00 | KRW 59.100,00 | KRW 55.900,00 | 971,87K |
| 2026-09-16 | KRW 54.800,00 | -0,18 % | KRW 55.400,00 | KRW 58.200,00 | KRW 54.700,00 | 710,65K |
| 2026-09-15 | KRW 54.900,00 | -3,00 % | KRW 55.600,00 | KRW 56.000,00 | KRW 54.400,00 | 470,72K |
| 2026-09-14 | KRW 56.600,00 | -1,91 % | KRW 57.600,00 | KRW 58.300,00 | KRW 55.800,00 | 417,06K |
| 2026-09-11 | KRW 57.700,00 | +0,70 % | KRW 56.500,00 | KRW 58.700,00 | KRW 56.000,00 | 549,82K |
| 2026-09-10 | KRW 57.300,00 | -1,21 % | KRW 57.600,00 | KRW 59.100,00 | KRW 56.500,00 | 602,53K |
| 2026-09-09 | KRW 58.000,00 | +6,81 % | KRW 54.900,00 | KRW 58.300,00 | KRW 54.500,00 | 973,03K |
| 2026-09-08 | KRW 54.300,00 | -0,73 % | KRW 55.300,00 | KRW 56.600,00 | KRW 53.900,00 | 403,92K |
| 2026-09-07 | KRW 54.700,00 | 0,00 % | KRW 56.200,00 | KRW 56.200,00 | KRW 54.500,00 | 355,06K |
| 2026-09-04 | KRW 54.700,00 | -1,44 % | KRW 55.200,00 | KRW 56.100,00 | KRW 54.100,00 | 535,42K |
| 2026-09-03 | KRW 55.500,00 | +4,32 % | KRW 54.000,00 | KRW 56.300,00 | KRW 53.800,00 | 37,09M |
| 2026-09-02 | KRW 53.200,00 | -3,80 % | KRW 54.300,00 | KRW 54.700,00 | KRW 52.700,00 | 446,59K |
| 2026-09-01 | KRW 55.300,00 | +2,98 % | KRW 53.800,00 | KRW 56.700,00 | KRW 53.800,00 | 1,06M |
| 2026-08-31 | KRW 53.700,00 | +1,90 % | KRW 51.900,00 | KRW 53.900,00 | KRW 51.300,00 | 5,49M |
| 2026-08-28 | KRW 52.700,00 | +0,38 % | KRW 52.200,00 | KRW 53.000,00 | KRW 51.300,00 | 361,18K |
| 2026-08-27 | KRW 52.500,00 | 0,00 % | KRW 52.500,00 | KRW 53.500,00 | KRW 51.900,00 | 548,07K |
| 2026-08-26 | KRW 52.500,00 | -2,60 % | KRW 53.400,00 | KRW 53.500,00 | KRW 51.300,00 | 690,32K |
| 2026-08-25 | KRW 53.900,00 | +0,56 % | KRW 53.300,00 | KRW 53.900,00 | KRW 51.600,00 | 496,51K |
| 2026-08-24 | KRW 53.600,00 | +5,93 % | KRW 50.300,00 | KRW 53.900,00 | KRW 50.300,00 | 617,06K |
| 2026-08-21 | KRW 50.600,00 | -3,25 % | KRW 51.300,00 | KRW 51.700,00 | KRW 49.400,00 | 405,66K |
| 2026-08-20 | KRW 52.300,00 | +3,16 % | KRW 51.000,00 | KRW 53.300,00 | KRW 50.800,00 | 985,66K |
| 2026-08-19 | KRW 50.700,00 | -1,36 % | KRW 50.400,00 | KRW 51.300,00 | KRW 49.100,00 | 528,16K |
| 2026-08-18 | KRW 51.400,00 | -3,56 % | KRW 53.100,00 | KRW 53.400,00 | KRW 51.100,00 | 673,19K |
| 2026-08-14 | KRW 53.300,00 | -1,84 % | KRW 53.700,00 | KRW 54.600,00 | KRW 52.600,00 | 679,74K |
| 2026-08-13 | KRW 54.300,00 | -2,69 % | KRW 55.500,00 | KRW 56.000,00 | KRW 54.100,00 | 873,04K |
| 2026-08-12 | KRW 55.800,00 | -0,53 % | KRW 56.300,00 | KRW 56.700,00 | KRW 55.600,00 | 419,39K |
| 2026-08-11 | KRW 56.100,00 | -1,06 % | KRW 56.900,00 | KRW 57.600,00 | KRW 55.800,00 | 296,23K |
| 2026-08-10 | KRW 56.700,00 | -2,24 % | KRW 57.200,00 | KRW 57.200,00 | KRW 54.700,00 | 560,60K |
| 2026-08-07 | KRW 58.000,00 | +4,69 % | KRW 56.100,00 | KRW 58.200,00 | KRW 55.800,00 | 421,99K |
| 2026-08-06 | KRW 55.400,00 | +1,84 % | KRW 54.100,00 | KRW 55.700,00 | KRW 53.600,00 | 272,97K |
| 2026-08-05 | KRW 54.400,00 | +0,74 % | KRW 54.400,00 | KRW 55.500,00 | KRW 53.500,00 | 331,28K |
| 2026-08-04 | KRW 54.000,00 | +5,26 % | KRW 51.500,00 | KRW 54.400,00 | KRW 51.500,00 | 375,95K |
| 2026-08-03 | KRW 51.300,00 | -1,72 % | KRW 52.000,00 | KRW 52.200,00 | KRW 50.200,00 | 376,05K |
| 2026-07-31 | KRW 52.200,00 | +2,15 % | KRW 52.000,00 | KRW 52.700,00 | KRW 49.900,00 | 671,13K |
| 2026-07-30 | KRW 51.100,00 | +5,25 % | KRW 48.000,00 | KRW 53.400,00 | KRW 48.000,00 | 632,36K |
| 2026-07-29 | KRW 48.550,00 | -3,67 % | KRW 50.800,00 | KRW 50.800,00 | KRW 47.400,00 | 475,37K |
| 2026-07-28 | KRW 50.400,00 | -4,36 % | KRW 51.100,00 | KRW 52.000,00 | KRW 49.900,00 | 295,60K |
| 2026-07-27 | KRW 52.700,00 | -6,39 % | KRW 56.300,00 | KRW 56.300,00 | KRW 51.900,00 | 422,03K |
| 2026-07-24 | KRW 56.300,00 | -0,53 % | KRW 56.300,00 | KRW 57.800,00 | KRW 55.300,00 | 487,79K |
| 2026-07-23 | KRW 56.600,00 | +9,48 % | KRW 52.400,00 | KRW 56.800,00 | KRW 52.400,00 | 717,75K |
| 2026-07-22 | KRW 51.700,00 | -1,71 % | KRW 53.100,00 | KRW 54.300,00 | KRW 51.400,00 | 382,33K |
| 2026-07-21 | KRW 52.600,00 | +3,95 % | KRW 50.300,00 | KRW 53.000,00 | KRW 49.600,00 | 455,52K |
| 2026-07-20 | KRW 50.600,00 | -0,59 % | KRW 50.700,00 | KRW 51.400,00 | KRW 49.100,00 | 439,96K |
| 2026-07-16 | KRW 50.900,00 | -0,97 % | KRW 51.000,00 | KRW 53.000,00 | KRW 50.100,00 | 477,87K |
| 2026-07-15 | KRW 51.400,00 | +0,19 % | KRW 51.400,00 | KRW 53.000,00 | KRW 50.400,00 | 498,60K |
| 2026-07-14 | KRW 51.300,00 | +1,38 % | KRW 51.700,00 | KRW 53.200,00 | KRW 49.900,00 | 725,12K |
| 2026-07-13 | KRW 50.600,00 | +2,22 % | KRW 50.300,00 | KRW 53.000,00 | KRW 49.900,00 | 471,82K |
| 2026-07-10 | KRW 49.500,00 | +1,64 % | KRW 49.150,00 | KRW 50.500,00 | KRW 48.500,00 | 435,34K |
| 2026-07-09 | KRW 48.700,00 | -0,10 % | KRW 48.300,00 | KRW 49.650,00 | KRW 47.050,00 | 616,35K |
| 2026-07-08 | KRW 48.750,00 | -1,91 % | KRW 49.900,00 | KRW 51.000,00 | KRW 48.100,00 | 378,26K |
| 2026-07-07 | KRW 49.700,00 | -0,60 % | KRW 49.700,00 | KRW 50.200,00 | KRW 48.300,00 | 389,03K |
| 2026-07-06 | KRW 50.000,00 | +1,42 % | KRW 49.350,00 | KRW 51.200,00 | KRW 49.150,00 | 340,17K |
| 2026-07-03 | KRW 49.300,00 | -4,83 % | KRW 51.800,00 | KRW 51.900,00 | KRW 48.750,00 | 697,11K |
| 2026-07-02 | KRW 51.800,00 | +0,97 % | KRW 51.000,00 | KRW 53.400,00 | KRW 49.550,00 | 451,86K |
| 2026-07-01 | KRW 51.300,00 | +4,37 % | KRW 50.100,00 | KRW 51.500,00 | KRW 49.400,00 | 319,42K |
| 2026-06-30 | KRW 49.150,00 | -4,38 % | KRW 50.700,00 | KRW 51.500,00 | KRW 49.100,00 | 313,05K |
| 2026-06-29 | KRW 51.400,00 | +12,60 % | KRW 45.900,00 | KRW 51.700,00 | KRW 45.550,00 | 563,77K |
| 2026-06-26 | KRW 45.650,00 | -5,68 % | KRW 48.000,00 | KRW 48.500,00 | KRW 44.850,00 | 583,91K |
| 2026-06-25 | KRW 48.400,00 | -4,16 % | KRW 50.300,00 | KRW 50.900,00 | KRW 47.750,00 | 444,71K |
| 2026-06-24 | KRW 50.500,00 | +0,40 % | KRW 49.750,00 | KRW 51.000,00 | KRW 48.750,00 | 468,61K |
| 2026-06-23 | KRW 50.300,00 | -5,45 % | KRW 53.000,00 | KRW 54.300,00 | KRW 50.100,00 | 533,57K |
| 2026-06-22 | KRW 53.200,00 | -3,27 % | KRW 55.500,00 | KRW 55.500,00 | KRW 52.000,00 | 577,26K |
| 2026-06-19 | KRW 55.000,00 | -2,31 % | KRW 57.200,00 | KRW 57.200,00 | KRW 53.500,00 | 715,57K |
| 2026-06-18 | KRW 56.300,00 | -5,70 % | KRW 60.000,00 | KRW 60.100,00 | KRW 56.200,00 | 501,52K |
| 2026-06-17 | KRW 59.700,00 | -8,58 % | KRW 65.100,00 | KRW 65.200,00 | KRW 59.700,00 | 799,37K |
| 2026-06-16 | KRW 65.300,00 | +9,02 % | KRW 60.000,00 | KRW 66.500,00 | KRW 58.800,00 | 1,86M |
| 2026-06-15 | KRW 59.900,00 | +0,84 % | KRW 60.700,00 | KRW 60.800,00 | KRW 58.800,00 | 408,15K |
| 2026-06-12 | KRW 59.400,00 | +2,24 % | KRW 60.100,00 | KRW 60.300,00 | KRW 58.200,00 | 418,49K |
| 2026-06-11 | KRW 58.100,00 | -0,34 % | KRW 58.200,00 | KRW 58.300,00 | KRW 55.600,00 | 558,53K |
| 2026-06-10 | KRW 58.300,00 | +3,55 % | KRW 56.400,00 | KRW 58.400,00 | KRW 55.800,00 | 12 |
| 2026-06-09 | KRW 56.300,00 | +2,74 % | KRW 54.800,00 | KRW 57.400,00 | KRW 54.400,00 | 364,00K |
| 2026-06-08 | KRW 54.800,00 | -6,32 % | KRW 54.900,00 | KRW 56.300,00 | KRW 54.000,00 | 403,64K |
| 2026-06-05 | KRW 58.500,00 | -2,82 % | KRW 59.700,00 | KRW 59.700,00 | KRW 56.800,00 | 405,54K |
| 2026-06-04 | KRW 60.200,00 | +0,50 % | KRW 60.100,00 | KRW 60.800,00 | KRW 58.600,00 | 580,27K |
| 2026-06-02 | KRW 59.900,00 | -2,76 % | KRW 60.900,00 | KRW 61.500,00 | KRW 59.300,00 | 614,65K |
| 2026-06-01 | KRW 61.600,00 | -3,45 % | KRW 62.600,00 | KRW 65.000,00 | KRW 61.000,00 | 947,86K |
| 2026-05-29 | KRW 63.800,00 | -0,47 % | KRW 64.600,00 | KRW 64.700,00 | KRW 61.900,00 | 1,11M |
| 2026-05-28 | KRW 64.100,00 | -2,29 % | KRW 66.300,00 | KRW 66.300,00 | KRW 62.000,00 | 875,64K |
| 2026-05-27 | KRW 65.600,00 | -3,95 % | KRW 68.100,00 | KRW 68.300,00 | KRW 65.400,00 | 625,39K |
| 2026-05-26 | KRW 68.300,00 | -2,84 % | KRW 71.300,00 | KRW 71.400,00 | KRW 68.100,00 | 590,64K |
| 2026-05-22 | KRW 70.300,00 | +4,93 % | KRW 69.000,00 | KRW 71.100,00 | KRW 68.300,00 | 465,55K |
| 2026-05-21 | KRW 67.000,00 | -1,76 % | KRW 69.000,00 | KRW 69.800,00 | KRW 66.100,00 | 771,29K |