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 44.150,00 | +1,03 % | KRW 44.500,00 | KRW 45.050,00 | KRW 43.500,00 | 145,37K |
| 2026-09-30 | KRW 43.700,00 | -3,21 % | KRW 45.200,00 | KRW 45.450,00 | KRW 43.500,00 | 208,58K |
| 2026-09-29 | KRW 45.150,00 | -2,69 % | KRW 45.900,00 | KRW 45.900,00 | KRW 44.550,00 | 105,29K |
| 2026-09-28 | KRW 46.400,00 | +1,42 % | KRW 45.550,00 | KRW 46.500,00 | KRW 45.000,00 | 72,14K |
| 2026-09-23 | KRW 45.750,00 | -2,35 % | KRW 46.800,00 | KRW 46.850,00 | KRW 45.600,00 | 70,45K |
| 2026-09-22 | KRW 46.850,00 | +1,52 % | KRW 46.500,00 | KRW 47.200,00 | KRW 45.900,00 | 133,65K |
| 2026-09-21 | KRW 46.150,00 | -0,86 % | KRW 47.100,00 | KRW 47.150,00 | KRW 46.000,00 | 77,11K |
| 2026-09-18 | KRW 46.550,00 | -2,21 % | KRW 47.800,00 | KRW 47.950,00 | KRW 46.550,00 | 446,05K |
| 2026-09-17 | KRW 47.600,00 | +1,71 % | KRW 46.850,00 | KRW 47.900,00 | KRW 46.850,00 | 128,54K |
| 2026-09-16 | KRW 46.800,00 | -1,68 % | KRW 47.800,00 | KRW 47.800,00 | KRW 46.450,00 | 101,08K |
| 2026-09-15 | KRW 47.600,00 | +0,42 % | KRW 47.000,00 | KRW 47.750,00 | KRW 46.500,00 | 125,57K |
| 2026-09-14 | KRW 47.400,00 | -3,85 % | KRW 48.650,00 | KRW 48.800,00 | KRW 46.900,00 | 141,21K |
| 2026-09-11 | KRW 49.300,00 | +0,82 % | KRW 49.000,00 | KRW 49.700,00 | KRW 48.250,00 | 223,65K |
| 2026-09-10 | KRW 48.900,00 | +1,88 % | KRW 47.750,00 | KRW 48.900,00 | KRW 47.050,00 | 166,05K |
| 2026-09-09 | KRW 48.000,00 | -0,93 % | KRW 48.800,00 | KRW 49.600,00 | KRW 47.800,00 | 114,07K |
| 2026-09-08 | KRW 48.450,00 | +2,32 % | KRW 48.300,00 | KRW 49.550,00 | KRW 48.050,00 | 238,37K |
| 2026-09-07 | KRW 47.350,00 | +3,38 % | KRW 45.850,00 | KRW 47.650,00 | KRW 45.600,00 | 105,56K |
| 2026-09-04 | KRW 45.800,00 | +1,10 % | KRW 45.700,00 | KRW 45.900,00 | KRW 45.000,00 | 60,05K |
| 2026-09-03 | KRW 45.300,00 | +2,14 % | KRW 44.850,00 | KRW 45.650,00 | KRW 44.200,00 | 88,83K |
| 2026-09-02 | KRW 44.350,00 | -2,21 % | KRW 44.750,00 | KRW 44.950,00 | KRW 44.300,00 | 56,27K |
| 2026-09-01 | KRW 45.350,00 | -0,98 % | KRW 45.700,00 | KRW 46.100,00 | KRW 45.100,00 | 69,61K |
| 2026-08-31 | KRW 45.800,00 | -2,66 % | KRW 46.600,00 | KRW 46.600,00 | KRW 45.300,00 | 83,12K |
| 2026-08-28 | KRW 47.050,00 | +0,32 % | KRW 46.700,00 | KRW 47.300,00 | KRW 45.800,00 | 87,08K |
| 2026-08-27 | KRW 46.900,00 | -1,47 % | KRW 46.950,00 | KRW 47.500,00 | KRW 46.250,00 | 115,97K |
| 2026-08-26 | KRW 47.600,00 | +2,92 % | KRW 46.350,00 | KRW 50.900,00 | KRW 45.750,00 | 407,43K |
| 2026-08-25 | KRW 46.250,00 | +4,76 % | KRW 45.100,00 | KRW 46.600,00 | KRW 43.850,00 | 204,82K |
| 2026-08-24 | KRW 44.150,00 | +0,80 % | KRW 43.750,00 | KRW 44.200,00 | KRW 43.100,00 | 89,05K |
| 2026-08-21 | KRW 43.800,00 | -2,56 % | KRW 44.550,00 | KRW 44.650,00 | KRW 43.400,00 | 80,85K |
| 2026-08-20 | KRW 44.950,00 | -0,77 % | KRW 45.150,00 | KRW 45.500,00 | KRW 44.800,00 | 139,10K |
| 2026-08-19 | KRW 45.300,00 | +0,78 % | KRW 43.900,00 | KRW 45.350,00 | KRW 43.550,00 | 92,03K |
| 2026-08-18 | KRW 44.950,00 | -3,02 % | KRW 45.900,00 | KRW 45.900,00 | KRW 44.500,00 | 159,06K |
| 2026-08-14 | KRW 46.350,00 | +0,32 % | KRW 46.350,00 | KRW 46.950,00 | KRW 45.600,00 | 80,27K |
| 2026-08-13 | KRW 46.200,00 | +1,76 % | KRW 45.800,00 | KRW 46.200,00 | KRW 45.450,00 | 172,36K |
| 2026-08-12 | KRW 45.400,00 | -0,66 % | KRW 45.700,00 | KRW 45.800,00 | KRW 44.800,00 | 126,61K |
| 2026-08-11 | KRW 45.700,00 | -0,87 % | KRW 45.850,00 | KRW 47.450,00 | KRW 45.400,00 | 99,23K |
| 2026-08-10 | KRW 46.100,00 | -2,43 % | KRW 47.700,00 | KRW 48.150,00 | KRW 44.700,00 | 151,74K |
| 2026-08-07 | KRW 47.250,00 | +0,11 % | KRW 47.000,00 | KRW 47.600,00 | KRW 46.300,00 | 58,59K |
| 2026-08-06 | KRW 47.200,00 | +1,29 % | KRW 46.450,00 | KRW 47.350,00 | KRW 46.100,00 | 55,55K |
| 2026-08-05 | KRW 46.600,00 | +1,75 % | KRW 46.500,00 | KRW 47.450,00 | KRW 46.250,00 | 89,02K |
| 2026-08-04 | KRW 45.800,00 | +2,69 % | KRW 44.350,00 | KRW 46.150,00 | KRW 44.350,00 | 75,85K |
| 2026-08-03 | KRW 44.600,00 | -0,78 % | KRW 44.250,00 | KRW 45.100,00 | KRW 43.700,00 | 67,87K |
| 2026-07-31 | KRW 44.950,00 | +3,45 % | KRW 44.600,00 | KRW 45.300,00 | KRW 43.550,00 | 89,33K |
| 2026-07-30 | KRW 43.450,00 | +2,84 % | KRW 42.050,00 | KRW 44.500,00 | KRW 41.850,00 | 179,65K |
| 2026-07-29 | KRW 42.250,00 | -4,52 % | KRW 44.750,00 | KRW 44.750,00 | KRW 41.500,00 | 139,05K |
| 2026-07-28 | KRW 44.250,00 | -4,94 % | KRW 46.000,00 | KRW 46.000,00 | KRW 43.650,00 | 85,62K |
| 2026-07-27 | KRW 46.550,00 | -1,17 % | KRW 47.150,00 | KRW 47.950,00 | KRW 46.000,00 | 102,52K |
| 2026-07-24 | KRW 47.100,00 | +1,40 % | KRW 46.000,00 | KRW 48.700,00 | KRW 45.950,00 | 160,27K |
| 2026-07-23 | KRW 46.450,00 | +6,41 % | KRW 43.800,00 | KRW 46.600,00 | KRW 43.800,00 | 116,82K |
| 2026-07-22 | KRW 43.650,00 | +2,59 % | KRW 43.000,00 | KRW 44.950,00 | KRW 43.000,00 | 126,88K |
| 2026-07-21 | KRW 42.550,00 | -0,12 % | KRW 42.450,00 | KRW 43.150,00 | KRW 41.800,00 | 70,98K |
| 2026-07-20 | KRW 42.600,00 | -2,18 % | KRW 43.300,00 | KRW 43.500,00 | KRW 42.350,00 | 83,10K |
| 2026-07-16 | KRW 43.550,00 | -0,68 % | KRW 43.500,00 | KRW 44.400,00 | KRW 42.900,00 | 68,73K |
| 2026-07-15 | KRW 43.850,00 | +1,50 % | KRW 43.600,00 | KRW 44.800,00 | KRW 43.600,00 | 97,84K |
| 2026-07-14 | KRW 43.200,00 | -1,93 % | KRW 44.400,00 | KRW 44.550,00 | KRW 42.600,00 | 122,11K |
| 2026-07-13 | KRW 44.050,00 | -4,13 % | KRW 46.100,00 | KRW 46.850,00 | KRW 43.550,00 | 108,67K |
| 2026-07-10 | KRW 45.950,00 | +2,68 % | KRW 44.650,00 | KRW 46.950,00 | KRW 44.650,00 | 125,00K |
| 2026-07-09 | KRW 44.750,00 | +1,94 % | KRW 43.300,00 | KRW 44.750,00 | KRW 42.550,00 | 203,78K |
| 2026-07-08 | KRW 43.900,00 | -3,52 % | KRW 44.500,00 | KRW 45.400,00 | KRW 43.150,00 | 96,95K |
| 2026-07-07 | KRW 45.500,00 | +0,33 % | KRW 45.150,00 | KRW 46.200,00 | KRW 44.250,00 | 93,05K |
| 2026-07-06 | KRW 45.350,00 | +0,33 % | KRW 46.000,00 | KRW 46.450,00 | KRW 44.700,00 | 54,73K |
| 2026-07-03 | KRW 45.200,00 | +0,11 % | KRW 45.250,00 | KRW 45.850,00 | KRW 44.000,00 | 83,99K |
| 2026-07-02 | KRW 45.150,00 | -1,74 % | KRW 45.800,00 | KRW 46.650,00 | KRW 44.650,00 | 99,16K |
| 2026-07-01 | KRW 45.950,00 | +3,72 % | KRW 45.350,00 | KRW 46.400,00 | KRW 44.500,00 | 94,65K |
| 2026-06-30 | KRW 44.300,00 | -3,49 % | KRW 46.050,00 | KRW 46.400,00 | KRW 44.150,00 | 152,14K |
| 2026-06-29 | KRW 45.900,00 | +4,44 % | KRW 44.050,00 | KRW 46.400,00 | KRW 43.400,00 | 183,09K |
| 2026-06-26 | KRW 43.950,00 | -2,87 % | KRW 44.800,00 | KRW 44.900,00 | KRW 42.350,00 | 165,97K |
| 2026-06-25 | KRW 45.250,00 | +0,22 % | KRW 45.100,00 | KRW 45.950,00 | KRW 44.800,00 | 144,57K |
| 2026-06-24 | KRW 45.150,00 | -0,44 % | KRW 45.200,00 | KRW 45.800,00 | KRW 44.400,00 | 131,89K |
| 2026-06-23 | KRW 45.350,00 | -4,43 % | KRW 47.500,00 | KRW 48.200,00 | KRW 45.300,00 | 141,72K |
| 2026-06-22 | KRW 47.450,00 | -4,53 % | KRW 49.200,00 | KRW 49.700,00 | KRW 47.300,00 | 152,53K |
| 2026-06-19 | KRW 49.700,00 | -2,55 % | KRW 50.400,00 | KRW 50.800,00 | KRW 48.450,00 | 184,89K |
| 2026-06-18 | KRW 51.000,00 | -2,11 % | KRW 54.800,00 | KRW 55.000,00 | KRW 50.800,00 | 234,45K |
| 2026-06-17 | KRW 52.100,00 | -0,38 % | KRW 52.800,00 | KRW 53.000,00 | KRW 51.700,00 | 133,78K |
| 2026-06-16 | KRW 52.300,00 | -3,15 % | KRW 54.800,00 | KRW 55.400,00 | KRW 52.100,00 | 216,87K |
| 2026-06-15 | KRW 54.000,00 | -15,49 % | KRW 56.800,00 | KRW 56.800,00 | KRW 53.700,00 | 435,37K |
| 2026-06-12 | KRW 63.900,00 | +29,61 % | KRW 50.100,00 | KRW 63.900,00 | KRW 49.400,00 | 439,12K |
| 2026-06-11 | KRW 49.300,00 | +5,23 % | KRW 46.100,00 | KRW 49.300,00 | KRW 45.450,00 | 346,39K |
| 2026-06-10 | KRW 46.850,00 | -0,85 % | KRW 46.400,00 | KRW 47.700,00 | KRW 45.500,00 | 84 |
| 2026-06-09 | KRW 47.250,00 | +2,94 % | KRW 45.900,00 | KRW 48.150,00 | KRW 45.900,00 | 125,96K |
| 2026-06-08 | KRW 45.900,00 | -5,65 % | KRW 45.300,00 | KRW 47.150,00 | KRW 45.200,00 | 148,96K |
| 2026-06-05 | KRW 48.650,00 | -2,70 % | KRW 50.000,00 | KRW 50.100,00 | KRW 47.950,00 | 115,44K |
| 2026-06-04 | KRW 50.000,00 | +0,10 % | KRW 49.950,00 | KRW 50.700,00 | KRW 49.400,00 | 114,39K |
| 2026-06-02 | KRW 49.950,00 | -2,25 % | KRW 51.000,00 | KRW 51.100,00 | KRW 49.500,00 | 197,82K |
| 2026-06-01 | KRW 51.100,00 | +0,20 % | KRW 50.800,00 | KRW 52.100,00 | KRW 49.800,00 | 165,58K |
| 2026-05-29 | KRW 51.000,00 | -0,58 % | KRW 51.900,00 | KRW 51.900,00 | KRW 50.200,00 | 143,48K |
| 2026-05-28 | KRW 51.300,00 | -1,91 % | KRW 52.700,00 | KRW 52.700,00 | KRW 50.000,00 | 202,96K |
| 2026-05-27 | KRW 52.300,00 | -3,15 % | KRW 54.200,00 | KRW 54.500,00 | KRW 51.800,00 | 188,28K |
| 2026-05-26 | KRW 54.000,00 | -1,10 % | KRW 55.600,00 | KRW 55.900,00 | KRW 53.800,00 | 116,74K |
| 2026-05-22 | KRW 54.600,00 | +0,92 % | KRW 55.600,00 | KRW 55.700,00 | KRW 54.400,00 | 130,78K |
| 2026-05-21 | KRW 54.100,00 | +3,05 % | KRW 53.800,00 | KRW 54.700,00 | KRW 53.600,00 | 141,90K |