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 32.700,00 | +1,55 % | KRW 31.850,00 | KRW 32.700,00 | KRW 31.250,00 | 203,60K |
| 2026-09-30 | KRW 32.200,00 | 0,00 % | KRW 32.500,00 | KRW 33.150,00 | KRW 31.550,00 | 150,62K |
| 2026-09-29 | KRW 32.200,00 | -3,45 % | KRW 32.950,00 | KRW 32.950,00 | KRW 31.650,00 | 177,09K |
| 2026-09-28 | KRW 33.350,00 | -0,89 % | KRW 33.450,00 | KRW 33.600,00 | KRW 32.550,00 | 130,30K |
| 2026-09-23 | KRW 33.650,00 | +1,51 % | KRW 32.900,00 | KRW 34.150,00 | KRW 32.450,00 | 165,99K |
| 2026-09-22 | KRW 33.150,00 | +1,69 % | KRW 33.150,00 | KRW 33.550,00 | KRW 32.700,00 | 113,09K |
| 2026-09-21 | KRW 32.600,00 | -4,12 % | KRW 33.700,00 | KRW 33.750,00 | KRW 32.400,00 | 152,68K |
| 2026-09-18 | KRW 34.000,00 | +6,42 % | KRW 32.950,00 | KRW 36.200,00 | KRW 32.950,00 | 498,73K |
| 2026-09-17 | KRW 31.950,00 | -1,08 % | KRW 32.000,00 | KRW 32.300,00 | KRW 31.650,00 | 61,89K |
| 2026-09-16 | KRW 32.300,00 | -0,46 % | KRW 33.250,00 | KRW 33.300,00 | KRW 31.750,00 | 128,76K |
| 2026-09-15 | KRW 32.450,00 | +0,15 % | KRW 31.800,00 | KRW 32.750,00 | KRW 31.300,00 | 86,95K |
| 2026-09-14 | KRW 32.400,00 | +0,31 % | KRW 31.750,00 | KRW 32.700,00 | KRW 31.050,00 | 89,26K |
| 2026-09-11 | KRW 32.300,00 | -0,31 % | KRW 31.150,00 | KRW 32.450,00 | KRW 31.150,00 | 55,11K |
| 2026-09-10 | KRW 32.400,00 | +2,86 % | KRW 31.600,00 | KRW 32.400,00 | KRW 30.500,00 | 101,94K |
| 2026-09-09 | KRW 31.500,00 | +2,11 % | KRW 31.000,00 | KRW 32.250,00 | KRW 30.700,00 | 91,96K |
| 2026-09-08 | KRW 30.850,00 | -1,28 % | KRW 31.300,00 | KRW 31.650,00 | KRW 30.450,00 | 46,31K |
| 2026-09-07 | KRW 31.250,00 | +1,13 % | KRW 30.950,00 | KRW 31.550,00 | KRW 30.400,00 | 44,17K |
| 2026-09-04 | KRW 30.900,00 | +4,04 % | KRW 30.100,00 | KRW 30.900,00 | KRW 29.950,00 | 46,63K |
| 2026-09-03 | KRW 29.700,00 | -2,78 % | KRW 30.550,00 | KRW 30.900,00 | KRW 29.200,00 | 130,38K |
| 2026-09-02 | KRW 30.550,00 | -4,08 % | KRW 31.050,00 | KRW 31.150,00 | KRW 30.300,00 | 60,33K |
| 2026-09-01 | KRW 31.850,00 | -3,48 % | KRW 32.550,00 | KRW 32.800,00 | KRW 31.350,00 | 82,90K |
| 2026-08-31 | KRW 33.000,00 | -2,37 % | KRW 32.750,00 | KRW 33.150,00 | KRW 31.950,00 | 82,27K |
| 2026-08-28 | KRW 33.800,00 | -1,89 % | KRW 33.800,00 | KRW 34.800,00 | KRW 32.800,00 | 69,21K |
| 2026-08-27 | KRW 34.450,00 | +3,92 % | KRW 33.450,00 | KRW 34.450,00 | KRW 33.250,00 | 116,57K |
| 2026-08-26 | KRW 33.150,00 | +3,43 % | KRW 32.050,00 | KRW 33.350,00 | KRW 30.800,00 | 102,54K |
| 2026-08-25 | KRW 32.050,00 | +4,74 % | KRW 30.350,00 | KRW 32.050,00 | KRW 29.000,00 | 76,13K |
| 2026-08-24 | KRW 30.600,00 | -1,13 % | KRW 30.650,00 | KRW 31.550,00 | KRW 30.350,00 | 39,96K |
| 2026-08-21 | KRW 30.950,00 | -4,33 % | KRW 31.200,00 | KRW 31.400,00 | KRW 30.350,00 | 71,42K |
| 2026-08-20 | KRW 32.350,00 | +2,05 % | KRW 32.150,00 | KRW 32.700,00 | KRW 31.600,00 | 64,00K |
| 2026-08-19 | KRW 31.700,00 | +1,44 % | KRW 30.350,00 | KRW 31.900,00 | KRW 29.600,00 | 85,66K |
| 2026-08-18 | KRW 31.250,00 | -3,85 % | KRW 32.050,00 | KRW 32.550,00 | KRW 31.000,00 | 102,54K |
| 2026-08-14 | KRW 32.500,00 | -4,69 % | KRW 34.400,00 | KRW 34.550,00 | KRW 31.950,00 | 138,65K |
| 2026-08-13 | KRW 34.100,00 | +5,57 % | KRW 32.600,00 | KRW 34.800,00 | KRW 32.500,00 | 297,70K |
| 2026-08-12 | KRW 32.300,00 | +1,41 % | KRW 32.100,00 | KRW 32.700,00 | KRW 31.450,00 | 101,31K |
| 2026-08-11 | KRW 31.850,00 | +0,47 % | KRW 31.300,00 | KRW 32.500,00 | KRW 30.950,00 | 82,89K |
| 2026-08-10 | KRW 31.700,00 | +3,09 % | KRW 31.050,00 | KRW 31.800,00 | KRW 30.900,00 | 99,61K |
| 2026-08-07 | KRW 30.750,00 | -1,13 % | KRW 31.200,00 | KRW 31.800,00 | KRW 29.550,00 | 92,93K |
| 2026-08-06 | KRW 31.100,00 | -0,96 % | KRW 31.150,00 | KRW 31.900,00 | KRW 30.100,00 | 99,60K |
| 2026-08-05 | KRW 31.400,00 | +6,62 % | KRW 30.500,00 | KRW 32.050,00 | KRW 29.850,00 | 210,36K |
| 2026-08-04 | KRW 29.450,00 | +9,28 % | KRW 27.400,00 | KRW 29.600,00 | KRW 27.400,00 | 152,88K |
| 2026-08-03 | KRW 26.950,00 | +2,28 % | KRW 25.850,00 | KRW 28.050,00 | KRW 25.150,00 | 108,32K |
| 2026-07-31 | KRW 26.350,00 | +11,65 % | KRW 25.000,00 | KRW 26.500,00 | KRW 24.700,00 | 114,24K |
| 2026-07-30 | KRW 23.600,00 | -3,67 % | KRW 22.650,00 | KRW 25.550,00 | KRW 22.650,00 | 122,85K |
| 2026-07-29 | KRW 24.500,00 | -11,23 % | KRW 27.600,00 | KRW 27.900,00 | KRW 23.500,00 | 194,73K |
| 2026-07-28 | KRW 27.600,00 | -8,00 % | KRW 29.000,00 | KRW 29.500,00 | KRW 26.850,00 | 120,64K |
| 2026-07-27 | KRW 30.000,00 | -2,12 % | KRW 31.200,00 | KRW 31.500,00 | KRW 29.100,00 | 94,86K |
| 2026-07-24 | KRW 30.650,00 | -1,13 % | KRW 30.300,00 | KRW 31.350,00 | KRW 29.950,00 | 185,38K |
| 2026-07-23 | KRW 31.000,00 | +7,45 % | KRW 29.500,00 | KRW 31.400,00 | KRW 29.150,00 | 197,58K |
| 2026-07-22 | KRW 28.850,00 | +4,72 % | KRW 28.150,00 | KRW 30.200,00 | KRW 27.650,00 | 173,09K |
| 2026-07-21 | KRW 27.550,00 | +4,75 % | KRW 26.000,00 | KRW 27.900,00 | KRW 25.700,00 | 117,51K |
| 2026-07-20 | KRW 26.300,00 | -1,87 % | KRW 26.500,00 | KRW 28.000,00 | KRW 25.600,00 | 114,76K |
| 2026-07-16 | KRW 26.800,00 | -2,90 % | KRW 27.200,00 | KRW 27.650,00 | KRW 26.000,00 | 73,06K |
| 2026-07-15 | KRW 27.600,00 | +4,94 % | KRW 26.750,00 | KRW 27.850,00 | KRW 26.650,00 | 92,31K |
| 2026-07-14 | KRW 26.300,00 | -1,87 % | KRW 26.950,00 | KRW 27.500,00 | KRW 25.000,00 | 88,04K |
| 2026-07-13 | KRW 26.800,00 | -7,59 % | KRW 29.500,00 | KRW 29.950,00 | KRW 26.400,00 | 138,75K |
| 2026-07-10 | KRW 29.000,00 | +7,61 % | KRW 27.250,00 | KRW 30.450,00 | KRW 27.250,00 | 281,00K |
| 2026-07-09 | KRW 26.950,00 | +14,44 % | KRW 23.600,00 | KRW 27.450,00 | KRW 23.350,00 | 303,87K |
| 2026-07-08 | KRW 23.550,00 | -10,63 % | KRW 25.000,00 | KRW 26.000,00 | KRW 23.050,00 | 153,52K |
| 2026-07-07 | KRW 26.350,00 | -0,75 % | KRW 26.050,00 | KRW 26.700,00 | KRW 25.350,00 | 117,63K |
| 2026-07-06 | KRW 26.550,00 | -2,75 % | KRW 27.200,00 | KRW 28.000,00 | KRW 25.750,00 | 100,18K |
| 2026-07-03 | KRW 27.300,00 | -3,87 % | KRW 28.850,00 | KRW 28.950,00 | KRW 25.900,00 | 191,62K |
| 2026-07-02 | KRW 28.400,00 | -3,57 % | KRW 28.450,00 | KRW 29.850,00 | KRW 27.500,00 | 209,69K |
| 2026-07-01 | KRW 29.450,00 | +8,47 % | KRW 27.200,00 | KRW 29.650,00 | KRW 27.100,00 | 276,78K |
| 2026-06-30 | KRW 27.150,00 | +3,63 % | KRW 26.350,00 | KRW 27.900,00 | KRW 25.400,00 | 161,46K |
| 2026-06-29 | KRW 26.200,00 | +13,67 % | KRW 22.800,00 | KRW 26.500,00 | KRW 22.800,00 | 202,59K |
| 2026-06-26 | KRW 23.050,00 | -7,24 % | KRW 24.650,00 | KRW 24.650,00 | KRW 22.450,00 | 161,84K |
| 2026-06-25 | KRW 24.850,00 | -2,17 % | KRW 25.550,00 | KRW 26.150,00 | KRW 24.650,00 | 111,75K |
| 2026-06-24 | KRW 25.400,00 | +1,20 % | KRW 24.800,00 | KRW 25.750,00 | KRW 24.300,00 | 125,22K |
| 2026-06-23 | KRW 25.100,00 | -10,20 % | KRW 27.800,00 | KRW 28.700,00 | KRW 25.100,00 | 317,35K |
| 2026-06-22 | KRW 27.950,00 | -3,45 % | KRW 28.300,00 | KRW 28.950,00 | KRW 27.450,00 | 154,22K |
| 2026-06-19 | KRW 28.950,00 | -2,53 % | KRW 29.800,00 | KRW 31.300,00 | KRW 28.100,00 | 192,36K |
| 2026-06-18 | KRW 29.700,00 | -4,96 % | KRW 31.500,00 | KRW 31.850,00 | KRW 29.450,00 | 168,59K |
| 2026-06-17 | KRW 31.250,00 | -1,11 % | KRW 31.700,00 | KRW 32.700,00 | KRW 31.050,00 | 275,96K |
| 2026-06-16 | KRW 31.600,00 | +1,28 % | KRW 31.750,00 | KRW 34.000,00 | KRW 30.000,00 | 515,57K |
| 2026-06-15 | KRW 31.200,00 | +2,97 % | KRW 31.950,00 | KRW 33.100,00 | KRW 30.700,00 | 505,81K |
| 2026-06-12 | KRW 30.300,00 | +4,30 % | KRW 30.700,00 | KRW 31.350,00 | KRW 29.650,00 | 195,96K |
| 2026-06-11 | KRW 29.050,00 | -0,68 % | KRW 28.250,00 | KRW 29.150,00 | KRW 27.550,00 | 170,12K |
| 2026-06-10 | KRW 29.250,00 | +0,86 % | KRW 29.200,00 | KRW 30.550,00 | KRW 28.400,00 | 10 |
| 2026-06-09 | KRW 29.000,00 | +4,13 % | KRW 28.100,00 | KRW 29.400,00 | KRW 27.500,00 | 153,75K |
| 2026-06-08 | KRW 27.850,00 | -8,39 % | KRW 28.000,00 | KRW 29.050,00 | KRW 27.350,00 | 182,23K |
| 2026-06-05 | KRW 30.400,00 | -4,40 % | KRW 31.000,00 | KRW 31.450,00 | KRW 29.700,00 | 149,69K |
| 2026-06-04 | KRW 31.800,00 | -3,05 % | KRW 32.800,00 | KRW 33.050,00 | KRW 31.600,00 | 129,08K |
| 2026-06-02 | KRW 32.800,00 | -5,88 % | KRW 34.850,00 | KRW 34.850,00 | KRW 31.600,00 | 252,86K |
| 2026-06-01 | KRW 34.850,00 | +6,25 % | KRW 33.000,00 | KRW 35.250,00 | KRW 32.200,00 | 348,32K |
| 2026-05-29 | KRW 32.800,00 | -1,50 % | KRW 33.750,00 | KRW 33.800,00 | KRW 31.400,00 | 262,88K |
| 2026-05-28 | KRW 33.300,00 | -2,77 % | KRW 34.900,00 | KRW 35.000,00 | KRW 31.950,00 | 280,01K |
| 2026-05-27 | KRW 34.250,00 | -6,55 % | KRW 36.500,00 | KRW 36.500,00 | KRW 33.950,00 | 271,48K |
| 2026-05-26 | KRW 36.650,00 | -0,54 % | KRW 37.750,00 | KRW 38.750,00 | KRW 36.300,00 | 266,30K |
| 2026-05-22 | KRW 36.850,00 | +8,38 % | KRW 37.350,00 | KRW 39.200,00 | KRW 36.000,00 | 557,38K |
| 2026-05-21 | KRW 34.000,00 | +3,66 % | KRW 33.650,00 | KRW 35.100,00 | KRW 33.650,00 | 285,94K |