Markt geöffnet· · 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 41.100,00 | +1,61 % | KRW 41.000,00 | KRW 41.600,00 | KRW 40.750,00 | 17,39K |
| 2026-10-01 | KRW 40.450,00 | +11,74 % | KRW 41.300,00 | KRW 41.650,00 | KRW 39.400,00 | 58,85K |
| 2026-09-30 | KRW 36.200,00 | -0,28 % | KRW 36.700,00 | KRW 36.850,00 | KRW 35.300,00 | 36,15K |
| 2026-09-29 | KRW 36.300,00 | -0,14 % | KRW 36.800,00 | KRW 36.800,00 | KRW 35.500,00 | 7,13K |
| 2026-09-28 | KRW 36.350,00 | -0,82 % | KRW 36.650,00 | KRW 37.000,00 | KRW 36.300,00 | 15,04K |
| 2026-09-23 | KRW 36.650,00 | -1,74 % | KRW 37.350,00 | KRW 37.450,00 | KRW 36.400,00 | 7,41K |
| 2026-09-22 | KRW 37.300,00 | -0,80 % | KRW 37.750,00 | KRW 38.250,00 | KRW 36.700,00 | 6,00K |
| 2026-09-21 | KRW 37.600,00 | -1,05 % | KRW 38.800,00 | KRW 38.800,00 | KRW 37.500,00 | 13,50K |
| 2026-09-18 | KRW 38.000,00 | -0,26 % | KRW 38.200,00 | KRW 38.900,00 | KRW 37.050,00 | 6,01K |
| 2026-09-17 | KRW 38.100,00 | +2,28 % | KRW 37.600,00 | KRW 38.400,00 | KRW 37.200,00 | 6,45K |
| 2026-09-16 | KRW 37.250,00 | +0,95 % | KRW 37.100,00 | KRW 37.650,00 | KRW 36.500,00 | 7,46K |
| 2026-09-15 | KRW 36.900,00 | -0,40 % | KRW 37.150,00 | KRW 37.550,00 | KRW 36.250,00 | 7,73K |
| 2026-09-14 | KRW 37.050,00 | -0,40 % | KRW 37.200,00 | KRW 37.200,00 | KRW 36.200,00 | 7,01K |
| 2026-09-11 | KRW 37.200,00 | -1,59 % | KRW 37.350,00 | KRW 37.650,00 | KRW 36.800,00 | 9,26K |
| 2026-09-10 | KRW 37.800,00 | +0,53 % | KRW 37.550,00 | KRW 37.800,00 | KRW 36.350,00 | 11,38K |
| 2026-09-09 | KRW 37.600,00 | -0,13 % | KRW 37.900,00 | KRW 38.500,00 | KRW 37.400,00 | 9,17K |
| 2026-09-08 | KRW 37.650,00 | -3,95 % | KRW 39.100,00 | KRW 39.800,00 | KRW 37.600,00 | 14,50K |
| 2026-09-07 | KRW 39.200,00 | -2,97 % | KRW 40.150,00 | KRW 40.250,00 | KRW 39.000,00 | 13,29K |
| 2026-09-04 | KRW 40.400,00 | +5,62 % | KRW 38.750,00 | KRW 41.050,00 | KRW 38.350,00 | 25,09K |
| 2026-09-03 | KRW 38.250,00 | -1,16 % | KRW 39.000,00 | KRW 39.150,00 | KRW 37.800,00 | 18,73K |
| 2026-09-02 | KRW 38.700,00 | -4,09 % | KRW 39.500,00 | KRW 39.750,00 | KRW 38.150,00 | 20,46K |
| 2026-09-01 | KRW 40.350,00 | -2,42 % | KRW 41.950,00 | KRW 41.950,00 | KRW 40.100,00 | 9,89K |
| 2026-08-31 | KRW 41.350,00 | -0,36 % | KRW 41.300,00 | KRW 41.350,00 | KRW 39.600,00 | 8,19K |
| 2026-08-28 | KRW 41.500,00 | -1,66 % | KRW 42.350,00 | KRW 42.350,00 | KRW 40.750,00 | 10,44K |
| 2026-08-27 | KRW 42.200,00 | -2,99 % | KRW 43.050,00 | KRW 43.400,00 | KRW 40.000,00 | 12,26K |
| 2026-08-26 | KRW 43.500,00 | +4,32 % | KRW 42.000,00 | KRW 43.600,00 | KRW 40.300,00 | 20,37K |
| 2026-08-25 | KRW 41.700,00 | +0,97 % | KRW 41.550,00 | KRW 41.700,00 | KRW 39.400,00 | 15,77K |
| 2026-08-24 | KRW 41.300,00 | -0,24 % | KRW 41.400,00 | KRW 41.950,00 | KRW 40.500,00 | 13,55K |
| 2026-08-21 | KRW 41.400,00 | -3,83 % | KRW 42.250,00 | KRW 42.400,00 | KRW 40.850,00 | 14,37K |
| 2026-08-20 | KRW 43.050,00 | -0,46 % | KRW 43.500,00 | KRW 44.550,00 | KRW 41.850,00 | 22,84K |
| 2026-08-19 | KRW 43.250,00 | -5,77 % | KRW 44.100,00 | KRW 45.750,00 | KRW 42.950,00 | 27,76K |
| 2026-08-18 | KRW 45.900,00 | +1,44 % | KRW 48.000,00 | KRW 49.000,00 | KRW 45.100,00 | 56,56K |
| 2026-08-14 | KRW 45.250,00 | -1,63 % | KRW 46.200,00 | KRW 47.200,00 | KRW 44.100,00 | 32,81K |
| 2026-08-13 | KRW 46.000,00 | +2,45 % | KRW 45.500,00 | KRW 49.400,00 | KRW 43.850,00 | 71,38K |
| 2026-08-12 | KRW 44.900,00 | -4,97 % | KRW 47.200,00 | KRW 47.200,00 | KRW 44.700,00 | 28,86K |
| 2026-08-11 | KRW 47.250,00 | -0,63 % | KRW 46.700,00 | KRW 48.650,00 | KRW 45.850,00 | 42,37K |
| 2026-08-10 | KRW 47.550,00 | +8,81 % | KRW 44.800,00 | KRW 47.600,00 | KRW 44.450,00 | 37,71K |
| 2026-08-07 | KRW 43.700,00 | -3,21 % | KRW 45.350,00 | KRW 45.700,00 | KRW 43.050,00 | 22,67K |
| 2026-08-06 | KRW 45.150,00 | -3,73 % | KRW 48.100,00 | KRW 48.100,00 | KRW 44.450,00 | 48,13K |
| 2026-08-05 | KRW 46.900,00 | +4,92 % | KRW 45.400,00 | KRW 46.950,00 | KRW 44.650,00 | 32,54K |
| 2026-08-04 | KRW 44.700,00 | +7,71 % | KRW 42.900,00 | KRW 45.100,00 | KRW 42.900,00 | 58,10K |
| 2026-08-03 | KRW 41.500,00 | +8,92 % | KRW 37.550,00 | KRW 46.850,00 | KRW 36.500,00 | 103,06K |
| 2026-07-31 | KRW 38.100,00 | +11,08 % | KRW 36.000,00 | KRW 38.150,00 | KRW 35.300,00 | 27,20K |
| 2026-07-30 | KRW 34.300,00 | -4,59 % | KRW 34.000,00 | KRW 36.500,00 | KRW 34.000,00 | 27,64K |
| 2026-07-29 | KRW 35.950,00 | -8,64 % | KRW 40.000,00 | KRW 40.000,00 | KRW 33.600,00 | 39,48K |
| 2026-07-28 | KRW 39.350,00 | -8,06 % | KRW 41.400,00 | KRW 42.000,00 | KRW 38.800,00 | 28,21K |
| 2026-07-27 | KRW 42.800,00 | +2,88 % | KRW 43.100,00 | KRW 43.750,00 | KRW 42.000,00 | 18,77K |
| 2026-07-24 | KRW 41.600,00 | -7,56 % | KRW 44.150,00 | KRW 44.700,00 | KRW 41.550,00 | 27,48K |
| 2026-07-23 | KRW 45.000,00 | -1,96 % | KRW 46.400,00 | KRW 46.750,00 | KRW 44.100,00 | 48,04K |
| 2026-07-22 | KRW 45.900,00 | +8,38 % | KRW 44.900,00 | KRW 48.900,00 | KRW 44.400,00 | 89,85K |
| 2026-07-21 | KRW 42.350,00 | +1,32 % | KRW 41.400,00 | KRW 43.650,00 | KRW 40.200,00 | 25,47K |
| 2026-07-20 | KRW 41.800,00 | -6,49 % | KRW 43.550,00 | KRW 44.050,00 | KRW 41.400,00 | 22,37K |
| 2026-07-16 | KRW 44.700,00 | +0,45 % | KRW 43.800,00 | KRW 46.050,00 | KRW 43.150,00 | 38,64K |
| 2026-07-15 | KRW 44.500,00 | +8,14 % | KRW 42.000,00 | KRW 45.750,00 | KRW 42.000,00 | 53,74K |
| 2026-07-14 | KRW 41.150,00 | -3,74 % | KRW 42.700,00 | KRW 43.100,00 | KRW 38.900,00 | 60,64K |
| 2026-07-13 | KRW 42.750,00 | -6,15 % | KRW 47.000,00 | KRW 47.400,00 | KRW 41.750,00 | 73,27K |
| 2026-07-10 | KRW 45.550,00 | +21,47 % | KRW 43.200,00 | KRW 48.300,00 | KRW 42.650,00 | 250,86K |
| 2026-07-09 | KRW 37.500,00 | +3,31 % | KRW 36.600,00 | KRW 38.000,00 | KRW 36.250,00 | 16,69K |
| 2026-07-08 | KRW 36.300,00 | -0,68 % | KRW 36.000,00 | KRW 38.250,00 | KRW 35.550,00 | 14,03K |
| 2026-07-07 | KRW 36.550,00 | -0,68 % | KRW 37.200,00 | KRW 38.850,00 | KRW 35.500,00 | 34,10K |
| 2026-07-06 | KRW 36.800,00 | +3,66 % | KRW 35.200,00 | KRW 38.700,00 | KRW 34.350,00 | 32,73K |
| 2026-07-03 | KRW 35.500,00 | +6,61 % | KRW 33.000,00 | KRW 35.500,00 | KRW 31.550,00 | 15,62K |
| 2026-07-02 | KRW 33.300,00 | -1,77 % | KRW 33.750,00 | KRW 34.600,00 | KRW 32.700,00 | 8,75K |
| 2026-07-01 | KRW 33.900,00 | +8,83 % | KRW 31.800,00 | KRW 34.900,00 | KRW 30.950,00 | 25,42K |
| 2026-06-30 | KRW 31.150,00 | +2,30 % | KRW 30.200,00 | KRW 31.650,00 | KRW 30.200,00 | 13,06K |
| 2026-06-29 | KRW 30.450,00 | +10,13 % | KRW 27.300,00 | KRW 30.450,00 | KRW 27.300,00 | 12,75K |
| 2026-06-26 | KRW 27.650,00 | -3,32 % | KRW 28.650,00 | KRW 28.850,00 | KRW 27.000,00 | 18,89K |
| 2026-06-25 | KRW 28.600,00 | -4,19 % | KRW 30.000,00 | KRW 30.400,00 | KRW 28.350,00 | 28,37K |
| 2026-06-24 | KRW 29.850,00 | -1,81 % | KRW 30.400,00 | KRW 30.650,00 | KRW 29.500,00 | 29,14K |
| 2026-06-23 | KRW 30.400,00 | -10,32 % | KRW 34.150,00 | KRW 34.150,00 | KRW 30.000,00 | 45,78K |
| 2026-06-22 | KRW 33.900,00 | -3,14 % | KRW 34.250,00 | KRW 35.050,00 | KRW 33.000,00 | 17,59K |
| 2026-06-19 | KRW 35.000,00 | -6,91 % | KRW 37.600,00 | KRW 37.600,00 | KRW 34.250,00 | 46,08K |
| 2026-06-18 | KRW 37.600,00 | -5,41 % | KRW 39.900,00 | KRW 40.050,00 | KRW 37.100,00 | 35,55K |
| 2026-06-17 | KRW 39.750,00 | -0,38 % | KRW 40.050,00 | KRW 40.150,00 | KRW 39.300,00 | 12,74K |
| 2026-06-16 | KRW 39.900,00 | -2,33 % | KRW 41.400,00 | KRW 41.500,00 | KRW 39.650,00 | 27,99K |
| 2026-06-15 | KRW 40.850,00 | -5,55 % | KRW 44.000,00 | KRW 44.500,00 | KRW 40.300,00 | 41,79K |
| 2026-06-12 | KRW 43.250,00 | -0,12 % | KRW 45.800,00 | KRW 45.800,00 | KRW 43.000,00 | 34,35K |
| 2026-06-11 | KRW 43.300,00 | +6,26 % | KRW 39.200,00 | KRW 43.950,00 | KRW 38.800,00 | 46,04K |
| 2026-06-10 | KRW 40.750,00 | -8,22 % | KRW 42.650,00 | KRW 45.000,00 | KRW 40.000,00 | 66,48K |
| 2026-06-09 | KRW 44.400,00 | +2,54 % | KRW 43.900,00 | KRW 45.450,00 | KRW 42.150,00 | 50,66K |
| 2026-06-08 | KRW 43.300,00 | -13,57 % | KRW 45.300,00 | KRW 46.750,00 | KRW 43.050,00 | 61,27K |
| 2026-06-05 | KRW 50.100,00 | +0,60 % | KRW 51.000,00 | KRW 52.300,00 | KRW 49.050,00 | 95,89K |
| 2026-06-04 | KRW 49.800,00 | -1,97 % | KRW 50.000,00 | KRW 54.400,00 | KRW 47.400,00 | 189,63K |
| 2026-06-02 | KRW 50.800,00 | +3,99 % | KRW 47.550,00 | KRW 52.000,00 | KRW 47.200,00 | 159,74K |
| 2026-06-01 | KRW 48.850,00 | +0,93 % | KRW 45.400,00 | KRW 51.500,00 | KRW 44.000,00 | 160,13K |
| 2026-05-29 | KRW 48.400,00 | +15,93 % | KRW 49.200,00 | KRW 50.600,00 | KRW 45.150,00 | 189,16K |
| 2026-05-28 | KRW 41.750,00 | +1,58 % | KRW 42.200,00 | KRW 43.350,00 | KRW 39.150,00 | 33,49K |
| 2026-05-27 | KRW 41.100,00 | -11,33 % | KRW 46.350,00 | KRW 46.350,00 | KRW 40.950,00 | 49,21K |
| 2026-05-26 | KRW 46.350,00 | -1,59 % | KRW 47.300,00 | KRW 48.000,00 | KRW 45.350,00 | 47,42K |
| 2026-05-22 | KRW 47.100,00 | +15,30 % | KRW 42.100,00 | KRW 48.050,00 | KRW 42.100,00 | 76,95K |