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 32.850,00 | +2,82 % | KRW 32.000,00 | KRW 33.500,00 | KRW 31.900,00 | 31,33K |
| 2026-10-01 | KRW 31.950,00 | +4,41 % | KRW 30.500,00 | KRW 32.000,00 | KRW 30.450,00 | 124,94K |
| 2026-09-30 | KRW 30.600,00 | -0,16 % | KRW 30.950,00 | KRW 31.450,00 | KRW 30.450,00 | 54,59K |
| 2026-09-29 | KRW 30.650,00 | -2,39 % | KRW 31.050,00 | KRW 31.050,00 | KRW 29.750,00 | 104,66K |
| 2026-09-28 | KRW 31.400,00 | -0,16 % | KRW 31.450,00 | KRW 32.550,00 | KRW 31.150,00 | 95,11K |
| 2026-09-23 | KRW 31.450,00 | +1,62 % | KRW 31.100,00 | KRW 32.000,00 | KRW 30.750,00 | 70,77K |
| 2026-09-22 | KRW 30.950,00 | +1,14 % | KRW 31.050,00 | KRW 31.500,00 | KRW 30.700,00 | 74,50K |
| 2026-09-21 | KRW 30.600,00 | -2,70 % | KRW 31.650,00 | KRW 31.650,00 | KRW 30.550,00 | 91,20K |
| 2026-09-18 | KRW 31.450,00 | +1,94 % | KRW 31.150,00 | KRW 31.900,00 | KRW 30.600,00 | 167,76K |
| 2026-09-17 | KRW 30.850,00 | -0,80 % | KRW 31.200,00 | KRW 31.350,00 | KRW 30.650,00 | 37,94K |
| 2026-09-16 | KRW 31.100,00 | -0,32 % | KRW 30.950,00 | KRW 31.350,00 | KRW 30.600,00 | 55,60K |
| 2026-09-15 | KRW 31.200,00 | +3,65 % | KRW 30.700,00 | KRW 31.550,00 | KRW 30.300,00 | 102,87K |
| 2026-09-14 | KRW 30.100,00 | -1,63 % | KRW 30.050,00 | KRW 30.550,00 | KRW 29.700,00 | 61,30K |
| 2026-09-11 | KRW 30.600,00 | -2,86 % | KRW 30.600,00 | KRW 30.900,00 | KRW 30.350,00 | 60,25K |
| 2026-09-10 | KRW 31.500,00 | +3,79 % | KRW 29.850,00 | KRW 31.700,00 | KRW 29.700,00 | 156,85K |
| 2026-09-09 | KRW 30.350,00 | -0,33 % | KRW 30.250,00 | KRW 30.900,00 | KRW 30.225,00 | 60,33K |
| 2026-09-08 | KRW 30.450,00 | -1,30 % | KRW 30.950,00 | KRW 31.350,00 | KRW 30.450,00 | 73,67K |
| 2026-09-07 | KRW 30.850,00 | -0,16 % | KRW 31.150,00 | KRW 31.400,00 | KRW 30.750,00 | 69,24K |
| 2026-09-04 | KRW 30.900,00 | +5,64 % | KRW 29.550,00 | KRW 31.150,00 | KRW 29.550,00 | 116,63K |
| 2026-09-03 | KRW 29.250,00 | +0,86 % | KRW 29.500,00 | KRW 29.900,00 | KRW 28.950,00 | 72,14K |
| 2026-09-02 | KRW 29.000,00 | -4,29 % | KRW 29.300,00 | KRW 29.950,00 | KRW 28.950,00 | 103,25K |
| 2026-09-01 | KRW 30.300,00 | -3,35 % | KRW 31.000,00 | KRW 31.350,00 | KRW 30.250,00 | 88,10K |
| 2026-08-31 | KRW 31.350,00 | +2,28 % | KRW 30.200,00 | KRW 31.350,00 | KRW 29.550,00 | 516,99K |
| 2026-08-28 | KRW 30.650,00 | -1,13 % | KRW 30.750,00 | KRW 31.300,00 | KRW 30.050,00 | 122,43K |
| 2026-08-27 | KRW 31.000,00 | +0,81 % | KRW 30.500,00 | KRW 31.400,00 | KRW 30.250,00 | 133,68K |
| 2026-08-26 | KRW 30.750,00 | +6,40 % | KRW 28.700,00 | KRW 31.350,00 | KRW 28.300,00 | 188,53K |
| 2026-08-25 | KRW 28.900,00 | -1,53 % | KRW 28.550,00 | KRW 28.900,00 | KRW 27.450,00 | 134,15K |
| 2026-08-24 | KRW 29.350,00 | +5,20 % | KRW 28.000,00 | KRW 29.900,00 | KRW 28.000,00 | 130,30K |
| 2026-08-21 | KRW 27.900,00 | -7,00 % | KRW 29.250,00 | KRW 29.250,00 | KRW 27.650,00 | 143,49K |
| 2026-08-20 | KRW 30.000,00 | +2,04 % | KRW 30.000,00 | KRW 30.650,00 | KRW 29.500,00 | 90,67K |
| 2026-08-19 | KRW 29.400,00 | -2,49 % | KRW 29.000,00 | KRW 30.000,00 | KRW 28.350,00 | 110,86K |
| 2026-08-18 | KRW 30.150,00 | -8,91 % | KRW 32.850,00 | KRW 32.850,00 | KRW 29.900,00 | 171,73K |
| 2026-08-14 | KRW 33.100,00 | +1,07 % | KRW 33.000,00 | KRW 33.550,00 | KRW 32.050,00 | 141,06K |
| 2026-08-13 | KRW 32.750,00 | -0,15 % | KRW 33.100,00 | KRW 33.450,00 | KRW 32.250,00 | 111,33K |
| 2026-08-12 | KRW 32.800,00 | -1,80 % | KRW 33.100,00 | KRW 33.250,00 | KRW 32.100,00 | 121,47K |
| 2026-08-11 | KRW 33.400,00 | +1,98 % | KRW 32.300,00 | KRW 33.550,00 | KRW 31.900,00 | 127,83K |
| 2026-08-10 | KRW 32.750,00 | +5,14 % | KRW 31.250,00 | KRW 32.950,00 | KRW 30.900,00 | 130,58K |
| 2026-08-07 | KRW 31.150,00 | -2,66 % | KRW 32.050,00 | KRW 32.900,00 | KRW 30.200,00 | 120,36K |
| 2026-08-06 | KRW 32.000,00 | +0,47 % | KRW 31.800,00 | KRW 32.750,00 | KRW 30.800,00 | 120,10K |
| 2026-08-05 | KRW 31.850,00 | -1,24 % | KRW 32.600,00 | KRW 33.600,00 | KRW 31.700,00 | 148,55K |
| 2026-08-04 | KRW 32.250,00 | +3,70 % | KRW 30.800,00 | KRW 32.600,00 | KRW 30.800,00 | 228,18K |
| 2026-08-03 | KRW 31.100,00 | +7,24 % | KRW 30.300,00 | KRW 31.500,00 | KRW 29.150,00 | 249,07K |
| 2026-07-31 | KRW 29.000,00 | +16,70 % | KRW 27.850,00 | KRW 29.550,00 | KRW 26.700,00 | 271,71K |
| 2026-07-30 | KRW 24.850,00 | +3,33 % | KRW 22.800,00 | KRW 26.700,00 | KRW 22.800,00 | 165,06K |
| 2026-07-29 | KRW 24.050,00 | -7,32 % | KRW 26.200,00 | KRW 26.400,00 | KRW 22.600,00 | 219,45K |
| 2026-07-28 | KRW 25.950,00 | -7,82 % | KRW 27.050,00 | KRW 27.550,00 | KRW 25.400,00 | 114,00K |
| 2026-07-27 | KRW 28.150,00 | +2,36 % | KRW 29.100,00 | KRW 29.100,00 | KRW 27.700,00 | 108,01K |
| 2026-07-24 | KRW 27.500,00 | -2,31 % | KRW 27.550,00 | KRW 28.250,00 | KRW 27.200,00 | 98,26K |
| 2026-07-23 | KRW 28.150,00 | +8,27 % | KRW 26.100,00 | KRW 28.200,00 | KRW 25.900,00 | 156,11K |
| 2026-07-22 | KRW 26.000,00 | -0,57 % | KRW 26.700,00 | KRW 27.350,00 | KRW 26.000,00 | 102,39K |
| 2026-07-21 | KRW 26.150,00 | +2,15 % | KRW 25.400,00 | KRW 26.350,00 | KRW 25.000,00 | 102,18K |
| 2026-07-20 | KRW 25.600,00 | -6,40 % | KRW 26.400,00 | KRW 26.600,00 | KRW 25.350,00 | 107,91K |
| 2026-07-16 | KRW 27.350,00 | -5,03 % | KRW 28.000,00 | KRW 28.350,00 | KRW 27.050,00 | 88,59K |
| 2026-07-15 | KRW 28.800,00 | +3,78 % | KRW 28.100,00 | KRW 29.300,00 | KRW 28.100,00 | 90,29K |
| 2026-07-14 | KRW 27.750,00 | -3,81 % | KRW 28.300,00 | KRW 29.200,00 | KRW 26.850,00 | 140,54K |
| 2026-07-13 | KRW 28.850,00 | -2,20 % | KRW 30.050,00 | KRW 31.000,00 | KRW 28.600,00 | 151,79K |
| 2026-07-10 | KRW 29.500,00 | +5,92 % | KRW 27.950,00 | KRW 30.250,00 | KRW 27.950,00 | 158,30K |
| 2026-07-09 | KRW 27.850,00 | +0,91 % | KRW 27.250,00 | KRW 28.550,00 | KRW 27.000,00 | 194,76K |
| 2026-07-08 | KRW 27.600,00 | -5,48 % | KRW 28.050,00 | KRW 30.200,00 | KRW 27.300,00 | 200,58K |
| 2026-07-07 | KRW 29.200,00 | -1,35 % | KRW 33.950,00 | KRW 35.000,00 | KRW 27.900,00 | 675,82K |
| 2026-07-06 | KRW 29.600,00 | 0,00 % | KRW 29.350,00 | KRW 30.150,00 | KRW 28.550,00 | 138,73K |
| 2026-07-03 | KRW 29.600,00 | -3,74 % | KRW 30.300,00 | KRW 30.650,00 | KRW 28.500,00 | 190,05K |
| 2026-07-02 | KRW 30.750,00 | -0,16 % | KRW 29.700,00 | KRW 31.400,00 | KRW 29.150,00 | 157,00K |
| 2026-07-01 | KRW 30.800,00 | -4,05 % | KRW 32.150,00 | KRW 33.050,00 | KRW 29.800,00 | 167,15K |
| 2026-06-30 | KRW 32.100,00 | -5,59 % | KRW 35.050,00 | KRW 35.050,00 | KRW 31.600,00 | 202,38K |
| 2026-06-29 | KRW 34.000,00 | +21,00 % | KRW 27.350,00 | KRW 34.000,00 | KRW 27.350,00 | 480,88K |
| 2026-06-26 | KRW 28.100,00 | -21,29 % | KRW 28.300,00 | KRW 31.000,00 | KRW 27.000,00 | 674,33K |
| 2026-06-25 | KRW 35.700,00 | -2,19 % | KRW 36.650,00 | KRW 37.900,00 | KRW 35.450,00 | 103,18K |
| 2026-06-24 | KRW 36.500,00 | -2,01 % | KRW 36.500,00 | KRW 37.800,00 | KRW 35.900,00 | 108,51K |
| 2026-06-23 | KRW 37.250,00 | -6,29 % | KRW 38.900,00 | KRW 40.700,00 | KRW 37.200,00 | 118,37K |
| 2026-06-22 | KRW 39.750,00 | +0,13 % | KRW 39.000,00 | KRW 41.200,00 | KRW 39.000,00 | 92,85K |
| 2026-06-19 | KRW 39.700,00 | -1,61 % | KRW 40.500,00 | KRW 40.850,00 | KRW 38.750,00 | 119,71K |
| 2026-06-18 | KRW 40.350,00 | -4,27 % | KRW 41.700,00 | KRW 42.000,00 | KRW 40.200,00 | 63,11K |
| 2026-06-17 | KRW 42.150,00 | +0,72 % | KRW 41.650,00 | KRW 42.500,00 | KRW 40.750,00 | 85,19K |
| 2026-06-16 | KRW 41.850,00 | -3,24 % | KRW 43.050,00 | KRW 43.900,00 | KRW 41.300,00 | 109,28K |
| 2026-06-15 | KRW 43.250,00 | +5,10 % | KRW 43.300,00 | KRW 43.700,00 | KRW 42.300,00 | 84,06K |
| 2026-06-12 | KRW 41.150,00 | +2,24 % | KRW 41.100,00 | KRW 42.700,00 | KRW 40.500,00 | 140,14K |
| 2026-06-11 | KRW 40.250,00 | +4,01 % | KRW 37.850,00 | KRW 40.600,00 | KRW 37.350,00 | 257,08K |
| 2026-06-10 | KRW 38.700,00 | -1,02 % | KRW 38.000,00 | KRW 40.000,00 | KRW 37.800,00 | 122,10K |
| 2026-06-09 | KRW 39.100,00 | +1,30 % | KRW 38.300,00 | KRW 40.900,00 | KRW 38.300,00 | 199,03K |
| 2026-06-08 | KRW 38.600,00 | -4,93 % | KRW 37.400,00 | KRW 40.200,00 | KRW 37.350,00 | 145,98K |
| 2026-06-05 | KRW 40.600,00 | -7,41 % | KRW 43.400,00 | KRW 43.400,00 | KRW 40.500,00 | 132,96K |
| 2026-06-04 | KRW 43.850,00 | +2,21 % | KRW 42.000,00 | KRW 45.300,00 | KRW 42.000,00 | 139,95K |
| 2026-06-02 | KRW 42.900,00 | -4,67 % | KRW 43.550,00 | KRW 44.350,00 | KRW 42.650,00 | 155,70K |
| 2026-06-01 | KRW 45.000,00 | +1,35 % | KRW 43.000,00 | KRW 45.500,00 | KRW 42.050,00 | 184,46K |
| 2026-05-29 | KRW 44.400,00 | -0,67 % | KRW 44.500,00 | KRW 46.200,00 | KRW 43.550,00 | 211,52K |
| 2026-05-28 | KRW 44.700,00 | -3,35 % | KRW 46.750,00 | KRW 46.850,00 | KRW 43.250,00 | 186,80K |
| 2026-05-27 | KRW 46.250,00 | -4,24 % | KRW 48.000,00 | KRW 48.150,00 | KRW 45.800,00 | 152,64K |
| 2026-05-26 | KRW 48.300,00 | -1,63 % | KRW 51.200,00 | KRW 51.600,00 | KRW 48.200,00 | 195,46K |
| 2026-05-22 | KRW 49.100,00 | +7,79 % | KRW 47.350,00 | KRW 51.300,00 | KRW 47.350,00 | 298,19K |