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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 48.600,00 | +2,97 % | KRW 48.000,00 | KRW 50.100,00 | KRW 48.000,00 | 215,66K |
| 2026-09-29 | KRW 47.200,00 | -3,87 % | KRW 48.950,00 | KRW 49.000,00 | KRW 46.500,00 | 257,73K |
| 2026-09-28 | KRW 49.100,00 | +0,20 % | KRW 49.150,00 | KRW 49.850,00 | KRW 48.500,00 | 104,66K |
| 2026-09-23 | KRW 49.000,00 | -2,20 % | KRW 50.000,00 | KRW 50.000,00 | KRW 48.450,00 | 197,58K |
| 2026-09-22 | KRW 50.100,00 | -1,96 % | KRW 51.300,00 | KRW 51.300,00 | KRW 49.750,00 | 190,25K |
| 2026-09-21 | KRW 51.100,00 | -2,67 % | KRW 51.700,00 | KRW 51.800,00 | KRW 50.600,00 | 107,37K |
| 2026-09-18 | KRW 52.500,00 | +2,14 % | KRW 51.600,00 | KRW 52.500,00 | KRW 50.100,00 | 298,80K |
| 2026-09-17 | KRW 51.400,00 | +5,44 % | KRW 49.200,00 | KRW 52.300,00 | KRW 49.200,00 | 227,09K |
| 2026-09-16 | KRW 48.750,00 | -2,01 % | KRW 49.750,00 | KRW 50.000,00 | KRW 48.450,00 | 166,31K |
| 2026-09-15 | KRW 49.750,00 | -5,24 % | KRW 51.200,00 | KRW 51.400,00 | KRW 49.300,00 | 202,20K |
| 2026-09-14 | KRW 52.500,00 | 0,00 % | KRW 52.200,00 | KRW 53.200,00 | KRW 51.000,00 | 177,38K |
| 2026-09-11 | KRW 52.500,00 | +1,94 % | KRW 50.100,00 | KRW 53.600,00 | KRW 49.650,00 | 173,64K |
| 2026-09-10 | KRW 51.500,00 | -2,46 % | KRW 51.800,00 | KRW 53.500,00 | KRW 50.500,00 | 251,73K |
| 2026-09-09 | KRW 52.800,00 | +5,18 % | KRW 50.900,00 | KRW 54.100,00 | KRW 50.900,00 | 188,92K |
| 2026-09-08 | KRW 50.200,00 | -1,95 % | KRW 51.900,00 | KRW 52.900,00 | KRW 50.100,00 | 98,36K |
| 2026-09-07 | KRW 51.200,00 | +1,99 % | KRW 50.400,00 | KRW 51.300,00 | KRW 49.800,00 | 82,52K |
| 2026-09-04 | KRW 50.200,00 | +1,41 % | KRW 49.950,00 | KRW 50.500,00 | KRW 49.550,00 | 65,82K |
| 2026-09-03 | KRW 49.500,00 | +1,12 % | KRW 49.600,00 | KRW 50.700,00 | KRW 48.450,00 | 125,50K |
| 2026-09-02 | KRW 48.950,00 | -6,41 % | KRW 50.300,00 | KRW 50.800,00 | KRW 48.800,00 | 160,44K |
| 2026-09-01 | KRW 52.300,00 | +0,38 % | KRW 51.700,00 | KRW 54.100,00 | KRW 50.500,00 | 151,31K |
| 2026-08-31 | KRW 52.100,00 | -1,88 % | KRW 51.700,00 | KRW 52.200,00 | KRW 50.100,00 | 124,55K |
| 2026-08-28 | KRW 53.100,00 | -0,93 % | KRW 53.900,00 | KRW 56.000,00 | KRW 52.600,00 | 195,65K |
| 2026-08-27 | KRW 53.600,00 | +1,32 % | KRW 53.300,00 | KRW 54.200,00 | KRW 52.800,00 | 73,14K |
| 2026-08-26 | KRW 52.900,00 | +1,54 % | KRW 52.400,00 | KRW 53.500,00 | KRW 51.400,00 | 101,72K |
| 2026-08-25 | KRW 52.100,00 | +3,99 % | KRW 49.800,00 | KRW 52.400,00 | KRW 48.300,00 | 172,06K |
| 2026-08-24 | KRW 50.100,00 | +0,80 % | KRW 49.650,00 | KRW 51.400,00 | KRW 48.350,00 | 161,42K |
| 2026-08-21 | KRW 49.700,00 | -7,10 % | KRW 51.800,00 | KRW 52.200,00 | KRW 49.600,00 | 262,14K |
| 2026-08-20 | KRW 53.500,00 | -1,11 % | KRW 54.500,00 | KRW 56.100,00 | KRW 53.100,00 | 117,60K |
| 2026-08-19 | KRW 54.100,00 | -1,99 % | KRW 53.300,00 | KRW 55.000,00 | KRW 51.100,00 | 147,21K |
| 2026-08-18 | KRW 55.200,00 | -5,15 % | KRW 57.400,00 | KRW 57.500,00 | KRW 54.100,00 | 268,49K |
| 2026-08-14 | KRW 58.200,00 | +0,34 % | KRW 59.000,00 | KRW 60.100,00 | KRW 57.100,00 | 165,05K |
| 2026-08-13 | KRW 58.000,00 | +1,05 % | KRW 57.900,00 | KRW 61.800,00 | KRW 57.300,00 | 265,48K |
| 2026-08-12 | KRW 57.400,00 | +1,23 % | KRW 57.000,00 | KRW 58.200,00 | KRW 55.100,00 | 127,91K |
| 2026-08-11 | KRW 56.700,00 | -4,22 % | KRW 58.000,00 | KRW 59.100,00 | KRW 56.400,00 | 151,94K |
| 2026-08-10 | KRW 59.200,00 | +7,25 % | KRW 55.800,00 | KRW 59.700,00 | KRW 55.600,00 | 198,22K |
| 2026-08-07 | KRW 55.200,00 | -2,13 % | KRW 56.100,00 | KRW 56.300,00 | KRW 53.200,00 | 181,29K |
| 2026-08-06 | KRW 56.400,00 | -4,73 % | KRW 58.000,00 | KRW 59.500,00 | KRW 55.800,00 | 155,36K |
| 2026-08-05 | KRW 59.200,00 | +12,55 % | KRW 54.000,00 | KRW 60.100,00 | KRW 53.000,00 | 314,37K |
| 2026-08-04 | KRW 52.600,00 | +5,20 % | KRW 49.950,00 | KRW 52.700,00 | KRW 49.550,00 | 263,50K |
| 2026-08-03 | KRW 50.000,00 | +1,11 % | KRW 48.800,00 | KRW 51.600,00 | KRW 47.050,00 | 294,32K |
| 2026-07-31 | KRW 49.450,00 | +3,24 % | KRW 50.000,00 | KRW 51.000,00 | KRW 47.200,00 | 734,16K |
| 2026-07-30 | KRW 47.900,00 | -0,10 % | KRW 48.400,00 | KRW 52.300,00 | KRW 47.500,00 | 324,31K |
| 2026-07-29 | KRW 47.950,00 | -12,34 % | KRW 55.700,00 | KRW 56.200,00 | KRW 46.500,00 | 554,30K |
| 2026-07-28 | KRW 54.700,00 | -16,62 % | KRW 63.600,00 | KRW 64.300,00 | KRW 52.400,00 | 352,66K |
| 2026-07-27 | KRW 65.600,00 | -2,96 % | KRW 68.700,00 | KRW 69.500,00 | KRW 63.000,00 | 271,07K |
| 2026-07-24 | KRW 67.600,00 | -0,15 % | KRW 66.700,00 | KRW 70.000,00 | KRW 66.200,00 | 228,10K |
| 2026-07-23 | KRW 67.700,00 | +4,80 % | KRW 64.000,00 | KRW 68.300,00 | KRW 63.000,00 | 331,67K |
| 2026-07-22 | KRW 64.600,00 | +11,00 % | KRW 59.500,00 | KRW 67.400,00 | KRW 59.500,00 | 373,44K |
| 2026-07-21 | KRW 58.200,00 | +10,02 % | KRW 53.000,00 | KRW 59.050,00 | KRW 52.500,00 | 245,82K |
| 2026-07-20 | KRW 52.900,00 | -8,16 % | KRW 56.900,00 | KRW 57.000,00 | KRW 52.700,00 | 131,77K |
| 2026-07-16 | KRW 57.600,00 | -1,20 % | KRW 58.400,00 | KRW 58.900,00 | KRW 55.500,00 | 156,61K |
| 2026-07-15 | KRW 58.300,00 | +5,23 % | KRW 57.100,00 | KRW 60.300,00 | KRW 54.200,00 | 426,04K |
| 2026-07-14 | KRW 55.400,00 | -7,05 % | KRW 59.700,00 | KRW 62.100,00 | KRW 53.600,00 | 233,33K |
| 2026-07-13 | KRW 59.600,00 | -3,25 % | KRW 62.200,00 | KRW 63.900,00 | KRW 57.700,00 | 196,01K |
| 2026-07-10 | KRW 61.600,00 | +13,03 % | KRW 55.300,00 | KRW 63.400,00 | KRW 55.300,00 | 280,27K |
| 2026-07-09 | KRW 54.500,00 | -2,50 % | KRW 56.100,00 | KRW 60.800,00 | KRW 53.500,00 | 294,78K |
| 2026-07-08 | KRW 55.900,00 | -7,76 % | KRW 60.000,00 | KRW 61.700,00 | KRW 54.600,00 | 268,21K |
| 2026-07-07 | KRW 60.600,00 | -4,11 % | KRW 60.100,00 | KRW 63.100,00 | KRW 58.400,00 | 166,72K |
| 2026-07-06 | KRW 63.200,00 | -3,51 % | KRW 65.500,00 | KRW 69.500,00 | KRW 61.100,00 | 242,53K |
| 2026-07-03 | KRW 65.500,00 | +3,31 % | KRW 64.700,00 | KRW 68.800,00 | KRW 61.700,00 | 384,24K |
| 2026-07-02 | KRW 63.400,00 | -7,85 % | KRW 68.900,00 | KRW 69.600,00 | KRW 62.700,00 | 252,79K |
| 2026-07-01 | KRW 68.800,00 | +17,41 % | KRW 60.200,00 | KRW 69.500,00 | KRW 59.200,00 | 497,99K |
| 2026-06-30 | KRW 58.600,00 | -0,51 % | KRW 60.700,00 | KRW 61.500,00 | KRW 57.800,00 | 151,22K |
| 2026-06-29 | KRW 58.900,00 | +6,32 % | KRW 55.600,00 | KRW 59.200,00 | KRW 55.600,00 | 151,99K |
| 2026-06-26 | KRW 55.400,00 | -7,67 % | KRW 59.700,00 | KRW 59.700,00 | KRW 53.900,00 | 202,58K |
| 2026-06-25 | KRW 60.000,00 | -0,99 % | KRW 61.300,00 | KRW 62.600,00 | KRW 59.000,00 | 111,66K |
| 2026-06-24 | KRW 60.600,00 | +1,34 % | KRW 59.800,00 | KRW 61.400,00 | KRW 58.000,00 | 160,90K |
| 2026-06-23 | KRW 59.800,00 | -8,28 % | KRW 64.500,00 | KRW 66.100,00 | KRW 59.800,00 | 277,98K |
| 2026-06-22 | KRW 65.200,00 | -3,26 % | KRW 67.500,00 | KRW 68.100,00 | KRW 64.500,00 | 146,04K |
| 2026-06-19 | KRW 67.400,00 | -2,03 % | KRW 68.800,00 | KRW 69.600,00 | KRW 65.300,00 | 230,27K |
| 2026-06-18 | KRW 68.800,00 | -8,63 % | KRW 74.100,00 | KRW 74.700,00 | KRW 68.800,00 | 324,23K |
| 2026-06-17 | KRW 75.300,00 | +4,58 % | KRW 73.400,00 | KRW 78.400,00 | KRW 72.400,00 | 327,95K |
| 2026-06-16 | KRW 72.000,00 | +1,41 % | KRW 72.100,00 | KRW 73.900,00 | KRW 70.400,00 | 157,27K |
| 2026-06-15 | KRW 71.000,00 | +7,58 % | KRW 70.100,00 | KRW 71.900,00 | KRW 69.100,00 | 154,57K |
| 2026-06-12 | KRW 66.000,00 | +5,94 % | KRW 65.500,00 | KRW 68.500,00 | KRW 63.600,00 | 228,90K |
| 2026-06-11 | KRW 62.300,00 | -1,89 % | KRW 61.500,00 | KRW 62.300,00 | KRW 60.000,00 | 184,81K |
| 2026-06-10 | KRW 63.500,00 | +1,44 % | KRW 62.000,00 | KRW 64.600,00 | KRW 60.000,00 | 200 |
| 2026-06-09 | KRW 62.600,00 | +4,68 % | KRW 59.900,00 | KRW 63.400,00 | KRW 59.900,00 | 152,83K |
| 2026-06-08 | KRW 59.800,00 | -9,12 % | KRW 60.100,00 | KRW 62.400,00 | KRW 59.500,00 | 223,92K |
| 2026-06-05 | KRW 65.800,00 | -2,23 % | KRW 66.200,00 | KRW 67.700,00 | KRW 63.500,00 | 166,77K |
| 2026-06-04 | KRW 67.300,00 | +3,22 % | KRW 68.200,00 | KRW 68.300,00 | KRW 65.900,00 | 161,96K |
| 2026-06-02 | KRW 65.200,00 | -6,59 % | KRW 68.400,00 | KRW 69.000,00 | KRW 64.000,00 | 279,13K |
| 2026-06-01 | KRW 69.800,00 | -1,83 % | KRW 70.000,00 | KRW 72.400,00 | KRW 69.000,00 | 194,05K |
| 2026-05-29 | KRW 71.100,00 | -2,87 % | KRW 74.400,00 | KRW 74.500,00 | KRW 69.800,00 | 269,48K |
| 2026-05-28 | KRW 73.200,00 | -4,69 % | KRW 77.000,00 | KRW 77.700,00 | KRW 70.200,00 | 322,59K |
| 2026-05-27 | KRW 76.800,00 | -5,07 % | KRW 81.000,00 | KRW 81.900,00 | KRW 76.400,00 | 279,81K |
| 2026-05-26 | KRW 80.900,00 | 0,00 % | KRW 83.500,00 | KRW 83.500,00 | KRW 79.100,00 | 298,27K |
| 2026-05-22 | KRW 80.900,00 | +5,75 % | KRW 78.300,00 | KRW 82.800,00 | KRW 76.300,00 | 363,73K |
| 2026-05-21 | KRW 76.500,00 | +3,66 % | KRW 78.000,00 | KRW 78.000,00 | KRW 75.500,00 | 310,48K |
| 2026-05-20 | KRW 73.800,00 | -1,20 % | KRW 76.100,00 | KRW 77.200,00 | KRW 71.700,00 | 323,04K |