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 40.100,00 | -1,11 % | KRW 40.100,00 | KRW 40.500,00 | KRW 40.100,00 | 2,80K |
| 2026-10-01 | KRW 40.550,00 | +1,38 % | KRW 40.000,00 | KRW 40.550,00 | KRW 39.850,00 | 22,75K |
| 2026-09-30 | KRW 40.000,00 | -1,72 % | KRW 40.600,00 | KRW 40.900,00 | KRW 39.900,00 | 35,08K |
| 2026-09-29 | KRW 40.700,00 | -0,12 % | KRW 40.550,00 | KRW 40.750,00 | KRW 39.500,00 | 39,56K |
| 2026-09-28 | KRW 40.750,00 | -3,66 % | KRW 40.950,00 | KRW 41.500,00 | KRW 40.550,00 | 52,64K |
| 2026-09-23 | KRW 42.300,00 | +0,71 % | KRW 42.600,00 | KRW 42.600,00 | KRW 41.550,00 | 57,28K |
| 2026-09-22 | KRW 42.000,00 | +2,56 % | KRW 42.050,00 | KRW 42.775,00 | KRW 41.650,00 | 104,71K |
| 2026-09-21 | KRW 40.950,00 | -0,97 % | KRW 41.900,00 | KRW 41.900,00 | KRW 40.800,00 | 39,66K |
| 2026-09-18 | KRW 41.350,00 | +0,98 % | KRW 41.100,00 | KRW 41.700,00 | KRW 40.550,00 | 73,47K |
| 2026-09-17 | KRW 40.950,00 | +4,73 % | KRW 40.050,00 | KRW 41.400,00 | KRW 39.950,00 | 87,56K |
| 2026-09-16 | KRW 39.100,00 | -1,64 % | KRW 39.800,00 | KRW 39.950,00 | KRW 38.800,00 | 24,27K |
| 2026-09-15 | KRW 39.750,00 | -0,87 % | KRW 40.000,00 | KRW 40.650,00 | KRW 39.350,00 | 35,86K |
| 2026-09-14 | KRW 40.100,00 | -2,43 % | KRW 39.950,00 | KRW 41.200,00 | KRW 39.500,00 | 53,21K |
| 2026-09-11 | KRW 41.100,00 | -2,14 % | KRW 40.450,00 | KRW 41.350,00 | KRW 40.200,00 | 49,01K |
| 2026-09-10 | KRW 42.000,00 | -2,55 % | KRW 42.150,00 | KRW 42.250,00 | KRW 41.000,00 | 87,58K |
| 2026-09-09 | KRW 43.100,00 | +5,12 % | KRW 42.500,00 | KRW 44.650,00 | KRW 41.750,00 | 330,23K |
| 2026-09-08 | KRW 41.000,00 | -1,20 % | KRW 42.300,00 | KRW 42.750,00 | KRW 41.000,00 | 134,09K |
| 2026-09-07 | KRW 41.500,00 | 0,00 % | KRW 41.150,00 | KRW 42.100,00 | KRW 40.200,00 | 157,71K |
| 2026-09-04 | KRW 41.500,00 | -0,60 % | KRW 41.550,00 | KRW 41.650,00 | KRW 40.500,00 | 149,83K |
| 2026-09-03 | KRW 41.750,00 | +11,78 % | KRW 38.750,00 | KRW 44.400,00 | KRW 38.150,00 | 963,75K |
| 2026-09-02 | KRW 37.350,00 | -2,73 % | KRW 36.600,00 | KRW 38.650,00 | KRW 36.600,00 | 56,27K |
| 2026-09-01 | KRW 38.400,00 | -3,03 % | KRW 39.250,00 | KRW 39.250,00 | KRW 37.650,00 | 67,22K |
| 2026-08-31 | KRW 39.600,00 | -4,23 % | KRW 39.400,00 | KRW 39.800,00 | KRW 38.500,00 | 71,80K |
| 2026-08-28 | KRW 41.350,00 | +3,12 % | KRW 42.350,00 | KRW 43.150,00 | KRW 40.300,00 | 216,27K |
| 2026-08-27 | KRW 40.100,00 | -4,64 % | KRW 39.700,00 | KRW 41.000,00 | KRW 38.700,00 | 230,28K |
| 2026-08-26 | KRW 42.050,00 | +23,86 % | KRW 39.900,00 | KRW 43.800,00 | KRW 38.600,00 | 1,20M |
| 2026-08-25 | KRW 33.950,00 | +2,72 % | KRW 32.600,00 | KRW 33.950,00 | KRW 31.950,00 | 28,06K |
| 2026-08-24 | KRW 33.050,00 | +3,12 % | KRW 32.150,00 | KRW 33.200,00 | KRW 32.150,00 | 19,02K |
| 2026-08-21 | KRW 32.050,00 | -4,33 % | KRW 33.200,00 | KRW 33.200,00 | KRW 31.850,00 | 19,13K |
| 2026-08-20 | KRW 33.500,00 | +1,36 % | KRW 33.150,00 | KRW 34.100,00 | KRW 33.150,00 | 14,72K |
| 2026-08-19 | KRW 33.050,00 | -2,22 % | KRW 32.650,00 | KRW 33.650,00 | KRW 31.400,00 | 17,23K |
| 2026-08-18 | KRW 33.800,00 | -4,52 % | KRW 35.850,00 | KRW 35.850,00 | KRW 33.350,00 | 29,55K |
| 2026-08-14 | KRW 35.400,00 | +1,72 % | KRW 35.400,00 | KRW 35.900,00 | KRW 34.550,00 | 34,56K |
| 2026-08-13 | KRW 34.800,00 | +0,58 % | KRW 35.100,00 | KRW 35.300,00 | KRW 34.600,00 | 31,74K |
| 2026-08-12 | KRW 34.600,00 | +0,58 % | KRW 34.650,00 | KRW 35.100,00 | KRW 34.200,00 | 26,00K |
| 2026-08-11 | KRW 34.400,00 | -0,43 % | KRW 34.100,00 | KRW 35.200,00 | KRW 33.750,00 | 26,85K |
| 2026-08-10 | KRW 34.550,00 | +5,02 % | KRW 32.800,00 | KRW 34.650,00 | KRW 32.800,00 | 28,41K |
| 2026-08-07 | KRW 32.900,00 | -1,79 % | KRW 33.500,00 | KRW 34.000,00 | KRW 32.350,00 | 30,83K |
| 2026-08-06 | KRW 33.500,00 | -3,46 % | KRW 35.400,00 | KRW 35.450,00 | KRW 33.350,00 | 62,94K |
| 2026-08-05 | KRW 34.700,00 | +6,77 % | KRW 34.400,00 | KRW 35.000,00 | KRW 33.400,00 | 50,72K |
| 2026-08-04 | KRW 32.500,00 | +2,69 % | KRW 31.800,00 | KRW 32.500,00 | KRW 31.550,00 | 38,48K |
| 2026-08-03 | KRW 31.650,00 | +4,46 % | KRW 31.700,00 | KRW 32.550,00 | KRW 30.650,00 | 51,34K |
| 2026-07-31 | KRW 30.300,00 | +13,91 % | KRW 27.700,00 | KRW 30.350,00 | KRW 27.700,00 | 63,52K |
| 2026-07-30 | KRW 26.600,00 | -0,75 % | KRW 25.600,00 | KRW 28.150,00 | KRW 25.600,00 | 54,37K |
| 2026-07-29 | KRW 26.800,00 | -8,38 % | KRW 29.450,00 | KRW 30.050,00 | KRW 25.750,00 | 59,56K |
| 2026-07-28 | KRW 29.250,00 | -8,59 % | KRW 30.850,00 | KRW 31.400,00 | KRW 28.900,00 | 37,75K |
| 2026-07-27 | KRW 32.000,00 | +1,59 % | KRW 32.200,00 | KRW 33.100,00 | KRW 31.700,00 | 26,95K |
| 2026-07-24 | KRW 31.500,00 | -5,97 % | KRW 32.700,00 | KRW 33.050,00 | KRW 31.350,00 | 26,42K |
| 2026-07-23 | KRW 33.500,00 | +7,54 % | KRW 31.550,00 | KRW 33.550,00 | KRW 31.050,00 | 53,01K |
| 2026-07-22 | KRW 31.150,00 | +4,01 % | KRW 31.400,00 | KRW 32.450,00 | KRW 31.100,00 | 48,26K |
| 2026-07-21 | KRW 29.950,00 | -1,16 % | KRW 29.700,00 | KRW 30.350,00 | KRW 28.900,00 | 47,45K |
| 2026-07-20 | KRW 30.300,00 | -5,16 % | KRW 30.600,00 | KRW 31.400,00 | KRW 29.650,00 | 28,03K |
| 2026-07-16 | KRW 31.950,00 | -3,03 % | KRW 32.500,00 | KRW 33.500,00 | KRW 31.400,00 | 31,10K |
| 2026-07-15 | KRW 32.950,00 | +4,60 % | KRW 31.900,00 | KRW 33.600,00 | KRW 31.900,00 | 44,11K |
| 2026-07-14 | KRW 31.500,00 | -5,69 % | KRW 32.650,00 | KRW 33.450,00 | KRW 30.450,00 | 72,74K |
| 2026-07-13 | KRW 33.400,00 | -5,92 % | KRW 34.700,00 | KRW 36.300,00 | KRW 33.300,00 | 45,33K |
| 2026-07-10 | KRW 35.500,00 | +4,57 % | KRW 34.050,00 | KRW 36.000,00 | KRW 34.050,00 | 45,38K |
| 2026-07-09 | KRW 33.950,00 | -1,59 % | KRW 33.700,00 | KRW 35.450,00 | KRW 33.300,00 | 36,76K |
| 2026-07-08 | KRW 34.500,00 | -8,12 % | KRW 36.050,00 | KRW 36.950,00 | KRW 34.000,00 | 56,11K |
| 2026-07-07 | KRW 37.550,00 | -0,13 % | KRW 38.050,00 | KRW 39.300,00 | KRW 36.600,00 | 81,22K |
| 2026-07-06 | KRW 37.600,00 | 0,00 % | KRW 37.800,00 | KRW 38.250,00 | KRW 36.800,00 | 28,18K |
| 2026-07-03 | KRW 37.600,00 | -0,27 % | KRW 37.500,00 | KRW 38.350,00 | KRW 35.400,00 | 33,52K |
| 2026-07-02 | KRW 37.700,00 | -4,68 % | KRW 38.800,00 | KRW 38.850,00 | KRW 37.350,00 | 32,61K |
| 2026-07-01 | KRW 39.550,00 | +0,89 % | KRW 39.850,00 | KRW 40.800,00 | KRW 39.200,00 | 41,47K |
| 2026-06-30 | KRW 39.200,00 | -1,13 % | KRW 39.700,00 | KRW 40.150,00 | KRW 38.550,00 | 40,24K |
| 2026-06-29 | KRW 39.650,00 | +7,89 % | KRW 36.300,00 | KRW 40.000,00 | KRW 36.300,00 | 81,16K |
| 2026-06-26 | KRW 36.750,00 | -7,43 % | KRW 39.500,00 | KRW 39.950,00 | KRW 35.950,00 | 89,69K |
| 2026-06-25 | KRW 39.700,00 | -4,11 % | KRW 41.600,00 | KRW 42.700,00 | KRW 39.450,00 | 82,84K |
| 2026-06-24 | KRW 41.400,00 | -0,96 % | KRW 41.000,00 | KRW 42.300,00 | KRW 40.500,00 | 75,57K |
| 2026-06-23 | KRW 41.800,00 | -12,00 % | KRW 46.600,00 | KRW 47.750,00 | KRW 41.700,00 | 101,77K |
| 2026-06-22 | KRW 47.500,00 | -3,94 % | KRW 47.650,00 | KRW 50.100,00 | KRW 47.050,00 | 80,29K |
| 2026-06-19 | KRW 49.450,00 | -8,43 % | KRW 53.300,00 | KRW 53.900,00 | KRW 47.000,00 | 135,93K |
| 2026-06-18 | KRW 54.000,00 | -7,69 % | KRW 58.100,00 | KRW 58.100,00 | KRW 54.000,00 | 75,37K |
| 2026-06-17 | KRW 58.500,00 | +0,34 % | KRW 60.600,00 | KRW 60.800,00 | KRW 57.500,00 | 67,36K |
| 2026-06-16 | KRW 58.300,00 | -1,35 % | KRW 58.800,00 | KRW 61.600,00 | KRW 57.000,00 | 180,81K |
| 2026-06-15 | KRW 59.100,00 | +3,32 % | KRW 62.100,00 | KRW 62.100,00 | KRW 58.100,00 | 134,72K |
| 2026-06-12 | KRW 57.200,00 | +12,82 % | KRW 59.300,00 | KRW 59.300,00 | KRW 55.300,00 | 122,46K |
| 2026-06-11 | KRW 50.700,00 | -0,39 % | KRW 48.500,00 | KRW 50.700,00 | KRW 47.900,00 | 52,37K |
| 2026-06-10 | KRW 50.900,00 | -1,74 % | KRW 50.400,00 | KRW 52.000,00 | KRW 48.400,00 | 10 |
| 2026-06-09 | KRW 51.800,00 | +6,26 % | KRW 49.350,00 | KRW 52.100,00 | KRW 49.300,00 | 51,40K |
| 2026-06-08 | KRW 48.750,00 | -9,72 % | KRW 48.650,00 | KRW 51.700,00 | KRW 48.650,00 | 58,34K |
| 2026-06-05 | KRW 54.000,00 | -2,35 % | KRW 54.200,00 | KRW 55.500,00 | KRW 52.800,00 | 44,85K |
| 2026-06-04 | KRW 55.300,00 | -1,07 % | KRW 55.000,00 | KRW 56.700,00 | KRW 55.000,00 | 29,80K |
| 2026-06-02 | KRW 55.900,00 | -1,24 % | KRW 56.900,00 | KRW 57.000,00 | KRW 53.900,00 | 47,99K |
| 2026-06-01 | KRW 56.600,00 | -5,98 % | KRW 57.300,00 | KRW 57.900,00 | KRW 55.800,00 | 70,46K |
| 2026-05-29 | KRW 60.200,00 | +8,86 % | KRW 58.000,00 | KRW 60.800,00 | KRW 56.000,00 | 102,95K |
| 2026-05-28 | KRW 55.300,00 | -5,95 % | KRW 58.200,00 | KRW 58.600,00 | KRW 53.600,00 | 74,33K |
| 2026-05-27 | KRW 58.800,00 | -4,39 % | KRW 60.800,00 | KRW 61.300,00 | KRW 58.400,00 | 58,14K |
| 2026-05-26 | KRW 61.500,00 | -0,16 % | KRW 64.000,00 | KRW 64.000,00 | KRW 61.200,00 | 73,20K |
| 2026-05-22 | KRW 61.600,00 | +4,23 % | KRW 62.200,00 | KRW 62.200,00 | KRW 60.200,00 | 68,84K |