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 55.000,00 | +7,84 % | KRW 51.200,00 | KRW 55.300,00 | KRW 50.100,00 | 340,23K |
| 2026-09-30 | KRW 51.000,00 | -3,59 % | KRW 52.600,00 | KRW 53.400,00 | KRW 50.600,00 | 171,59K |
| 2026-09-29 | KRW 52.900,00 | +7,09 % | KRW 48.750,00 | KRW 53.200,00 | KRW 48.750,00 | 278,16K |
| 2026-09-28 | KRW 49.400,00 | +0,30 % | KRW 49.900,00 | KRW 50.400,00 | KRW 48.800,00 | 84,73K |
| 2026-09-23 | KRW 49.250,00 | +0,41 % | KRW 50.000,00 | KRW 50.100,00 | KRW 48.500,00 | 88,97K |
| 2026-09-22 | KRW 49.050,00 | +1,55 % | KRW 49.100,00 | KRW 49.800,00 | KRW 48.300,00 | 159,72K |
| 2026-09-21 | KRW 48.300,00 | +4,32 % | KRW 46.450,00 | KRW 48.350,00 | KRW 45.900,00 | 110,38K |
| 2026-09-18 | KRW 46.300,00 | -0,54 % | KRW 47.450,00 | KRW 47.500,00 | KRW 45.850,00 | 74,38K |
| 2026-09-17 | KRW 46.550,00 | +0,32 % | KRW 46.300,00 | KRW 47.100,00 | KRW 45.750,00 | 58,14K |
| 2026-09-16 | KRW 46.400,00 | +1,31 % | KRW 45.250,00 | KRW 46.450,00 | KRW 44.600,00 | 75,27K |
| 2026-09-15 | KRW 45.800,00 | +4,81 % | KRW 43.350,00 | KRW 46.950,00 | KRW 42.850,00 | 114,99K |
| 2026-09-14 | KRW 43.700,00 | -4,17 % | KRW 45.200,00 | KRW 45.200,00 | KRW 43.500,00 | 84,72K |
| 2026-09-11 | KRW 45.600,00 | -2,88 % | KRW 45.300,00 | KRW 46.400,00 | KRW 44.550,00 | 106,32K |
| 2026-09-10 | KRW 46.950,00 | +7,44 % | KRW 43.800,00 | KRW 47.800,00 | KRW 43.600,00 | 260,18K |
| 2026-09-09 | KRW 43.700,00 | +2,22 % | KRW 43.150,00 | KRW 44.250,00 | KRW 43.000,00 | 68,19K |
| 2026-09-08 | KRW 42.750,00 | -2,29 % | KRW 43.900,00 | KRW 44.700,00 | KRW 42.750,00 | 72,99K |
| 2026-09-07 | KRW 43.750,00 | +1,74 % | KRW 44.500,00 | KRW 45.750,00 | KRW 43.600,00 | 118,47K |
| 2026-09-04 | KRW 43.000,00 | +4,50 % | KRW 41.750,00 | KRW 43.000,00 | KRW 41.750,00 | 111,77K |
| 2026-09-03 | KRW 41.150,00 | -7,42 % | KRW 44.450,00 | KRW 44.450,00 | KRW 40.800,00 | 145,35K |
| 2026-09-02 | KRW 44.450,00 | +2,54 % | KRW 42.150,00 | KRW 45.450,00 | KRW 41.900,00 | 123,29K |
| 2026-09-01 | KRW 43.350,00 | -1,92 % | KRW 44.000,00 | KRW 44.000,00 | KRW 42.700,00 | 46,53K |
| 2026-08-31 | KRW 44.200,00 | -0,34 % | KRW 43.600,00 | KRW 44.350,00 | KRW 42.250,00 | 89,28K |
| 2026-08-28 | KRW 44.350,00 | -1,66 % | KRW 45.000,00 | KRW 45.400,00 | KRW 44.150,00 | 64,82K |
| 2026-08-27 | KRW 45.100,00 | +0,67 % | KRW 46.100,00 | KRW 46.100,00 | KRW 44.000,00 | 97,20K |
| 2026-08-26 | KRW 44.800,00 | -0,55 % | KRW 44.850,00 | KRW 45.100,00 | KRW 43.600,00 | 74,88K |
| 2026-08-25 | KRW 45.050,00 | +0,90 % | KRW 43.750,00 | KRW 45.550,00 | KRW 41.100,00 | 160,87K |
| 2026-08-24 | KRW 44.650,00 | +3,84 % | KRW 43.000,00 | KRW 46.200,00 | KRW 42.900,00 | 153,56K |
| 2026-08-21 | KRW 43.000,00 | -6,22 % | KRW 44.450,00 | KRW 44.800,00 | KRW 42.900,00 | 113,29K |
| 2026-08-20 | KRW 45.850,00 | -0,22 % | KRW 46.450,00 | KRW 47.000,00 | KRW 45.400,00 | 83,92K |
| 2026-08-19 | KRW 45.950,00 | -2,44 % | KRW 45.100,00 | KRW 47.500,00 | KRW 44.400,00 | 129,29K |
| 2026-08-18 | KRW 47.100,00 | -4,46 % | KRW 49.950,00 | KRW 50.500,00 | KRW 46.350,00 | 244,37K |
| 2026-08-14 | KRW 49.300,00 | -2,38 % | KRW 50.900,00 | KRW 51.300,00 | KRW 48.250,00 | 123,27K |
| 2026-08-13 | KRW 50.500,00 | -0,79 % | KRW 51.600,00 | KRW 52.500,00 | KRW 50.200,00 | 114,89K |
| 2026-08-12 | KRW 50.900,00 | +0,20 % | KRW 50.700,00 | KRW 51.500,00 | KRW 49.350,00 | 133,64K |
| 2026-08-11 | KRW 50.800,00 | +2,63 % | KRW 48.900,00 | KRW 53.400,00 | KRW 47.600,00 | 182,27K |
| 2026-08-10 | KRW 49.500,00 | +1,85 % | KRW 48.700,00 | KRW 51.000,00 | KRW 48.200,00 | 154,04K |
| 2026-08-07 | KRW 48.600,00 | +5,65 % | KRW 50.000,00 | KRW 50.700,00 | KRW 47.200,00 | 313,25K |
| 2026-08-06 | KRW 46.000,00 | -3,36 % | KRW 46.750,00 | KRW 47.000,00 | KRW 44.800,00 | 86,09K |
| 2026-08-05 | KRW 47.600,00 | +4,39 % | KRW 47.750,00 | KRW 48.950,00 | KRW 46.600,00 | 120,62K |
| 2026-08-04 | KRW 45.600,00 | +3,75 % | KRW 45.000,00 | KRW 46.850,00 | KRW 44.150,00 | 118,62K |
| 2026-08-03 | KRW 43.950,00 | +2,57 % | KRW 42.300,00 | KRW 44.950,00 | KRW 42.250,00 | 105,96K |
| 2026-07-31 | KRW 42.850,00 | +19,19 % | KRW 40.300,00 | KRW 42.950,00 | KRW 39.700,00 | 259,14K |
| 2026-07-30 | KRW 35.950,00 | 0,00 % | KRW 34.600,00 | KRW 38.100,00 | KRW 34.600,00 | 159,71K |
| 2026-07-29 | KRW 35.950,00 | -5,89 % | KRW 38.850,00 | KRW 39.850,00 | KRW 33.050,00 | 253,04K |
| 2026-07-28 | KRW 38.200,00 | -13,18 % | KRW 41.000,00 | KRW 41.450,00 | KRW 37.300,00 | 166,93K |
| 2026-07-27 | KRW 44.000,00 | +9,59 % | KRW 41.150,00 | KRW 45.850,00 | KRW 41.000,00 | 202,42K |
| 2026-07-24 | KRW 40.150,00 | -7,91 % | KRW 42.900,00 | KRW 42.900,00 | KRW 39.950,00 | 117,90K |
| 2026-07-23 | KRW 43.600,00 | +2,95 % | KRW 43.000,00 | KRW 44.000,00 | KRW 41.650,00 | 101,64K |
| 2026-07-22 | KRW 42.350,00 | -2,19 % | KRW 45.500,00 | KRW 46.550,00 | KRW 42.350,00 | 113,37K |
| 2026-07-21 | KRW 43.300,00 | +0,23 % | KRW 43.150,00 | KRW 43.950,00 | KRW 41.800,00 | 85,82K |
| 2026-07-20 | KRW 43.200,00 | -3,68 % | KRW 42.300,00 | KRW 45.200,00 | KRW 42.200,00 | 155,94K |
| 2026-07-16 | KRW 44.850,00 | -7,24 % | KRW 46.450,00 | KRW 46.950,00 | KRW 44.100,00 | 83,16K |
| 2026-07-15 | KRW 48.350,00 | +4,54 % | KRW 48.200,00 | KRW 49.100,00 | KRW 47.550,00 | 124,50K |
| 2026-07-14 | KRW 46.250,00 | +1,54 % | KRW 45.200,00 | KRW 47.700,00 | KRW 42.800,00 | 178,39K |
| 2026-07-13 | KRW 45.550,00 | -6,18 % | KRW 48.550,00 | KRW 50.500,00 | KRW 45.500,00 | 141,20K |
| 2026-07-10 | KRW 48.550,00 | +12,12 % | KRW 45.250,00 | KRW 49.750,00 | KRW 45.000,00 | 205,67K |
| 2026-07-09 | KRW 43.300,00 | +2,36 % | KRW 42.500,00 | KRW 45.300,00 | KRW 41.500,00 | 138,30K |
| 2026-07-08 | KRW 42.300,00 | -4,84 % | KRW 42.850,00 | KRW 44.700,00 | KRW 41.050,00 | 205,50K |
| 2026-07-07 | KRW 44.450,00 | -5,43 % | KRW 46.250,00 | KRW 48.200,00 | KRW 42.850,00 | 177,89K |
| 2026-07-06 | KRW 47.000,00 | -4,95 % | KRW 49.550,00 | KRW 49.750,00 | KRW 44.950,00 | 186,85K |
| 2026-07-03 | KRW 49.450,00 | +2,28 % | KRW 48.000,00 | KRW 49.700,00 | KRW 45.800,00 | 165,83K |
| 2026-07-02 | KRW 48.350,00 | -10,96 % | KRW 51.000,00 | KRW 51.300,00 | KRW 48.100,00 | 202,39K |
| 2026-07-01 | KRW 54.300,00 | -1,81 % | KRW 55.400,00 | KRW 57.100,00 | KRW 53.000,00 | 279,89K |
| 2026-06-30 | KRW 55.300,00 | +6,55 % | KRW 52.000,00 | KRW 56.300,00 | KRW 51.400,00 | 257,02K |
| 2026-06-29 | KRW 51.900,00 | +9,96 % | KRW 49.000,00 | KRW 52.900,00 | KRW 48.500,00 | 286,97K |
| 2026-06-26 | KRW 47.200,00 | -4,55 % | KRW 49.000,00 | KRW 50.000,00 | KRW 45.850,00 | 343,11K |
| 2026-06-25 | KRW 49.450,00 | -1,88 % | KRW 52.400,00 | KRW 52.700,00 | KRW 48.500,00 | 228,73K |
| 2026-06-24 | KRW 50.400,00 | +1,20 % | KRW 50.200,00 | KRW 51.400,00 | KRW 48.500,00 | 181,71K |
| 2026-06-23 | KRW 49.800,00 | -11,07 % | KRW 55.800,00 | KRW 56.000,00 | KRW 49.750,00 | 336,57K |
| 2026-06-22 | KRW 56.000,00 | +2,75 % | KRW 52.800,00 | KRW 58.300,00 | KRW 52.600,00 | 238,84K |
| 2026-06-19 | KRW 54.500,00 | -5,22 % | KRW 58.900,00 | KRW 59.000,00 | KRW 52.700,00 | 325,37K |
| 2026-06-18 | KRW 57.500,00 | -1,54 % | KRW 58.500,00 | KRW 59.900,00 | KRW 56.700,00 | 298,15K |
| 2026-06-17 | KRW 58.400,00 | -2,34 % | KRW 59.600,00 | KRW 61.900,00 | KRW 57.100,00 | 271,52K |
| 2026-06-16 | KRW 59.800,00 | -7,00 % | KRW 64.500,00 | KRW 64.600,00 | KRW 59.500,00 | 348,19K |
| 2026-06-15 | KRW 64.300,00 | -0,92 % | KRW 67.200,00 | KRW 67.500,00 | KRW 62.300,00 | 348,99K |
| 2026-06-12 | KRW 64.900,00 | +8,17 % | KRW 63.800,00 | KRW 68.600,00 | KRW 62.600,00 | 849,87K |
| 2026-06-11 | KRW 60.000,00 | +4,17 % | KRW 56.800,00 | KRW 61.400,00 | KRW 54.100,00 | 517,99K |
| 2026-06-10 | KRW 57.600,00 | +4,54 % | KRW 53.200,00 | KRW 59.900,00 | KRW 53.100,00 | 18 |
| 2026-06-09 | KRW 55.100,00 | +17,48 % | KRW 49.500,00 | KRW 55.900,00 | KRW 49.150,00 | 452,73K |
| 2026-06-08 | KRW 46.900,00 | -9,28 % | KRW 46.000,00 | KRW 49.200,00 | KRW 45.750,00 | 258,67K |
| 2026-06-05 | KRW 51.700,00 | -6,00 % | KRW 53.200,00 | KRW 54.300,00 | KRW 50.400,00 | 238,69K |
| 2026-06-04 | KRW 55.000,00 | +14,11 % | KRW 49.800,00 | KRW 57.600,00 | KRW 49.150,00 | 542,92K |
| 2026-06-02 | KRW 48.200,00 | -7,13 % | KRW 49.900,00 | KRW 51.300,00 | KRW 47.550,00 | 407,34K |
| 2026-06-01 | KRW 51.900,00 | -3,53 % | KRW 51.700,00 | KRW 54.400,00 | KRW 50.200,00 | 383,15K |
| 2026-05-29 | KRW 53.800,00 | -2,00 % | KRW 56.100,00 | KRW 56.600,00 | KRW 51.400,00 | 461,56K |
| 2026-05-28 | KRW 54.900,00 | -8,80 % | KRW 58.500,00 | KRW 59.000,00 | KRW 52.800,00 | 535,19K |
| 2026-05-27 | KRW 60.200,00 | +1,52 % | KRW 65.200,00 | KRW 67.800,00 | KRW 59.000,00 | 907,14K |
| 2026-05-26 | KRW 59.300,00 | +0,51 % | KRW 60.900,00 | KRW 62.200,00 | KRW 58.000,00 | 354,58K |
| 2026-05-22 | KRW 59.000,00 | +2,61 % | KRW 59.600,00 | KRW 61.600,00 | KRW 58.000,00 | 312,80K |
| 2026-05-21 | KRW 57.500,00 | +5,89 % | KRW 57.600,00 | KRW 58.000,00 | KRW 55.300,00 | 263,07K |