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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 26.750,00 | -2,37 % | KRW 27.250,00 | KRW 27.650,00 | KRW 26.600,00 | 57,72K |
| 2026-10-01 | KRW 27.400,00 | +3,01 % | KRW 26.300,00 | KRW 27.450,00 | KRW 26.200,00 | 62,10K |
| 2026-09-30 | KRW 26.600,00 | -0,93 % | KRW 26.500,00 | KRW 27.000,00 | KRW 26.150,00 | 66,50K |
| 2026-09-29 | KRW 26.850,00 | -1,47 % | KRW 27.000,00 | KRW 27.100,00 | KRW 26.250,00 | 61,33K |
| 2026-09-28 | KRW 27.250,00 | -0,37 % | KRW 27.200,00 | KRW 28.050,00 | KRW 26.850,00 | 48,41K |
| 2026-09-23 | KRW 27.350,00 | -0,36 % | KRW 27.450,00 | KRW 27.800,00 | KRW 27.200,00 | 27,88K |
| 2026-09-22 | KRW 27.450,00 | -1,08 % | KRW 28.300,00 | KRW 28.450,00 | KRW 27.150,00 | 53,18K |
| 2026-09-21 | KRW 27.750,00 | +1,65 % | KRW 27.250,00 | KRW 27.950,00 | KRW 26.700,00 | 50,16K |
| 2026-09-18 | KRW 27.300,00 | -0,55 % | KRW 27.900,00 | KRW 28.350,00 | KRW 27.150,00 | 57,47K |
| 2026-09-17 | KRW 27.450,00 | +2,62 % | KRW 26.900,00 | KRW 27.900,00 | KRW 26.900,00 | 59,69K |
| 2026-09-16 | KRW 26.750,00 | -1,11 % | KRW 27.000,00 | KRW 27.050,00 | KRW 26.500,00 | 41,12K |
| 2026-09-15 | KRW 27.050,00 | +0,37 % | KRW 26.700,00 | KRW 27.500,00 | KRW 26.050,00 | 71,40K |
| 2026-09-14 | KRW 26.950,00 | -1,64 % | KRW 26.950,00 | KRW 28.050,00 | KRW 26.450,00 | 74,12K |
| 2026-09-11 | KRW 27.400,00 | -0,54 % | KRW 26.600,00 | KRW 27.700,00 | KRW 26.450,00 | 54,88K |
| 2026-09-10 | KRW 27.550,00 | -2,30 % | KRW 28.000,00 | KRW 28.100,00 | KRW 27.050,00 | 109,56K |
| 2026-09-09 | KRW 28.200,00 | +0,71 % | KRW 27.500,00 | KRW 28.450,00 | KRW 27.350,00 | 54,97K |
| 2026-09-08 | KRW 28.000,00 | +2,38 % | KRW 27.400,00 | KRW 28.650,00 | KRW 27.000,00 | 107,92K |
| 2026-09-07 | KRW 27.350,00 | -6,81 % | KRW 30.150,00 | KRW 30.150,00 | KRW 26.850,00 | 217,90K |
| 2026-09-04 | KRW 29.350,00 | +2,62 % | KRW 28.950,00 | KRW 29.750,00 | KRW 28.250,00 | 74,98K |
| 2026-09-03 | KRW 28.600,00 | -7,74 % | KRW 31.250,00 | KRW 32.050,00 | KRW 26.650,00 | 296,59K |
| 2026-09-02 | KRW 31.000,00 | -13,29 % | KRW 34.500,00 | KRW 34.500,00 | KRW 30.250,00 | 262,69K |
| 2026-09-01 | KRW 35.750,00 | +0,14 % | KRW 36.750,00 | KRW 37.300,00 | KRW 35.000,00 | 110,48K |
| 2026-08-31 | KRW 35.700,00 | +10,19 % | KRW 31.900,00 | KRW 35.700,00 | KRW 30.950,00 | 76,96K |
| 2026-08-28 | KRW 32.400,00 | -0,92 % | KRW 32.750,00 | KRW 33.100,00 | KRW 31.900,00 | 45,78K |
| 2026-08-27 | KRW 32.700,00 | -0,15 % | KRW 32.900,00 | KRW 33.550,00 | KRW 32.400,00 | 52,74K |
| 2026-08-26 | KRW 32.750,00 | +3,31 % | KRW 31.800,00 | KRW 32.850,00 | KRW 31.000,00 | 59,10K |
| 2026-08-25 | KRW 31.700,00 | -6,21 % | KRW 33.000,00 | KRW 33.700,00 | KRW 30.200,00 | 150,29K |
| 2026-08-24 | KRW 33.800,00 | +0,15 % | KRW 34.650,00 | KRW 35.800,00 | KRW 33.800,00 | 77,79K |
| 2026-08-21 | KRW 33.750,00 | +2,12 % | KRW 32.500,00 | KRW 34.550,00 | KRW 32.150,00 | 66,66K |
| 2026-08-20 | KRW 33.050,00 | +3,93 % | KRW 32.300,00 | KRW 33.300,00 | KRW 32.150,00 | 46,81K |
| 2026-08-19 | KRW 31.800,00 | +0,63 % | KRW 30.350,00 | KRW 33.400,00 | KRW 30.350,00 | 74,31K |
| 2026-08-18 | KRW 31.600,00 | -4,24 % | KRW 33.000,00 | KRW 33.450,00 | KRW 31.200,00 | 54,75K |
| 2026-08-14 | KRW 33.000,00 | -4,49 % | KRW 34.950,00 | KRW 34.950,00 | KRW 32.450,00 | 156,04K |
| 2026-08-13 | KRW 34.550,00 | +1,47 % | KRW 34.900,00 | KRW 35.200,00 | KRW 34.250,00 | 50,59K |
| 2026-08-12 | KRW 34.050,00 | 0,00 % | KRW 34.150,00 | KRW 34.450,00 | KRW 33.150,00 | 58,50K |
| 2026-08-11 | KRW 34.050,00 | +2,56 % | KRW 33.150,00 | KRW 35.500,00 | KRW 32.500,00 | 86,18K |
| 2026-08-10 | KRW 33.200,00 | +5,90 % | KRW 32.700,00 | KRW 33.500,00 | KRW 32.000,00 | 69,26K |
| 2026-08-07 | KRW 31.350,00 | -3,39 % | KRW 32.950,00 | KRW 32.950,00 | KRW 30.600,00 | 105,06K |
| 2026-08-06 | KRW 32.450,00 | +1,41 % | KRW 33.500,00 | KRW 34.000,00 | KRW 31.650,00 | 129,46K |
| 2026-08-05 | KRW 32.000,00 | +15,52 % | KRW 28.800,00 | KRW 33.350,00 | KRW 28.200,00 | 204,97K |
| 2026-08-04 | KRW 27.700,00 | +5,12 % | KRW 26.400,00 | KRW 27.800,00 | KRW 26.200,00 | 97,72K |
| 2026-08-03 | KRW 26.350,00 | -2,04 % | KRW 26.300,00 | KRW 27.750,00 | KRW 25.750,00 | 106,57K |
| 2026-07-31 | KRW 26.900,00 | +15,20 % | KRW 26.600,00 | KRW 27.450,00 | KRW 24.950,00 | 278,30K |
| 2026-07-30 | KRW 23.350,00 | -1,68 % | KRW 21.950,00 | KRW 24.150,00 | KRW 21.950,00 | 152,52K |
| 2026-07-29 | KRW 23.750,00 | -11,05 % | KRW 26.850,00 | KRW 27.700,00 | KRW 22.700,00 | 259,10K |
| 2026-07-28 | KRW 26.700,00 | -8,87 % | KRW 28.400,00 | KRW 28.950,00 | KRW 25.300,00 | 139,53K |
| 2026-07-27 | KRW 29.300,00 | 0,00 % | KRW 30.100,00 | KRW 30.350,00 | KRW 28.450,00 | 48,07K |
| 2026-07-24 | KRW 29.300,00 | -0,68 % | KRW 29.000,00 | KRW 31.000,00 | KRW 28.800,00 | 77,72K |
| 2026-07-23 | KRW 29.500,00 | +5,17 % | KRW 28.000,00 | KRW 29.700,00 | KRW 27.650,00 | 69,10K |
| 2026-07-22 | KRW 28.050,00 | -3,44 % | KRW 29.800,00 | KRW 30.150,00 | KRW 27.950,00 | 74,61K |
| 2026-07-21 | KRW 29.050,00 | +1,04 % | KRW 28.700,00 | KRW 29.350,00 | KRW 28.100,00 | 67,78K |
| 2026-07-20 | KRW 28.750,00 | -6,50 % | KRW 30.050,00 | KRW 30.050,00 | KRW 28.500,00 | 74,63K |
| 2026-07-16 | KRW 30.750,00 | -4,21 % | KRW 31.800,00 | KRW 31.900,00 | KRW 29.700,00 | 63,83K |
| 2026-07-15 | KRW 32.100,00 | +7,18 % | KRW 30.600,00 | KRW 32.200,00 | KRW 30.300,00 | 72,64K |
| 2026-07-14 | KRW 29.950,00 | -4,01 % | KRW 30.500,00 | KRW 31.150,00 | KRW 28.200,00 | 134,31K |
| 2026-07-13 | KRW 31.200,00 | -0,79 % | KRW 31.600,00 | KRW 32.950,00 | KRW 30.350,00 | 127,68K |
| 2026-07-10 | KRW 31.450,00 | +3,45 % | KRW 30.650,00 | KRW 32.250,00 | KRW 30.650,00 | 60,48K |
| 2026-07-09 | KRW 30.400,00 | -0,33 % | KRW 31.100,00 | KRW 31.300,00 | KRW 29.550,00 | 91,95K |
| 2026-07-08 | KRW 30.500,00 | -7,58 % | KRW 34.000,00 | KRW 34.400,00 | KRW 30.250,00 | 208,62K |
| 2026-07-07 | KRW 33.000,00 | +1,69 % | KRW 32.650,00 | KRW 34.250,00 | KRW 32.300,00 | 126,92K |
| 2026-07-06 | KRW 32.450,00 | +2,53 % | KRW 32.250,00 | KRW 32.700,00 | KRW 30.500,00 | 60,69K |
| 2026-07-03 | KRW 31.650,00 | +2,43 % | KRW 30.800,00 | KRW 31.900,00 | KRW 28.975,00 | 99,28K |
| 2026-07-02 | KRW 30.900,00 | -7,90 % | KRW 32.100,00 | KRW 32.400,00 | KRW 30.600,00 | 93,84K |
| 2026-07-01 | KRW 33.550,00 | 0,00 % | KRW 34.700,00 | KRW 34.700,00 | KRW 32.800,00 | 105,86K |
| 2026-06-30 | KRW 33.550,00 | -0,30 % | KRW 32.950,00 | KRW 34.000,00 | KRW 32.450,00 | 112,45K |
| 2026-06-29 | KRW 33.650,00 | +12,35 % | KRW 30.050,00 | KRW 33.950,00 | KRW 29.400,00 | 117,93K |
| 2026-06-26 | KRW 29.950,00 | -8,83 % | KRW 32.850,00 | KRW 33.500,00 | KRW 28.950,00 | 232,41K |
| 2026-06-25 | KRW 32.850,00 | -4,51 % | KRW 34.800,00 | KRW 36.900,00 | KRW 32.500,00 | 147,01K |
| 2026-06-24 | KRW 34.400,00 | +12,23 % | KRW 30.150,00 | KRW 34.550,00 | KRW 29.950,00 | 202,05K |
| 2026-06-23 | KRW 30.650,00 | -11,67 % | KRW 33.900,00 | KRW 33.900,00 | KRW 29.950,00 | 212,52K |
| 2026-06-22 | KRW 34.700,00 | -4,80 % | KRW 36.500,00 | KRW 37.600,00 | KRW 32.950,00 | 146,55K |
| 2026-06-19 | KRW 36.450,00 | -3,70 % | KRW 37.900,00 | KRW 39.800,00 | KRW 34.500,00 | 153,22K |
| 2026-06-18 | KRW 37.850,00 | +0,66 % | KRW 37.650,00 | KRW 39.200,00 | KRW 35.650,00 | 109,41K |
| 2026-06-17 | KRW 37.600,00 | -0,66 % | KRW 37.750,00 | KRW 38.300,00 | KRW 36.500,00 | 56,96K |
| 2026-06-16 | KRW 37.850,00 | +2,30 % | KRW 37.350,00 | KRW 38.300,00 | KRW 36.550,00 | 71,70K |
| 2026-06-15 | KRW 37.000,00 | -0,13 % | KRW 37.100,00 | KRW 37.650,00 | KRW 35.650,00 | 75,40K |
| 2026-06-12 | KRW 37.050,00 | 0,00 % | KRW 37.950,00 | KRW 38.400,00 | KRW 36.550,00 | 67,06K |
| 2026-06-11 | KRW 37.050,00 | -1,85 % | KRW 37.350,00 | KRW 38.200,00 | KRW 36.100,00 | 65,10K |
| 2026-06-10 | KRW 37.750,00 | +0,53 % | KRW 37.600,00 | KRW 39.500,00 | KRW 36.300,00 | 100,56K |
| 2026-06-09 | KRW 37.550,00 | +8,37 % | KRW 35.250,00 | KRW 37.550,00 | KRW 34.900,00 | 65,00K |
| 2026-06-08 | KRW 34.650,00 | -10,35 % | KRW 35.700,00 | KRW 36.300,00 | KRW 34.100,00 | 125,60K |
| 2026-06-05 | KRW 38.650,00 | -1,53 % | KRW 39.450,00 | KRW 40.000,00 | KRW 37.650,00 | 77,91K |
| 2026-06-04 | KRW 39.250,00 | -0,76 % | KRW 40.000,00 | KRW 41.850,00 | KRW 38.700,00 | 77,94K |
| 2026-06-02 | KRW 39.550,00 | +1,54 % | KRW 38.000,00 | KRW 42.750,00 | KRW 37.100,00 | 191,13K |
| 2026-06-01 | KRW 38.950,00 | -0,76 % | KRW 38.800,00 | KRW 40.900,00 | KRW 37.700,00 | 160,26K |
| 2026-05-29 | KRW 39.250,00 | -1,88 % | KRW 39.950,00 | KRW 40.250,00 | KRW 38.500,00 | 112,24K |
| 2026-05-28 | KRW 40.000,00 | -2,91 % | KRW 41.150,00 | KRW 42.300,00 | KRW 38.500,00 | 134,20K |
| 2026-05-27 | KRW 41.200,00 | -7,21 % | KRW 43.400,00 | KRW 44.000,00 | KRW 40.700,00 | 212,89K |
| 2026-05-26 | KRW 44.400,00 | +0,57 % | KRW 45.450,00 | KRW 46.500,00 | KRW 41.500,00 | 98,70K |
| 2026-05-22 | KRW 44.150,00 | +0,34 % | KRW 43.250,00 | KRW 45.500,00 | KRW 42.550,00 | 109,44K |