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 57.500,00 | +3,05 % | KRW 55.500,00 | KRW 57.900,00 | KRW 54.600,00 | 163,48K |
| 2026-09-30 | KRW 55.800,00 | -3,29 % | KRW 58.300,00 | KRW 58.400,00 | KRW 54.500,00 | 134,53K |
| 2026-09-29 | KRW 57.700,00 | -1,70 % | KRW 58.000,00 | KRW 58.700,00 | KRW 55.700,00 | 133,99K |
| 2026-09-28 | KRW 58.700,00 | +1,21 % | KRW 58.000,00 | KRW 59.700,00 | KRW 57.000,00 | 121,23K |
| 2026-09-23 | KRW 58.000,00 | +1,93 % | KRW 57.000,00 | KRW 61.900,00 | KRW 57.000,00 | 260,30K |
| 2026-09-22 | KRW 56.900,00 | -1,22 % | KRW 58.500,00 | KRW 59.200,00 | KRW 56.100,00 | 123,71K |
| 2026-09-21 | KRW 57.600,00 | +7,66 % | KRW 53.800,00 | KRW 58.100,00 | KRW 52.600,00 | 208,52K |
| 2026-09-18 | KRW 53.500,00 | +2,69 % | KRW 53.000,00 | KRW 54.400,00 | KRW 50.700,00 | 132,42K |
| 2026-09-17 | KRW 52.100,00 | +4,20 % | KRW 51.000,00 | KRW 54.000,00 | KRW 50.300,00 | 166,65K |
| 2026-09-16 | KRW 50.000,00 | -1,96 % | KRW 51.100,00 | KRW 51.900,00 | KRW 49.000,00 | 141,19K |
| 2026-09-15 | KRW 51.000,00 | +0,99 % | KRW 51.000,00 | KRW 53.300,00 | KRW 49.650,00 | 105,58K |
| 2026-09-14 | KRW 50.500,00 | -9,50 % | KRW 53.200,00 | KRW 54.200,00 | KRW 47.950,00 | 446,74K |
| 2026-09-11 | KRW 55.800,00 | +9,41 % | KRW 50.500,00 | KRW 56.500,00 | KRW 50.200,00 | 298,96K |
| 2026-09-10 | KRW 51.000,00 | +6,47 % | KRW 47.450,00 | KRW 52.000,00 | KRW 46.550,00 | 209,38K |
| 2026-09-09 | KRW 47.900,00 | +2,90 % | KRW 46.050,00 | KRW 49.500,00 | KRW 46.050,00 | 140,78K |
| 2026-09-08 | KRW 46.550,00 | 0,00 % | KRW 46.550,00 | KRW 48.000,00 | KRW 45.600,00 | 106,72K |
| 2026-09-07 | KRW 46.550,00 | +9,53 % | KRW 43.700,00 | KRW 47.000,00 | KRW 43.700,00 | 140,89K |
| 2026-09-04 | KRW 42.500,00 | +4,04 % | KRW 40.850,00 | KRW 42.900,00 | KRW 40.650,00 | 56,28K |
| 2026-09-03 | KRW 40.850,00 | -0,61 % | KRW 42.250,00 | KRW 43.050,00 | KRW 40.200,00 | 62,80K |
| 2026-09-02 | KRW 41.100,00 | +0,86 % | KRW 39.900,00 | KRW 43.300,00 | KRW 39.500,00 | 85,48K |
| 2026-09-01 | KRW 40.750,00 | -2,28 % | KRW 41.700,00 | KRW 42.000,00 | KRW 40.050,00 | 54,74K |
| 2026-08-31 | KRW 41.700,00 | -0,36 % | KRW 41.650,00 | KRW 42.700,00 | KRW 37.500,00 | 61,62K |
| 2026-08-28 | KRW 41.850,00 | 0,00 % | KRW 41.700,00 | KRW 42.650,00 | KRW 41.050,00 | 47,84K |
| 2026-08-27 | KRW 41.850,00 | -0,12 % | KRW 42.750,00 | KRW 43.600,00 | KRW 40.000,00 | 89,09K |
| 2026-08-26 | KRW 41.900,00 | -3,79 % | KRW 42.550,00 | KRW 42.950,00 | KRW 40.700,00 | 79,43K |
| 2026-08-25 | KRW 43.550,00 | +12,10 % | KRW 38.250,00 | KRW 43.700,00 | KRW 38.000,00 | 307,76K |
| 2026-08-24 | KRW 38.850,00 | -2,39 % | KRW 40.250,00 | KRW 42.300,00 | KRW 38.750,00 | 236,74K |
| 2026-08-21 | KRW 39.800,00 | -3,86 % | KRW 40.000,00 | KRW 40.800,00 | KRW 38.500,00 | 185,53K |
| 2026-08-20 | KRW 41.400,00 | -0,12 % | KRW 40.700,00 | KRW 41.850,00 | KRW 36.700,00 | 384,61K |
| 2026-08-19 | KRW 41.450,00 | +9,66 % | KRW 35.350,00 | KRW 42.450,00 | KRW 35.300,00 | 1,29M |
| 2026-08-18 | KRW 37.800,00 | +29,90 % | KRW 37.800,00 | KRW 37.800,00 | KRW 36.500,00 | 1,11M |
| 2026-08-14 | KRW 29.100,00 | +3,01 % | KRW 28.650,00 | KRW 29.800,00 | KRW 26.900,00 | 237,01K |
| 2026-08-13 | KRW 28.250,00 | 0,00 % | KRW 28.500,00 | KRW 28.650,00 | KRW 27.500,00 | 59,85K |
| 2026-08-12 | KRW 28.250,00 | +2,17 % | KRW 27.950,00 | KRW 28.450,00 | KRW 26.800,00 | 64,21K |
| 2026-08-11 | KRW 27.650,00 | +7,80 % | KRW 25.600,00 | KRW 28.000,00 | KRW 25.250,00 | 110,83K |
| 2026-08-10 | KRW 25.650,00 | +6,88 % | KRW 24.250,00 | KRW 25.700,00 | KRW 24.150,00 | 57,29K |
| 2026-08-07 | KRW 24.000,00 | -0,41 % | KRW 24.300,00 | KRW 25.100,00 | KRW 23.250,00 | 96,94K |
| 2026-08-06 | KRW 24.100,00 | -2,03 % | KRW 24.450,00 | KRW 24.600,00 | KRW 23.150,00 | 42,56K |
| 2026-08-05 | KRW 24.600,00 | +9,09 % | KRW 23.250,00 | KRW 24.850,00 | KRW 23.000,00 | 47,45K |
| 2026-08-04 | KRW 22.550,00 | +7,38 % | KRW 21.300,00 | KRW 22.700,00 | KRW 20.700,00 | 45,16K |
| 2026-08-03 | KRW 21.000,00 | +1,94 % | KRW 20.600,00 | KRW 21.850,00 | KRW 20.000,00 | 49,16K |
| 2026-07-31 | KRW 20.600,00 | +20,33 % | KRW 18.290,00 | KRW 20.900,00 | KRW 18.290,00 | 82,92K |
| 2026-07-30 | KRW 17.120,00 | -2,28 % | KRW 16.550,00 | KRW 18.100,00 | KRW 16.550,00 | 50,46K |
| 2026-07-29 | KRW 17.520,00 | -13,27 % | KRW 20.100,00 | KRW 20.750,00 | KRW 15.500,00 | 151,36K |
| 2026-07-28 | KRW 20.200,00 | -9,62 % | KRW 21.350,00 | KRW 21.450,00 | KRW 19.500,00 | 53,89K |
| 2026-07-27 | KRW 22.350,00 | +1,59 % | KRW 22.250,00 | KRW 23.150,00 | KRW 21.850,00 | 22,60K |
| 2026-07-24 | KRW 22.000,00 | -7,76 % | KRW 23.000,00 | KRW 23.500,00 | KRW 21.750,00 | 52,96K |
| 2026-07-23 | KRW 23.850,00 | +5,53 % | KRW 22.600,00 | KRW 24.100,00 | KRW 22.600,00 | 52,03K |
| 2026-07-22 | KRW 22.600,00 | -0,88 % | KRW 23.500,00 | KRW 24.200,00 | KRW 22.400,00 | 40,16K |
| 2026-07-21 | KRW 22.800,00 | +2,70 % | KRW 22.050,00 | KRW 22.900,00 | KRW 21.300,00 | 41,62K |
| 2026-07-20 | KRW 22.200,00 | -4,10 % | KRW 22.000,00 | KRW 23.400,00 | KRW 21.450,00 | 57,82K |
| 2026-07-16 | KRW 23.150,00 | -7,95 % | KRW 24.500,00 | KRW 24.500,00 | KRW 22.850,00 | 55,86K |
| 2026-07-15 | KRW 25.150,00 | +14,32 % | KRW 22.850,00 | KRW 25.500,00 | KRW 22.800,00 | 68,26K |
| 2026-07-14 | KRW 22.000,00 | -2,22 % | KRW 22.000,00 | KRW 23.100,00 | KRW 21.000,00 | 93,82K |
| 2026-07-13 | KRW 22.500,00 | -5,86 % | KRW 24.100,00 | KRW 25.200,00 | KRW 22.100,00 | 109,19K |
| 2026-07-10 | KRW 23.900,00 | +11,42 % | KRW 21.950,00 | KRW 24.100,00 | KRW 21.450,00 | 78,24K |
| 2026-07-09 | KRW 21.450,00 | +3,87 % | KRW 20.500,00 | KRW 21.900,00 | KRW 20.500,00 | 91,45K |
| 2026-07-08 | KRW 20.650,00 | -6,35 % | KRW 21.050,00 | KRW 22.000,00 | KRW 19.750,00 | 73,51K |
| 2026-07-07 | KRW 22.050,00 | -5,16 % | KRW 23.250,00 | KRW 23.750,00 | KRW 21.050,00 | 61,11K |
| 2026-07-06 | KRW 23.250,00 | -3,13 % | KRW 24.050,00 | KRW 24.750,00 | KRW 22.100,00 | 58,20K |
| 2026-07-03 | KRW 24.000,00 | +5,73 % | KRW 22.700,00 | KRW 24.000,00 | KRW 21.550,00 | 65,68K |
| 2026-07-02 | KRW 22.700,00 | -12,02 % | KRW 25.000,00 | KRW 25.000,00 | KRW 22.550,00 | 85,26K |
| 2026-07-01 | KRW 25.800,00 | +4,03 % | KRW 25.000,00 | KRW 26.650,00 | KRW 24.150,00 | 62,40K |
| 2026-06-30 | KRW 24.800,00 | +1,85 % | KRW 24.050,00 | KRW 25.200,00 | KRW 23.750,00 | 38,99K |
| 2026-06-29 | KRW 24.350,00 | +7,03 % | KRW 22.500,00 | KRW 24.750,00 | KRW 22.500,00 | 104,23K |
| 2026-06-26 | KRW 22.750,00 | -4,81 % | KRW 23.350,00 | KRW 24.400,00 | KRW 21.050,00 | 102,36K |
| 2026-06-25 | KRW 23.900,00 | -2,45 % | KRW 24.950,00 | KRW 25.450,00 | KRW 23.250,00 | 55,96K |
| 2026-06-24 | KRW 24.500,00 | -1,41 % | KRW 24.650,00 | KRW 25.350,00 | KRW 23.400,00 | 115,84K |
| 2026-06-23 | KRW 24.850,00 | -9,47 % | KRW 27.450,00 | KRW 27.450,00 | KRW 24.000,00 | 106,71K |
| 2026-06-22 | KRW 27.450,00 | +0,92 % | KRW 27.000,00 | KRW 28.400,00 | KRW 26.300,00 | 83,76K |
| 2026-06-19 | KRW 27.200,00 | -4,56 % | KRW 28.500,00 | KRW 28.850,00 | KRW 26.350,00 | 72,27K |
| 2026-06-18 | KRW 28.500,00 | -3,72 % | KRW 29.700,00 | KRW 29.700,00 | KRW 28.400,00 | 71,99K |
| 2026-06-17 | KRW 29.600,00 | +2,25 % | KRW 28.850,00 | KRW 30.050,00 | KRW 28.600,00 | 46,84K |
| 2026-06-16 | KRW 28.950,00 | -4,61 % | KRW 30.350,00 | KRW 30.500,00 | KRW 28.800,00 | 76,23K |
| 2026-06-15 | KRW 30.350,00 | +0,66 % | KRW 30.950,00 | KRW 31.050,00 | KRW 29.500,00 | 93,90K |
| 2026-06-12 | KRW 30.150,00 | +4,87 % | KRW 30.050,00 | KRW 31.050,00 | KRW 29.100,00 | 112,51K |
| 2026-06-11 | KRW 28.750,00 | +5,12 % | KRW 27.000,00 | KRW 29.200,00 | KRW 26.300,00 | 88,73K |
| 2026-06-10 | KRW 27.350,00 | -2,50 % | KRW 27.900,00 | KRW 28.500,00 | KRW 26.450,00 | 91 |
| 2026-06-09 | KRW 28.050,00 | +13,56 % | KRW 26.050,00 | KRW 28.300,00 | KRW 25.350,00 | 107,77K |
| 2026-06-08 | KRW 24.700,00 | -10,18 % | KRW 25.350,00 | KRW 26.200,00 | KRW 24.150,00 | 117,63K |
| 2026-06-05 | KRW 27.500,00 | -5,82 % | KRW 28.050,00 | KRW 28.900,00 | KRW 26.500,00 | 103,06K |
| 2026-06-04 | KRW 29.200,00 | +4,10 % | KRW 28.050,00 | KRW 30.500,00 | KRW 27.800,00 | 103,14K |
| 2026-06-02 | KRW 28.050,00 | -5,56 % | KRW 29.150,00 | KRW 29.700,00 | KRW 26.900,00 | 185,89K |
| 2026-06-01 | KRW 29.700,00 | -4,19 % | KRW 31.000,00 | KRW 31.000,00 | KRW 28.800,00 | 232,30K |
| 2026-05-29 | KRW 31.000,00 | -7,05 % | KRW 33.400,00 | KRW 33.700,00 | KRW 30.400,00 | 164,53K |
| 2026-05-28 | KRW 33.350,00 | -5,26 % | KRW 35.200,00 | KRW 35.200,00 | KRW 31.700,00 | 193,32K |
| 2026-05-27 | KRW 35.200,00 | -4,09 % | KRW 37.000,00 | KRW 38.300,00 | KRW 34.700,00 | 174,90K |
| 2026-05-26 | KRW 36.700,00 | -1,08 % | KRW 37.850,00 | KRW 39.350,00 | KRW 36.100,00 | 302,38K |
| 2026-05-22 | KRW 37.100,00 | +6,30 % | KRW 36.000,00 | KRW 39.550,00 | KRW 35.050,00 | 331,53K |
| 2026-05-21 | KRW 34.900,00 | +4,33 % | KRW 34.400,00 | KRW 35.850,00 | KRW 33.600,00 | 184,48K |