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 30.950,00 | +0,65 % | KRW 30.400,00 | KRW 31.300,00 | KRW 29.850,00 | 925,67K |
| 2026-09-29 | KRW 30.750,00 | +5,49 % | KRW 29.050,00 | KRW 30.750,00 | KRW 28.800,00 | 1,95M |
| 2026-09-28 | KRW 29.150,00 | 0,00 % | KRW 29.300,00 | KRW 29.750,00 | KRW 28.950,00 | 664,17K |
| 2026-09-23 | KRW 29.150,00 | +0,87 % | KRW 29.350,00 | KRW 29.850,00 |
| KRW 28.650,00 |
| 725,65K |
| 2026-09-22 | KRW 28.900,00 | +1,40 % | KRW 29.000,00 | KRW 29.550,00 | KRW 28.500,00 | 1,22M |
| 2026-09-21 | KRW 28.500,00 | +3,07 % | KRW 27.950,00 | KRW 28.600,00 | KRW 27.400,00 | 981,85K |
| 2026-09-18 | KRW 27.650,00 | -2,30 % | KRW 29.300,00 | KRW 30.250,00 | KRW 27.550,00 | 1,56M |
| 2026-09-17 | KRW 28.300,00 | +3,66 % | KRW 27.500,00 | KRW 28.450,00 | KRW 27.050,00 | 666,09K |
| 2026-09-16 | KRW 27.300,00 | -0,73 % | KRW 27.400,00 | KRW 27.450,00 | KRW 26.700,00 | 443,26K |
| 2026-09-15 | KRW 27.500,00 | +1,48 % | KRW 26.850,00 | KRW 28.400,00 | KRW 26.850,00 | 729,92K |
| 2026-09-14 | KRW 27.100,00 | -1,99 % | KRW 27.200,00 | KRW 27.950,00 | KRW 26.150,00 | 874,96K |
| 2026-09-11 | KRW 27.650,00 | -4,33 % | KRW 28.000,00 | KRW 28.200,00 | KRW 27.200,00 | 1,07M |
| 2026-09-10 | KRW 28.900,00 | +5,67 % | KRW 27.350,00 | KRW 29.050,00 | KRW 27.200,00 | 4,37M |
| 2026-09-09 | KRW 27.350,00 | +0,74 % | KRW 27.200,00 | KRW 28.200,00 | KRW 27.000,00 | 1,32M |
| 2026-09-08 | KRW 27.150,00 | -3,38 % | KRW 28.200,00 | KRW 28.850,00 | KRW 27.150,00 | 714,03K |
| 2026-09-07 | KRW 28.100,00 | +0,72 % | KRW 28.500,00 | KRW 28.650,00 | KRW 27.600,00 | 907,86K |
| 2026-09-04 | KRW 27.900,00 | +1,27 % | KRW 27.950,00 | KRW 28.900,00 | KRW 27.400,00 | 685,21K |
| 2026-09-03 | KRW 27.550,00 | -1,78 % | KRW 28.450,00 | KRW 28.900,00 | KRW 27.150,00 | 561,27K |
| 2026-09-02 | KRW 28.050,00 | 0,00 % | KRW 27.200,00 | KRW 28.700,00 | KRW 26.750,00 | 618,04K |
| 2026-09-01 | KRW 28.050,00 | -1,41 % | KRW 28.350,00 | KRW 28.600,00 | KRW 27.800,00 | 366,94K |
| 2026-08-31 | KRW 28.450,00 | -0,87 % | KRW 27.900,00 | KRW 28.750,00 | KRW 27.400,00 | 545,18K |
| 2026-08-28 | KRW 28.700,00 | -1,54 % | KRW 28.750,00 | KRW 29.400,00 | KRW 28.600,00 | 434,08K |
| 2026-08-27 | KRW 29.150,00 | +1,75 % | KRW 28.850,00 | KRW 29.400,00 | KRW 28.300,00 | 520,38K |
| 2026-08-26 | KRW 28.650,00 | -2,72 % | KRW 29.200,00 | KRW 29.700,00 | KRW 28.150,00 | 573,77K |
| 2026-08-25 | KRW 29.450,00 | +8,07 % | KRW 27.500,00 | KRW 29.500,00 | KRW 25.800,00 | 1,02M |
| 2026-08-24 | KRW 27.250,00 | -3,71 % | KRW 28.400,00 | KRW 28.750,00 | KRW 27.200,00 | 621,40K |
| 2026-08-21 | KRW 28.300,00 | -5,35 % | KRW 29.200,00 | KRW 29.750,00 | KRW 28.050,00 | 717,18K |
| 2026-08-20 | KRW 29.900,00 | +2,22 % | KRW 30.350,00 | KRW 30.950,00 | KRW 29.700,00 | 878,65K |
| 2026-08-19 | KRW 29.250,00 | -3,47 % | KRW 29.100,00 | KRW 30.950,00 | KRW 28.550,00 | 790,59K |
| 2026-08-18 | KRW 30.300,00 | -6,34 % | KRW 32.550,00 | KRW 32.750,00 | KRW 30.150,00 | 1,10M |
| 2026-08-14 | KRW 32.350,00 | +1,41 % | KRW 32.350,00 | KRW 33.050,00 | KRW 31.100,00 | 1,14M |
| 2026-08-13 | KRW 31.900,00 | +0,31 % | KRW 32.150,00 | KRW 32.600,00 | KRW 31.250,00 | 1,15M |
| 2026-08-12 | KRW 31.800,00 | -3,05 % | KRW 32.800,00 | KRW 32.800,00 | KRW 31.250,00 | 840,30K |
| 2026-08-11 | KRW 32.800,00 | +3,47 % | KRW 31.400,00 | KRW 33.100,00 | KRW 31.200,00 | 1,13M |
| 2026-08-10 | KRW 31.700,00 | +7,09 % | KRW 29.750,00 | KRW 31.850,00 | KRW 29.500,00 | 909,34K |
| 2026-08-07 | KRW 29.600,00 | -4,67 % | KRW 31.950,00 | KRW 32.000,00 | KRW 28.950,00 | 823,90K |
| 2026-08-06 | KRW 31.050,00 | +0,16 % | KRW 30.900,00 | KRW 32.700,00 | KRW 29.800,00 | 1,10M |
| 2026-08-05 | KRW 31.000,00 | +3,68 % | KRW 30.500,00 | KRW 31.250,00 | KRW 29.650,00 | 1,12M |
| 2026-08-04 | KRW 29.900,00 | +8,33 % | KRW 28.100,00 | KRW 30.200,00 | KRW 27.600,00 | 1,87M |
| 2026-08-03 | KRW 27.600,00 | +1,28 % | KRW 26.900,00 | KRW 28.900,00 | KRW 26.350,00 | 1,86M |
| 2026-07-31 | KRW 27.250,00 | +20,84 % | KRW 24.800,00 | KRW 28.100,00 | KRW 24.200,00 | 3,06M |
| 2026-07-30 | KRW 22.550,00 | -0,88 % | KRW 21.850,00 | KRW 23.900,00 | KRW 21.850,00 | 1,64M |
| 2026-07-29 | KRW 22.750,00 | -6,19 % | KRW 26.500,00 | KRW 27.950,00 | KRW 21.100,00 | 3,17M |
| 2026-07-28 | KRW 24.250,00 | -12,30 % | KRW 26.300,00 | KRW 26.350,00 | KRW 24.150,00 | 1,10M |
| 2026-07-27 | KRW 27.650,00 | +7,17 % | KRW 26.650,00 | KRW 27.750,00 | KRW 26.250,00 | 970,34K |
| 2026-07-24 | KRW 25.800,00 | -6,35 % | KRW 26.800,00 | KRW 27.050,00 | KRW 25.750,00 | 690,55K |
| 2026-07-23 | KRW 27.550,00 | +3,96 % | KRW 27.000,00 | KRW 27.700,00 | KRW 26.250,00 | 834,15K |
| 2026-07-22 | KRW 26.500,00 | +3,52 % | KRW 27.250,00 | KRW 29.100,00 | KRW 26.400,00 | 1,32M |
| 2026-07-21 | KRW 25.600,00 | +3,85 % | KRW 24.600,00 | KRW 26.550,00 | KRW 24.050,00 | 1,10M |
| 2026-07-20 | KRW 24.650,00 | -6,63 % | KRW 25.450,00 | KRW 25.900,00 | KRW 24.500,00 | 797,55K |
| 2026-07-16 | KRW 26.400,00 | -7,04 % | KRW 27.300,00 | KRW 27.450,00 | KRW 25.950,00 | 737,81K |
| 2026-07-15 | KRW 28.400,00 | +12,48 % | KRW 26.350,00 | KRW 28.900,00 | KRW 26.350,00 | 1,22M |
| 2026-07-14 | KRW 25.250,00 | -2,32 % | KRW 25.800,00 | KRW 26.350,00 | KRW 23.750,00 | 1,14M |
| 2026-07-13 | KRW 25.850,00 | -10,24 % | KRW 28.950,00 | KRW 29.600,00 | KRW 25.800,00 | 1,14M |
| 2026-07-10 | KRW 28.800,00 | +13,61 % | KRW 26.250,00 | KRW 29.500,00 | KRW 26.200,00 | 1,29M |
| 2026-07-09 | KRW 25.350,00 | +1,40 % | KRW 25.050,00 | KRW 26.625,00 | KRW 24.750,00 | 970,26K |
| 2026-07-08 | KRW 25.000,00 | -7,75 % | KRW 25.750,00 | KRW 27.050,00 | KRW 24.700,00 | 1,17M |
| 2026-07-07 | KRW 27.100,00 | -4,75 % | KRW 27.850,00 | KRW 29.250,00 | KRW 26.050,00 | 1,02M |
| 2026-07-06 | KRW 28.450,00 | -5,48 % | KRW 30.100,00 | KRW 30.200,00 | KRW 27.350,00 | 894,82K |
| 2026-07-03 | KRW 30.100,00 | +1,52 % | KRW 29.800,00 | KRW 30.200,00 | KRW 27.150,00 | 1,30M |
| 2026-07-02 | KRW 29.650,00 | -11,89 % | KRW 32.450,00 | KRW 32.700,00 | KRW 29.550,00 | 1,47M |
| 2026-07-01 | KRW 33.650,00 | +5,32 % | KRW 32.100,00 | KRW 35.700,00 | KRW 31.600,00 | 1,82M |
| 2026-06-30 | KRW 31.950,00 | +1,75 % | KRW 31.450,00 | KRW 32.600,00 | KRW 30.800,00 | 935,04K |
| 2026-06-29 | KRW 31.400,00 | +6,26 % | KRW 29.550,00 | KRW 31.750,00 | KRW 29.150,00 | 1,16M |
| 2026-06-26 | KRW 29.550,00 | -3,43 % | KRW 30.550,00 | KRW 31.450,00 | KRW 28.750,00 | 1,74M |
| 2026-06-25 | KRW 30.600,00 | -1,45 % | KRW 31.800,00 | KRW 32.300,00 | KRW 30.200,00 | 1,17M |
| 2026-06-24 | KRW 31.050,00 | -1,11 % | KRW 31.500,00 | KRW 32.800,00 | KRW 30.150,00 | 1,29M |
| 2026-06-23 | KRW 31.400,00 | -5,56 % | KRW 32.900,00 | KRW 33.400,00 | KRW 31.150,00 | 1,91M |
| 2026-06-22 | KRW 33.250,00 | +0,61 % | KRW 32.700,00 | KRW 34.000,00 | KRW 32.300,00 | 1,08M |
| 2026-06-19 | KRW 33.050,00 | -4,62 % | KRW 34.650,00 | KRW 35.000,00 | KRW 32.050,00 | 1,89M |
| 2026-06-18 | KRW 34.650,00 | -2,39 % | KRW 35.300,00 | KRW 36.050,00 | KRW 34.500,00 | 2,03M |
| 2026-06-17 | KRW 35.500,00 | -0,70 % | KRW 35.750,00 | KRW 36.200,00 | KRW 35.050,00 | 1,40M |
| 2026-06-16 | KRW 35.750,00 | -4,41 % | KRW 37.800,00 | KRW 38.100,00 | KRW 35.650,00 | 1,83M |
| 2026-06-15 | KRW 37.400,00 | -4,47 % | KRW 40.000,00 | KRW 41.150,00 | KRW 37.250,00 | 2,94M |
| 2026-06-12 | KRW 39.150,00 | +14,47 % | KRW 36.000,00 | KRW 42.350,00 | KRW 35.050,00 | 11,53M |
| 2026-06-11 | KRW 34.200,00 | +10,50 % | KRW 30.050,00 | KRW 34.775,00 | KRW 29.950,00 | 4,86M |
| 2026-06-10 | KRW 30.950,00 | -7,47 % | KRW 32.700,00 | KRW 36.250,00 | KRW 30.150,00 | 1,51K |
| 2026-06-09 | KRW 33.450,00 | +20,32 % | KRW 28.500,00 | KRW 35.900,00 | KRW 28.500,00 | 7,07M |
| 2026-06-08 | KRW 27.800,00 | -11,32 % | KRW 28.750,00 | KRW 29.750,00 | KRW 27.500,00 | 1,68M |
| 2026-06-05 | KRW 31.350,00 | -7,52 % | KRW 33.100,00 | KRW 33.200,00 | KRW 30.600,00 | 1,42M |
| 2026-06-04 | KRW 33.900,00 | +4,95 % | KRW 32.750,00 | KRW 35.400,00 | KRW 32.200,00 | 1,72M |
| 2026-06-02 | KRW 32.300,00 | -4,58 % | KRW 33.850,00 | KRW 34.050,00 | KRW 31.600,00 | 1,50M |
| 2026-06-01 | KRW 33.850,00 | -1,31 % | KRW 34.350,00 | KRW 35.500,00 | KRW 33.650,00 | 1,69M |
| 2026-05-29 | KRW 34.300,00 | -3,38 % | KRW 36.300,00 | KRW 36.350,00 | KRW 33.900,00 | 1,63M |
| 2026-05-28 | KRW 35.500,00 | -4,05 % | KRW 37.200,00 | KRW 37.500,00 | KRW 34.000,00 | 1,77M |
| 2026-05-27 | KRW 37.000,00 | -9,31 % | KRW 41.300,00 | KRW 41.350,00 | KRW 36.900,00 | 2,40M |
| 2026-05-26 | KRW 40.800,00 | +3,55 % | KRW 40.200,00 | KRW 41.850,00 | KRW 39.800,00 | 2,27M |
| 2026-05-22 | KRW 39.400,00 | +5,07 % | KRW 37.550,00 | KRW 40.800,00 | KRW 37.100,00 | 2,64M |
| 2026-05-21 | KRW 37.500,00 | +10,78 % | KRW 34.950,00 | KRW 37.750,00 | KRW 34.700,00 | 2,05M |
| 2026-05-20 | KRW 33.850,00 | -2,03 % | KRW 34.550,00 | KRW 35.150,00 | KRW 32.950,00 | 1,87M |