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 33.000,00 | -0,60 % | KRW 33.250,00 | KRW 33.700,00 | KRW 32.550,00 | 48,06K |
| 2026-10-01 | KRW 33.200,00 | +4,73 % | KRW 31.950,00 | KRW 33.250,00 | KRW 31.650,00 | 68,22K |
| 2026-09-30 | KRW 31.700,00 | -1,71 % | KRW 32.250,00 | KRW 33.000,00 | KRW 31.600,00 | 58,70K |
| 2026-09-29 | KRW 32.250,00 | +6,61 % | KRW 30.000,00 | KRW 32.300,00 | KRW 30.000,00 | 102,81K |
| 2026-09-28 | KRW 30.250,00 | -2,10 % | KRW 31.050,00 | KRW 31.050,00 | KRW 30.050,00 | 34,04K |
| 2026-09-23 | KRW 30.900,00 | +0,82 % | KRW 31.100,00 | KRW 31.250,00 | KRW 30.600,00 | 23,89K |
| 2026-09-22 | KRW 30.650,00 | -1,92 % | KRW 31.750,00 | KRW 31.750,00 | KRW 30.350,00 | 43,04K |
| 2026-09-21 | KRW 31.250,00 | +4,52 % | KRW 30.200,00 | KRW 31.250,00 | KRW 29.800,00 | 61,12K |
| 2026-09-18 | KRW 29.900,00 | -0,17 % | KRW 30.300,00 | KRW 30.400,00 | KRW 29.900,00 | 21,44K |
| 2026-09-17 | KRW 29.950,00 | -1,16 % | KRW 30.500,00 | KRW 30.500,00 | KRW 29.800,00 | 22,51K |
| 2026-09-16 | KRW 30.300,00 | +1,17 % | KRW 29.800,00 | KRW 30.350,00 | KRW 29.550,00 | 37,11K |
| 2026-09-15 | KRW 29.950,00 | +0,34 % | KRW 30.300,00 | KRW 30.600,00 | KRW 29.450,00 | 40,62K |
| 2026-09-14 | KRW 29.850,00 | -1,32 % | KRW 30.200,00 | KRW 30.400,00 | KRW 28.900,00 | 28,97K |
| 2026-09-11 | KRW 30.250,00 | -2,73 % | KRW 30.600,00 | KRW 30.750,00 | KRW 30.050,00 | 31,59K |
| 2026-09-10 | KRW 31.100,00 | +1,63 % | KRW 30.700,00 | KRW 31.450,00 | KRW 30.300,00 | 60,12K |
| 2026-09-09 | KRW 30.600,00 | +2,34 % | KRW 29.700,00 | KRW 30.900,00 | KRW 29.700,00 | 61,14K |
| 2026-09-08 | KRW 29.900,00 | -0,99 % | KRW 30.350,00 | KRW 30.700,00 | KRW 29.850,00 | 38,40K |
| 2026-09-07 | KRW 30.200,00 | +2,37 % | KRW 30.300,00 | KRW 30.850,00 | KRW 30.000,00 | 33,44K |
| 2026-09-04 | KRW 29.500,00 | +1,90 % | KRW 29.250,00 | KRW 29.750,00 | KRW 28.900,00 | 31,02K |
| 2026-09-03 | KRW 28.950,00 | -2,53 % | KRW 30.000,00 | KRW 30.050,00 | KRW 28.800,00 | 48,74K |
| 2026-09-02 | KRW 29.700,00 | +1,37 % | KRW 29.000,00 | KRW 30.100,00 | KRW 28.750,00 | 57,73K |
| 2026-09-01 | KRW 29.300,00 | -0,85 % | KRW 29.700,00 | KRW 29.700,00 | KRW 28.700,00 | 38,50K |
| 2026-08-31 | KRW 29.550,00 | -1,17 % | KRW 29.300,00 | KRW 29.650,00 | KRW 28.750,00 | 45,65K |
| 2026-08-28 | KRW 29.900,00 | +2,05 % | KRW 29.550,00 | KRW 30.100,00 | KRW 29.200,00 | 57,34K |
| 2026-08-27 | KRW 29.300,00 | +1,21 % | KRW 29.200,00 | KRW 29.650,00 | KRW 28.800,00 | 80,79K |
| 2026-08-26 | KRW 28.950,00 | +0,17 % | KRW 29.000,00 | KRW 29.300,00 | KRW 28.500,00 | 31,65K |
| 2026-08-25 | KRW 28.900,00 | +5,28 % | KRW 27.200,00 | KRW 29.000,00 | KRW 26.700,00 | 52,46K |
| 2026-08-24 | KRW 27.450,00 | -2,66 % | KRW 28.100,00 | KRW 28.350,00 | KRW 27.250,00 | 73,21K |
| 2026-08-21 | KRW 28.200,00 | -1,74 % | KRW 28.700,00 | KRW 28.700,00 | KRW 27.800,00 | 42,71K |
| 2026-08-20 | KRW 28.700,00 | +1,06 % | KRW 28.850,00 | KRW 29.350,00 | KRW 28.500,00 | 54,89K |
| 2026-08-19 | KRW 28.400,00 | -1,56 % | KRW 28.100,00 | KRW 29.150,00 | KRW 27.450,00 | 53,53K |
| 2026-08-18 | KRW 28.850,00 | +1,41 % | KRW 28.750,00 | KRW 29.900,00 | KRW 28.500,00 | 119,03K |
| 2026-08-14 | KRW 28.450,00 | -0,52 % | KRW 28.950,00 | KRW 29.500,00 | KRW 27.900,00 | 120,00K |
| 2026-08-13 | KRW 28.600,00 | -1,38 % | KRW 29.300,00 | KRW 30.100,00 | KRW 28.400,00 | 91,75K |
| 2026-08-12 | KRW 29.000,00 | -0,68 % | KRW 29.400,00 | KRW 29.400,00 | KRW 28.250,00 | 91,39K |
| 2026-08-11 | KRW 29.200,00 | -0,68 % | KRW 28.950,00 | KRW 30.000,00 | KRW 28.950,00 | 48,85K |
| 2026-08-10 | KRW 29.400,00 | +2,62 % | KRW 28.950,00 | KRW 29.650,00 | KRW 28.650,00 | 69,26K |
| 2026-08-07 | KRW 28.650,00 | +0,70 % | KRW 28.550,00 | KRW 29.150,00 | KRW 27.900,00 | 75,27K |
| 2026-08-06 | KRW 28.450,00 | -1,73 % | KRW 28.700,00 | KRW 29.000,00 | KRW 27.750,00 | 71,65K |
| 2026-08-05 | KRW 28.950,00 | +0,17 % | KRW 29.900,00 | KRW 29.900,00 | KRW 28.850,00 | 86,62K |
| 2026-08-04 | KRW 28.900,00 | -2,03 % | KRW 29.650,00 | KRW 30.000,00 | KRW 28.600,00 | 100,09K |
| 2026-08-03 | KRW 29.500,00 | +0,51 % | KRW 28.350,00 | KRW 30.300,00 | KRW 28.350,00 | 72,85K |
| 2026-07-31 | KRW 29.350,00 | +16,01 % | KRW 27.700,00 | KRW 29.750,00 | KRW 27.200,00 | 142,05K |
| 2026-07-30 | KRW 25.300,00 | -3,25 % | KRW 25.950,00 | KRW 27.450,00 | KRW 25.300,00 | 106,80K |
| 2026-07-29 | KRW 26.150,00 | -8,73 % | KRW 28.750,00 | KRW 29.400,00 | KRW 24.800,00 | 199,61K |
| 2026-07-28 | KRW 28.650,00 | -6,07 % | KRW 29.350,00 | KRW 29.350,00 | KRW 28.200,00 | 100,49K |
| 2026-07-27 | KRW 30.500,00 | +6,46 % | KRW 29.000,00 | KRW 30.550,00 | KRW 28.500,00 | 92,37K |
| 2026-07-24 | KRW 28.650,00 | -5,76 % | KRW 30.300,00 | KRW 30.300,00 | KRW 28.600,00 | 58,14K |
| 2026-07-23 | KRW 30.400,00 | +2,36 % | KRW 30.100,00 | KRW 30.700,00 | KRW 29.200,00 | 59,14K |
| 2026-07-22 | KRW 29.700,00 | +0,85 % | KRW 30.400,00 | KRW 31.500,00 | KRW 29.550,00 | 79,67K |
| 2026-07-21 | KRW 29.450,00 | 0,00 % | KRW 29.450,00 | KRW 30.150,00 | KRW 27.850,00 | 99,17K |
| 2026-07-20 | KRW 29.450,00 | -5,91 % | KRW 30.200,00 | KRW 31.150,00 | KRW 29.000,00 | 134,72K |
| 2026-07-16 | KRW 31.300,00 | -3,84 % | KRW 31.800,00 | KRW 33.450,00 | KRW 30.800,00 | 142,51K |
| 2026-07-15 | KRW 32.550,00 | +13,22 % | KRW 30.150,00 | KRW 32.700,00 | KRW 29.900,00 | 359,40K |
| 2026-07-14 | KRW 28.750,00 | -0,17 % | KRW 29.500,00 | KRW 29.500,00 | KRW 28.050,00 | 89,55K |
| 2026-07-13 | KRW 28.800,00 | -1,87 % | KRW 29.350,00 | KRW 30.000,00 | KRW 27.500,00 | 97,15K |
| 2026-07-10 | KRW 29.350,00 | +4,08 % | KRW 28.850,00 | KRW 29.450,00 | KRW 28.600,00 | 91,33K |
| 2026-07-09 | KRW 28.200,00 | +5,62 % | KRW 27.200,00 | KRW 28.800,00 | KRW 26.950,00 | 130,59K |
| 2026-07-08 | KRW 26.700,00 | -1,84 % | KRW 26.900,00 | KRW 28.400,00 | KRW 26.400,00 | 125,70K |
| 2026-07-07 | KRW 27.200,00 | -5,39 % | KRW 29.000,00 | KRW 29.650,00 | KRW 26.850,00 | 120,86K |
| 2026-07-06 | KRW 28.750,00 | -0,17 % | KRW 28.800,00 | KRW 29.850,00 | KRW 27.700,00 | 82,12K |
| 2026-07-03 | KRW 28.800,00 | +3,23 % | KRW 27.950,00 | KRW 29.050,00 | KRW 26.850,00 | 78,04K |
| 2026-07-02 | KRW 27.900,00 | -7,15 % | KRW 29.200,00 | KRW 29.600,00 | KRW 27.050,00 | 129,75K |
| 2026-07-01 | KRW 30.050,00 | +1,86 % | KRW 29.850,00 | KRW 31.200,00 | KRW 29.500,00 | 129,65K |
| 2026-06-30 | KRW 29.500,00 | -1,17 % | KRW 29.950,00 | KRW 30.600,00 | KRW 28.950,00 | 91,99K |
| 2026-06-29 | KRW 29.850,00 | +9,54 % | KRW 27.250,00 | KRW 30.000,00 | KRW 26.950,00 | 242,30K |
| 2026-06-26 | KRW 27.250,00 | -2,68 % | KRW 27.500,00 | KRW 28.800,00 | KRW 26.450,00 | 130,72K |
| 2026-06-25 | KRW 28.000,00 | +4,48 % | KRW 28.500,00 | KRW 29.400,00 | KRW 27.200,00 | 159,92K |
| 2026-06-24 | KRW 26.800,00 | -0,37 % | KRW 27.000,00 | KRW 28.000,00 | KRW 26.100,00 | 124,43K |
| 2026-06-23 | KRW 26.900,00 | -9,27 % | KRW 29.150,00 | KRW 30.000,00 | KRW 26.800,00 | 172,71K |
| 2026-06-22 | KRW 29.650,00 | +2,95 % | KRW 28.200,00 | KRW 30.900,00 | KRW 28.000,00 | 270,97K |
| 2026-06-19 | KRW 28.800,00 | +3,41 % | KRW 29.000,00 | KRW 30.200,00 | KRW 27.850,00 | 288,55K |
| 2026-06-18 | KRW 27.850,00 | -5,59 % | KRW 29.200,00 | KRW 29.750,00 | KRW 27.550,00 | 193,17K |
| 2026-06-17 | KRW 29.500,00 | +11,74 % | KRW 26.450,00 | KRW 30.500,00 | KRW 26.250,00 | 275,15K |
| 2026-06-16 | KRW 26.400,00 | -2,22 % | KRW 27.550,00 | KRW 27.550,00 | KRW 26.350,00 | 71,58K |
| 2026-06-15 | KRW 27.000,00 | -1,82 % | KRW 28.150,00 | KRW 28.300,00 | KRW 26.900,00 | 99,55K |
| 2026-06-12 | KRW 27.500,00 | +7,00 % | KRW 27.250,00 | KRW 28.350,00 | KRW 26.550,00 | 106,58K |
| 2026-06-11 | KRW 25.700,00 | +2,59 % | KRW 25.300,00 | KRW 26.500,00 | KRW 24.100,00 | 93,92K |
| 2026-06-10 | KRW 25.050,00 | -2,15 % | KRW 25.400,00 | KRW 26.350,00 | KRW 24.650,00 | 2 |
| 2026-06-09 | KRW 25.600,00 | +9,87 % | KRW 23.850,00 | KRW 26.400,00 | KRW 23.850,00 | 164,75K |
| 2026-06-08 | KRW 23.300,00 | -6,05 % | KRW 23.400,00 | KRW 24.200,00 | KRW 22.600,00 | 121,32K |
| 2026-06-05 | KRW 24.800,00 | -2,55 % | KRW 26.350,00 | KRW 26.450,00 | KRW 24.350,00 | 110,46K |
| 2026-06-04 | KRW 25.450,00 | +3,46 % | KRW 25.350,00 | KRW 26.550,00 | KRW 24.950,00 | 144,92K |
| 2026-06-02 | KRW 24.600,00 | -1,20 % | KRW 24.750,00 | KRW 24.900,00 | KRW 23.800,00 | 113,57K |
| 2026-06-01 | KRW 24.900,00 | -2,92 % | KRW 25.300,00 | KRW 25.600,00 | KRW 24.350,00 | 119,22K |
| 2026-05-29 | KRW 25.650,00 | -1,91 % | KRW 26.500,00 | KRW 26.800,00 | KRW 24.750,00 | 128,64K |
| 2026-05-28 | KRW 26.150,00 | -1,69 % | KRW 26.550,00 | KRW 26.800,00 | KRW 24.950,00 | 133,26K |
| 2026-05-27 | KRW 26.600,00 | -5,00 % | KRW 28.900,00 | KRW 29.050,00 | KRW 26.350,00 | 138,84K |
| 2026-05-26 | KRW 28.000,00 | -1,58 % | KRW 29.400,00 | KRW 29.950,00 | KRW 27.900,00 | 152,89K |
| 2026-05-22 | KRW 28.450,00 | +4,21 % | KRW 27.900,00 | KRW 28.850,00 | KRW 27.350,00 | 96,63K |