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 52.100,00 | +15,39 % | KRW 45.300,00 | KRW 52.100,00 | KRW 44.950,00 | 655,88K |
| 2026-09-30 | KRW 45.150,00 | +0,33 % | KRW 45.200,00 | KRW 46.400,00 | KRW 44.700,00 | 175,73K |
| 2026-09-29 | KRW 45.000,00 | +4,65 % | KRW 42.850,00 | KRW 45.000,00 | KRW 42.700,00 | 194,55K |
| 2026-09-28 | KRW 43.000,00 | -2,49 % | KRW 44.200,00 | KRW 44.800,00 | KRW 43.000,00 | 160,95K |
| 2026-09-23 | KRW 44.100,00 | +2,44 % | KRW 44.000,00 | KRW 44.350,00 | KRW 42.900,00 | 194,00K |
| 2026-09-22 | KRW 43.050,00 | -1,37 % | KRW 44.500,00 | KRW 44.750,00 | KRW 42.700,00 | 214,30K |
| 2026-09-21 | KRW 43.650,00 | +4,68 % | KRW 41.750,00 | KRW 43.900,00 | KRW 41.350,00 | 234,64K |
| 2026-09-18 | KRW 41.700,00 | +2,08 % | KRW 42.000,00 | KRW 42.000,00 | KRW 41.100,00 | 112,30K |
| 2026-09-17 | KRW 40.850,00 | +0,74 % | KRW 40.650,00 | KRW 41.350,00 | KRW 40.000,00 | 84,91K |
| 2026-09-16 | KRW 40.550,00 | +2,40 % | KRW 39.650,00 | KRW 40.700,00 | KRW 39.100,00 | 88,76K |
| 2026-09-15 | KRW 39.600,00 | 0,00 % | KRW 39.400,00 | KRW 40.600,00 | KRW 39.200,00 | 93,58K |
| 2026-09-14 | KRW 39.600,00 | -4,35 % | KRW 40.500,00 | KRW 40.650,00 | KRW 39.500,00 | 194,80K |
| 2026-09-11 | KRW 41.400,00 | -4,83 % | KRW 41.800,00 | KRW 42.550,00 | KRW 40.600,00 | 299,99K |
| 2026-09-10 | KRW 43.500,00 | +7,14 % | KRW 40.000,00 | KRW 43.500,00 | KRW 39.800,00 | 970,69K |
| 2026-09-09 | KRW 40.600,00 | +0,25 % | KRW 40.300,00 | KRW 42.200,00 | KRW 39.800,00 | 434,40K |
| 2026-09-08 | KRW 40.500,00 | -2,76 % | KRW 41.650,00 | KRW 42.600,00 | KRW 40.500,00 | 235,28K |
| 2026-09-07 | KRW 41.650,00 | +4,00 % | KRW 41.300,00 | KRW 42.000,00 | KRW 40.950,00 | 177,24K |
| 2026-09-04 | KRW 40.050,00 | +1,91 % | KRW 39.650,00 | KRW 40.550,00 | KRW 39.550,00 | 143,54K |
| 2026-09-03 | KRW 39.300,00 | -2,48 % | KRW 40.800,00 | KRW 41.000,00 | KRW 38.750,00 | 132,58K |
| 2026-09-02 | KRW 40.300,00 | -4,05 % | KRW 40.400,00 | KRW 41.600,00 | KRW 39.850,00 | 102,76K |
| 2026-09-01 | KRW 42.000,00 | +1,20 % | KRW 41.100,00 | KRW 42.150,00 | KRW 40.550,00 | 122,96K |
| 2026-08-31 | KRW 41.500,00 | +0,73 % | KRW 39.850,00 | KRW 41.850,00 | KRW 39.050,00 | 468,02K |
| 2026-08-28 | KRW 41.200,00 | -2,83 % | KRW 42.050,00 | KRW 43.850,00 | KRW 40.800,00 | 169,17K |
| 2026-08-27 | KRW 42.400,00 | +0,83 % | KRW 42.900,00 | KRW 43.450,00 | KRW 41.800,00 | 130,02K |
| 2026-08-26 | KRW 42.050,00 | -2,77 % | KRW 43.250,00 | KRW 43.250,00 | KRW 41.000,00 | 163,01K |
| 2026-08-25 | KRW 43.250,00 | +5,75 % | KRW 39.800,00 | KRW 43.300,00 | KRW 38.600,00 | 171,01K |
| 2026-08-24 | KRW 40.900,00 | +0,62 % | KRW 41.000,00 | KRW 42.350,00 | KRW 40.500,00 | 106,53K |
| 2026-08-21 | KRW 40.650,00 | -6,01 % | KRW 42.000,00 | KRW 42.450,00 | KRW 40.550,00 | 126,25K |
| 2026-08-20 | KRW 43.250,00 | +2,85 % | KRW 43.250,00 | KRW 44.000,00 | KRW 42.400,00 | 115,63K |
| 2026-08-19 | KRW 42.050,00 | -3,89 % | KRW 41.800,00 | KRW 44.200,00 | KRW 41.100,00 | 137,79K |
| 2026-08-18 | KRW 43.750,00 | -1,69 % | KRW 46.050,00 | KRW 47.100,00 | KRW 43.450,00 | 326,56K |
| 2026-08-14 | KRW 44.500,00 | -0,89 % | KRW 45.250,00 | KRW 45.250,00 | KRW 42.600,00 | 242,68K |
| 2026-08-13 | KRW 44.900,00 | +0,11 % | KRW 45.500,00 | KRW 45.950,00 | KRW 44.300,00 | 278,95K |
| 2026-08-12 | KRW 44.850,00 | +0,22 % | KRW 45.000,00 | KRW 45.550,00 | KRW 43.500,00 | 235,33K |
| 2026-08-11 | KRW 44.750,00 | +1,24 % | KRW 43.800,00 | KRW 45.150,00 | KRW 42.900,00 | 196,91K |
| 2026-08-10 | KRW 44.200,00 | +8,20 % | KRW 41.350,00 | KRW 44.450,00 | KRW 40.500,00 | 178,35K |
| 2026-08-07 | KRW 40.850,00 | -3,08 % | KRW 42.650,00 | KRW 43.450,00 | KRW 39.850,00 | 186,15K |
| 2026-08-06 | KRW 42.150,00 | -4,53 % | KRW 43.200,00 | KRW 44.350,00 | KRW 41.100,00 | 187,52K |
| 2026-08-05 | KRW 44.150,00 | +5,37 % | KRW 44.350,00 | KRW 44.700,00 | KRW 42.250,00 | 188,08K |
| 2026-08-04 | KRW 41.900,00 | +2,57 % | KRW 41.650,00 | KRW 42.950,00 | KRW 40.450,00 | 208,45K |
| 2026-08-03 | KRW 40.850,00 | 0,00 % | KRW 40.100,00 | KRW 42.100,00 | KRW 39.150,00 | 247,21K |
| 2026-07-31 | KRW 40.850,00 | +19,27 % | KRW 38.000,00 | KRW 41.200,00 | KRW 37.850,00 | 383,11K |
| 2026-07-30 | KRW 34.250,00 | +0,59 % | KRW 33.700,00 | KRW 37.050,00 | KRW 33.700,00 | 320,16K |
| 2026-07-29 | KRW 34.050,00 | -13,80 % | KRW 40.350,00 | KRW 41.250,00 | KRW 31.900,00 | 467,68K |
| 2026-07-28 | KRW 39.500,00 | -3,54 % | KRW 42.250,00 | KRW 42.750,00 | KRW 38.900,00 | 409,37K |
| 2026-07-27 | KRW 40.950,00 | +6,36 % | KRW 40.100,00 | KRW 41.100,00 | KRW 38.800,00 | 178,86K |
| 2026-07-24 | KRW 38.500,00 | -7,67 % | KRW 40.950,00 | KRW 41.500,00 | KRW 38.450,00 | 151,09K |
| 2026-07-23 | KRW 41.700,00 | +5,44 % | KRW 39.800,00 | KRW 41.700,00 | KRW 39.650,00 | 149,02K |
| 2026-07-22 | KRW 39.550,00 | -1,98 % | KRW 41.800,00 | KRW 43.000,00 | KRW 39.500,00 | 251,43K |
| 2026-07-21 | KRW 40.350,00 | +1,89 % | KRW 39.600,00 | KRW 40.750,00 | KRW 38.300,00 | 169,90K |
| 2026-07-20 | KRW 39.600,00 | -9,59 % | KRW 42.000,00 | KRW 42.900,00 | KRW 39.150,00 | 248,96K |
| 2026-07-16 | KRW 43.800,00 | -8,37 % | KRW 46.000,00 | KRW 46.400,00 | KRW 43.500,00 | 146,05K |
| 2026-07-15 | KRW 47.800,00 | +5,52 % | KRW 47.000,00 | KRW 48.400,00 | KRW 46.450,00 | 180,74K |
| 2026-07-14 | KRW 45.300,00 | -3,92 % | KRW 48.250,00 | KRW 49.550,00 | KRW 43.100,00 | 262,31K |
| 2026-07-13 | KRW 47.150,00 | -1,26 % | KRW 49.350,00 | KRW 55.700,00 | KRW 47.000,00 | 356,91K |
| 2026-07-10 | KRW 47.750,00 | +10,15 % | KRW 44.900,00 | KRW 49.100,00 | KRW 44.900,00 | 245,61K |
| 2026-07-09 | KRW 43.350,00 | +0,58 % | KRW 43.000,00 | KRW 45.500,00 | KRW 42.300,00 | 210,36K |
| 2026-07-08 | KRW 43.100,00 | -7,21 % | KRW 44.100,00 | KRW 46.600,00 | KRW 42.500,00 | 213,99K |
| 2026-07-07 | KRW 46.450,00 | -4,13 % | KRW 47.500,00 | KRW 49.650,00 | KRW 45.200,00 | 210,98K |
| 2026-07-06 | KRW 48.450,00 | -2,61 % | KRW 49.800,00 | KRW 50.200,00 | KRW 46.600,00 | 155,31K |
| 2026-07-03 | KRW 49.750,00 | +2,16 % | KRW 48.350,00 | KRW 49.950,00 | KRW 45.450,00 | 168,27K |
| 2026-07-02 | KRW 48.700,00 | -11,45 % | KRW 53.200,00 | KRW 53.200,00 | KRW 48.500,00 | 184,03K |
| 2026-07-01 | KRW 55.000,00 | -1,08 % | KRW 56.100,00 | KRW 59.600,00 | KRW 54.100,00 | 182,55K |
| 2026-06-30 | KRW 55.600,00 | +0,54 % | KRW 55.300,00 | KRW 56.700,00 | KRW 53.900,00 | 103,89K |
| 2026-06-29 | KRW 55.300,00 | +7,80 % | KRW 51.800,00 | KRW 56.200,00 | KRW 51.500,00 | 171,70K |
| 2026-06-26 | KRW 51.300,00 | -4,82 % | KRW 52.800,00 | KRW 54.500,00 | KRW 50.000,00 | 223,95K |
| 2026-06-25 | KRW 53.900,00 | -1,28 % | KRW 55.500,00 | KRW 56.700,00 | KRW 52.900,00 | 186,24K |
| 2026-06-24 | KRW 54.600,00 | 0,00 % | KRW 54.600,00 | KRW 56.800,00 | KRW 52.800,00 | 162,61K |
| 2026-06-23 | KRW 54.600,00 | -10,20 % | KRW 60.800,00 | KRW 61.300,00 | KRW 53.800,00 | 249,60K |
| 2026-06-22 | KRW 60.800,00 | +0,66 % | KRW 58.400,00 | KRW 61.500,00 | KRW 58.300,00 | 170,99K |
| 2026-06-19 | KRW 60.400,00 | -6,07 % | KRW 64.400,00 | KRW 64.500,00 | KRW 58.000,00 | 281,99K |
| 2026-06-18 | KRW 64.300,00 | +1,74 % | KRW 63.200,00 | KRW 64.700,00 | KRW 62.000,00 | 191,45K |
| 2026-06-17 | KRW 63.200,00 | -0,47 % | KRW 63.100,00 | KRW 64.500,00 | KRW 61.300,00 | 296,13K |
| 2026-06-16 | KRW 63.500,00 | -1,09 % | KRW 66.100,00 | KRW 66.800,00 | KRW 63.100,00 | 263,76K |
| 2026-06-15 | KRW 64.200,00 | +0,47 % | KRW 66.300,00 | KRW 66.900,00 | KRW 63.600,00 | 199,64K |
| 2026-06-12 | KRW 63.900,00 | +1,43 % | KRW 69.000,00 | KRW 69.400,00 | KRW 63.200,00 | 864,50K |
| 2026-06-11 | KRW 63.000,00 | +3,45 % | KRW 58.500,00 | KRW 63.400,00 | KRW 57.100,00 | 353,40K |
| 2026-06-10 | KRW 60.900,00 | -1,77 % | KRW 59.800,00 | KRW 63.500,00 | KRW 58.100,00 | 2 |
| 2026-06-09 | KRW 62.000,00 | +13,14 % | KRW 56.100,00 | KRW 63.700,00 | KRW 56.100,00 | 325,06K |
| 2026-06-08 | KRW 54.800,00 | -12,04 % | KRW 57.600,00 | KRW 58.900,00 | KRW 52.500,00 | 337,90K |
| 2026-06-05 | KRW 62.300,00 | -6,74 % | KRW 65.200,00 | KRW 65.200,00 | KRW 61.100,00 | 238,59K |
| 2026-06-04 | KRW 66.800,00 | +4,21 % | KRW 65.000,00 | KRW 71.000,00 | KRW 64.700,00 | 226,33K |
| 2026-06-02 | KRW 64.100,00 | -3,61 % | KRW 66.500,00 | KRW 66.700,00 | KRW 62.700,00 | 255,55K |
| 2026-06-01 | KRW 66.500,00 | +1,06 % | KRW 65.200,00 | KRW 68.200,00 | KRW 61.900,00 | 277,09K |
| 2026-05-29 | KRW 65.800,00 | -3,52 % | KRW 68.500,00 | KRW 68.700,00 | KRW 63.000,00 | 370,19K |
| 2026-05-28 | KRW 68.200,00 | -4,48 % | KRW 70.400,00 | KRW 71.400,00 | KRW 64.000,00 | 423,76K |
| 2026-05-27 | KRW 71.400,00 | -7,87 % | KRW 80.800,00 | KRW 81.500,00 | KRW 70.400,00 | 408,74K |
| 2026-05-26 | KRW 77.500,00 | -2,27 % | KRW 81.100,00 | KRW 84.000,00 | KRW 77.000,00 | 222,65K |
| 2026-05-22 | KRW 79.300,00 | +1,15 % | KRW 79.000,00 | KRW 82.000,00 | KRW 78.200,00 | 169,33K |
| 2026-05-21 | KRW 78.400,00 | +6,67 % | KRW 76.200,00 | KRW 78.800,00 | KRW 75.700,00 | 201,39K |