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 55.700,00 | +2,96 % | KRW 55.400,00 | KRW 56.600,00 | KRW 55.000,00 | 62,79K |
| 2026-09-29 | KRW 54.100,00 | -3,05 % | KRW 55.700,00 | KRW 55.800,00 | KRW 53.200,00 | 68,91K |
| 2026-09-28 | KRW 55.800,00 | +7,51 % | KRW 51.700,00 | KRW 56.400,00 | KRW 51.100,00 | 129,93K |
| 2026-09-23 | KRW 51.900,00 | +1,37 % | KRW 51.700,00 | KRW 52.600,00 |
| KRW 51.200,00 |
| 43,72K |
| 2026-09-22 | KRW 51.200,00 | -1,54 % | KRW 52.500,00 | KRW 52.600,00 | KRW 50.800,00 | 47,72K |
| 2026-09-21 | KRW 52.000,00 | -2,62 % | KRW 53.100,00 | KRW 53.100,00 | KRW 50.900,00 | 74,66K |
| 2026-09-18 | KRW 53.400,00 | +3,49 % | KRW 52.400,00 | KRW 53.500,00 | KRW 51.900,00 | 99,50K |
| 2026-09-17 | KRW 51.600,00 | +1,57 % | KRW 50.900,00 | KRW 52.500,00 | KRW 49.750,00 | 75,80K |
| 2026-09-16 | KRW 50.800,00 | 0,00 % | KRW 50.700,00 | KRW 51.300,00 | KRW 49.300,00 | 49,22K |
| 2026-09-15 | KRW 50.800,00 | +3,25 % | KRW 48.500,00 | KRW 51.200,00 | KRW 48.250,00 | 78,67K |
| 2026-09-14 | KRW 49.200,00 | +4,13 % | KRW 46.700,00 | KRW 50.300,00 | KRW 46.150,00 | 113,14K |
| 2026-09-11 | KRW 47.250,00 | -4,16 % | KRW 47.600,00 | KRW 48.950,00 | KRW 46.200,00 | 161,32K |
| 2026-09-10 | KRW 49.300,00 | -1,00 % | KRW 48.950,00 | KRW 49.400,00 | KRW 47.450,00 | 46,62K |
| 2026-09-09 | KRW 49.800,00 | +7,68 % | KRW 46.000,00 | KRW 49.850,00 | KRW 45.900,00 | 74,44K |
| 2026-09-08 | KRW 46.250,00 | -2,22 % | KRW 47.400,00 | KRW 48.150,00 | KRW 46.150,00 | 30,98K |
| 2026-09-07 | KRW 47.300,00 | +0,64 % | KRW 47.450,00 | KRW 47.700,00 | KRW 46.850,00 | 18,61K |
| 2026-09-04 | KRW 47.000,00 | +0,11 % | KRW 47.600,00 | KRW 48.000,00 | KRW 46.700,00 | 23,85K |
| 2026-09-03 | KRW 46.950,00 | +0,64 % | KRW 47.550,00 | KRW 47.950,00 | KRW 46.150,00 | 32,77K |
| 2026-09-02 | KRW 46.650,00 | -6,04 % | KRW 48.400,00 | KRW 49.500,00 | KRW 46.650,00 | 58,82K |
| 2026-09-01 | KRW 49.650,00 | -2,65 % | KRW 51.100,00 | KRW 51.800,00 | KRW 49.650,00 | 38,63K |
| 2026-08-31 | KRW 51.000,00 | +1,59 % | KRW 49.200,00 | KRW 51.500,00 | KRW 48.850,00 | 43,85K |
| 2026-08-28 | KRW 50.200,00 | -1,38 % | KRW 50.100,00 | KRW 50.600,00 | KRW 49.300,00 | 26,44K |
| 2026-08-27 | KRW 50.900,00 | +5,60 % | KRW 48.450,00 | KRW 51.000,00 | KRW 48.350,00 | 64,38K |
| 2026-08-26 | KRW 48.200,00 | 0,00 % | KRW 48.250,00 | KRW 48.650,00 | KRW 47.150,00 | 30,40K |
| 2026-08-25 | KRW 48.200,00 | -2,23 % | KRW 48.050,00 | KRW 48.700,00 | KRW 46.350,00 | 43,44K |
| 2026-08-24 | KRW 49.300,00 | +6,02 % | KRW 47.100,00 | KRW 49.750,00 | KRW 47.100,00 | 61,60K |
| 2026-08-21 | KRW 46.500,00 | -5,39 % | KRW 48.000,00 | KRW 48.400,00 | KRW 46.350,00 | 44,28K |
| 2026-08-20 | KRW 49.150,00 | +1,24 % | KRW 50.100,00 | KRW 50.800,00 | KRW 48.800,00 | 29,96K |
| 2026-08-19 | KRW 48.550,00 | +0,94 % | KRW 45.800,00 | KRW 49.950,00 | KRW 45.800,00 | 43,98K |
| 2026-08-18 | KRW 48.100,00 | -5,50 % | KRW 50.800,00 | KRW 51.300,00 | KRW 47.600,00 | 59,42K |
| 2026-08-14 | KRW 50.900,00 | +0,20 % | KRW 50.900,00 | KRW 52.200,00 | KRW 49.300,00 | 64,14K |
| 2026-08-13 | KRW 50.800,00 | -0,20 % | KRW 50.600,00 | KRW 51.500,00 | KRW 49.900,00 | 29,65K |
| 2026-08-12 | KRW 50.900,00 | +1,90 % | KRW 50.000,00 | KRW 51.300,00 | KRW 49.200,00 | 32,46K |
| 2026-08-11 | KRW 49.950,00 | -3,20 % | KRW 50.300,00 | KRW 51.900,00 | KRW 49.600,00 | 52,79K |
| 2026-08-10 | KRW 51.600,00 | +8,29 % | KRW 48.200,00 | KRW 51.700,00 | KRW 47.200,00 | 75,44K |
| 2026-08-07 | KRW 47.650,00 | +3,25 % | KRW 47.050,00 | KRW 48.700,00 | KRW 45.050,00 | 133,94K |
| 2026-08-06 | KRW 46.150,00 | +4,65 % | KRW 43.650,00 | KRW 46.300,00 | KRW 43.550,00 | 62,60K |
| 2026-08-05 | KRW 44.100,00 | +0,23 % | KRW 44.600,00 | KRW 45.000,00 | KRW 43.450,00 | 49,31K |
| 2026-08-04 | KRW 44.000,00 | +8,91 % | KRW 43.000,00 | KRW 44.150,00 | KRW 41.700,00 | 85,14K |
| 2026-08-03 | KRW 40.400,00 | +1,13 % | KRW 39.150,00 | KRW 42.050,00 | KRW 38.250,00 | 63,76K |
| 2026-07-31 | KRW 39.950,00 | +12,22 % | KRW 37.400,00 | KRW 40.700,00 | KRW 37.050,00 | 77,68K |
| 2026-07-30 | KRW 35.600,00 | +0,71 % | KRW 33.200,00 | KRW 37.300,00 | KRW 33.200,00 | 69,90K |
| 2026-07-29 | KRW 35.350,00 | -8,06 % | KRW 38.950,00 | KRW 39.700,00 | KRW 33.850,00 | 110,30K |
| 2026-07-28 | KRW 38.450,00 | -9,21 % | KRW 41.200,00 | KRW 41.400,00 | KRW 37.700,00 | 77,89K |
| 2026-07-27 | KRW 42.350,00 | +3,17 % | KRW 42.900,00 | KRW 43.100,00 | KRW 41.550,00 | 40,75K |
| 2026-07-24 | KRW 41.050,00 | -8,06 % | KRW 43.100,00 | KRW 43.550,00 | KRW 41.000,00 | 53,21K |
| 2026-07-23 | KRW 44.650,00 | +9,98 % | KRW 40.950,00 | KRW 44.800,00 | KRW 40.900,00 | 50,47K |
| 2026-07-22 | KRW 40.600,00 | +0,74 % | KRW 41.150,00 | KRW 42.400,00 | KRW 40.350,00 | 43,99K |
| 2026-07-21 | KRW 40.300,00 | +0,12 % | KRW 40.250,00 | KRW 41.200,00 | KRW 39.000,00 | 40,25K |
| 2026-07-20 | KRW 40.250,00 | -8,21 % | KRW 43.600,00 | KRW 43.600,00 | KRW 39.900,00 | 60,61K |
| 2026-07-16 | KRW 43.850,00 | -4,98 % | KRW 46.200,00 | KRW 46.500,00 | KRW 43.400,00 | 42,20K |
| 2026-07-15 | KRW 46.150,00 | +7,83 % | KRW 43.350,00 | KRW 46.500,00 | KRW 43.350,00 | 46,24K |
| 2026-07-14 | KRW 42.800,00 | -4,89 % | KRW 45.300,00 | KRW 46.300,00 | KRW 41.600,00 | 72,71K |
| 2026-07-13 | KRW 45.000,00 | -3,12 % | KRW 47.500,00 | KRW 48.800,00 | KRW 44.700,00 | 58,50K |
| 2026-07-10 | KRW 46.450,00 | +6,54 % | KRW 44.000,00 | KRW 48.000,00 | KRW 44.000,00 | 63,27K |
| 2026-07-09 | KRW 43.600,00 | +0,46 % | KRW 43.400,00 | KRW 45.350,00 | KRW 42.800,00 | 73,52K |
| 2026-07-08 | KRW 43.400,00 | -7,95 % | KRW 46.150,00 | KRW 46.900,00 | KRW 43.350,00 | 80,06K |
| 2026-07-07 | KRW 47.150,00 | -0,74 % | KRW 47.800,00 | KRW 49.200,00 | KRW 45.750,00 | 67,64K |
| 2026-07-06 | KRW 47.500,00 | -1,25 % | KRW 48.500,00 | KRW 49.400,00 | KRW 46.100,00 | 57,50K |
| 2026-07-03 | KRW 48.100,00 | +2,67 % | KRW 46.950,00 | KRW 48.600,00 | KRW 44.700,00 | 68,21K |
| 2026-07-02 | KRW 46.850,00 | -4,97 % | KRW 47.550,00 | KRW 48.600,00 | KRW 46.300,00 | 70,80K |
| 2026-07-01 | KRW 49.300,00 | -3,71 % | KRW 51.700,00 | KRW 53.000,00 | KRW 48.650,00 | 81,43K |
| 2026-06-30 | KRW 51.200,00 | -3,76 % | KRW 52.400,00 | KRW 53.000,00 | KRW 50.400,00 | 89,39K |
| 2026-06-29 | KRW 53.200,00 | +15,40 % | KRW 45.100,00 | KRW 53.400,00 | KRW 45.100,00 | 110,14K |
| 2026-06-26 | KRW 46.100,00 | -5,63 % | KRW 48.400,00 | KRW 49.150,00 | KRW 45.150,00 | 109,98K |
| 2026-06-25 | KRW 48.850,00 | -4,59 % | KRW 50.800,00 | KRW 52.700,00 | KRW 48.500,00 | 83,60K |
| 2026-06-24 | KRW 51.200,00 | -0,19 % | KRW 50.800,00 | KRW 52.700,00 | KRW 50.000,00 | 56,89K |
| 2026-06-23 | KRW 51.300,00 | -6,90 % | KRW 53.600,00 | KRW 56.500,00 | KRW 51.000,00 | 86,97K |
| 2026-06-22 | KRW 55.100,00 | -1,43 % | KRW 55.700,00 | KRW 56.500,00 | KRW 53.700,00 | 62,87K |
| 2026-06-19 | KRW 55.900,00 | -2,95 % | KRW 57.000,00 | KRW 59.300,00 | KRW 54.700,00 | 59,94K |
| 2026-06-18 | KRW 57.600,00 | -4,79 % | KRW 60.500,00 | KRW 60.500,00 | KRW 57.200,00 | 63,83K |
| 2026-06-17 | KRW 60.500,00 | -0,49 % | KRW 61.600,00 | KRW 61.600,00 | KRW 60.000,00 | 30,28K |
| 2026-06-16 | KRW 60.800,00 | -3,49 % | KRW 63.100,00 | KRW 63.100,00 | KRW 60.500,00 | 53,11K |
| 2026-06-15 | KRW 63.000,00 | +9,19 % | KRW 61.200,00 | KRW 63.000,00 | KRW 60.700,00 | 81,12K |
| 2026-06-12 | KRW 57.700,00 | +3,96 % | KRW 57.500,00 | KRW 59.300,00 | KRW 56.000,00 | 119,61K |
| 2026-06-11 | KRW 55.500,00 | +1,83 % | KRW 53.500,00 | KRW 55.500,00 | KRW 51.500,00 | 101,17K |
| 2026-06-10 | KRW 54.500,00 | -2,68 % | KRW 54.400,00 | KRW 56.500,00 | KRW 52.100,00 | 2 |
| 2026-06-09 | KRW 56.000,00 | +4,67 % | KRW 53.900,00 | KRW 56.800,00 | KRW 53.800,00 | 102,83K |
| 2026-06-08 | KRW 53.500,00 | -7,60 % | KRW 52.900,00 | KRW 56.000,00 | KRW 52.000,00 | 125,59K |
| 2026-06-05 | KRW 57.900,00 | -8,39 % | KRW 61.600,00 | KRW 62.500,00 | KRW 57.800,00 | 100,83K |
| 2026-06-04 | KRW 63.200,00 | +1,12 % | KRW 64.800,00 | KRW 65.700,00 | KRW 62.000,00 | 68,35K |
| 2026-06-02 | KRW 62.500,00 | -4,87 % | KRW 64.400,00 | KRW 66.000,00 | KRW 61.600,00 | 106,85K |
| 2026-06-01 | KRW 65.700,00 | -1,65 % | KRW 67.100,00 | KRW 67.800,00 | KRW 65.000,00 | 90,37K |
| 2026-05-29 | KRW 66.800,00 | -5,25 % | KRW 69.800,00 | KRW 70.000,00 | KRW 65.600,00 | 167,40K |
| 2026-05-28 | KRW 70.500,00 | +3,37 % | KRW 70.900,00 | KRW 70.900,00 | KRW 66.400,00 | 93,55K |
| 2026-05-27 | KRW 68.200,00 | -5,15 % | KRW 71.900,00 | KRW 72.900,00 | KRW 68.100,00 | 114,45K |
| 2026-05-26 | KRW 71.900,00 | -0,96 % | KRW 75.800,00 | KRW 76.600,00 | KRW 71.600,00 | 101,72K |
| 2026-05-22 | KRW 72.600,00 | +4,46 % | KRW 71.200,00 | KRW 73.600,00 | KRW 69.400,00 | 101,66K |
| 2026-05-21 | KRW 69.500,00 | +7,75 % | KRW 66.300,00 | KRW 69.600,00 | KRW 65.700,00 | 84,56K |
| 2026-05-20 | KRW 64.500,00 | -5,01 % | KRW 66.600,00 | KRW 67.800,00 | KRW 62.700,00 | 145,85K |