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 31.100,00 | +5,25 % | KRW 29.550,00 | KRW 31.200,00 | KRW 29.200,00 | 151,30K |
| 2026-09-30 | KRW 29.550,00 | +3,68 % | KRW 29.250,00 | KRW 30.050,00 | KRW 29.250,00 | 131,44K |
| 2026-09-29 | KRW 28.500,00 | -2,73 % | KRW 29.200,00 | KRW 29.250,00 | KRW 28.050,00 | 137,89K |
| 2026-09-28 | KRW 29.300,00 | +1,91 % | KRW 28.800,00 | KRW 29.750,00 | KRW 28.550,00 | 138,87K |
| 2026-09-23 | KRW 28.750,00 | +0,35 % | KRW 29.000,00 | KRW 29.200,00 | KRW 28.500,00 | 58,28K |
| 2026-09-22 | KRW 28.650,00 | -1,88 % | KRW 29.750,00 | KRW 30.600,00 | KRW 28.600,00 | 142,04K |
| 2026-09-21 | KRW 29.200,00 | +0,69 % | KRW 29.200,00 | KRW 29.250,00 | KRW 28.650,00 | 66,37K |
| 2026-09-18 | KRW 29.000,00 | +1,58 % | KRW 29.100,00 | KRW 29.300,00 | KRW 28.700,00 | 87,23K |
| 2026-09-17 | KRW 28.550,00 | -1,21 % | KRW 28.900,00 | KRW 29.200,00 | KRW 28.500,00 | 68,10K |
| 2026-09-16 | KRW 28.900,00 | -2,20 % | KRW 29.400,00 | KRW 29.600,00 | KRW 28.550,00 | 96,05K |
| 2026-09-15 | KRW 29.550,00 | +1,90 % | KRW 29.050,00 | KRW 29.900,00 | KRW 28.550,00 | 93,66K |
| 2026-09-14 | KRW 29.000,00 | -2,03 % | KRW 29.350,00 | KRW 29.350,00 | KRW 28.650,00 | 117,32K |
| 2026-09-11 | KRW 29.600,00 | -2,47 % | KRW 29.350,00 | KRW 30.000,00 | KRW 29.200,00 | 224,54K |
| 2026-09-10 | KRW 30.350,00 | +0,33 % | KRW 29.600,00 | KRW 30.600,00 | KRW 29.200,00 | 139,83K |
| 2026-09-09 | KRW 30.250,00 | +3,60 % | KRW 29.300,00 | KRW 30.350,00 | KRW 29.250,00 | 111,55K |
| 2026-09-08 | KRW 29.200,00 | -2,01 % | KRW 30.000,00 | KRW 30.350,00 | KRW 29.200,00 | 70,05K |
| 2026-09-07 | KRW 29.800,00 | +1,19 % | KRW 29.750,00 | KRW 30.200,00 | KRW 29.400,00 | 48,42K |
| 2026-09-04 | KRW 29.450,00 | +0,86 % | KRW 29.500,00 | KRW 30.150,00 | KRW 29.300,00 | 62,15K |
| 2026-09-03 | KRW 29.200,00 | +3,00 % | KRW 28.900,00 | KRW 29.900,00 | KRW 28.250,00 | 127,55K |
| 2026-09-02 | KRW 28.350,00 | -5,50 % | KRW 29.100,00 | KRW 29.600,00 | KRW 28.350,00 | 133,59K |
| 2026-09-01 | KRW 30.000,00 | -1,15 % | KRW 30.400,00 | KRW 31.550,00 | KRW 29.900,00 | 182,30K |
| 2026-08-31 | KRW 30.350,00 | +1,34 % | KRW 29.850,00 | KRW 30.500,00 | KRW 29.200,00 | 683,76K |
| 2026-08-28 | KRW 29.950,00 | -1,32 % | KRW 30.400,00 | KRW 30.750,00 | KRW 29.750,00 | 131,78K |
| 2026-08-27 | KRW 30.350,00 | +2,88 % | KRW 29.550,00 | KRW 30.600,00 | KRW 29.350,00 | 180,29K |
| 2026-08-26 | KRW 29.500,00 | 0,00 % | KRW 29.500,00 | KRW 30.050,00 | KRW 28.650,00 | 110,02K |
| 2026-08-25 | KRW 29.500,00 | -1,17 % | KRW 29.450,00 | KRW 29.650,00 | KRW 28.150,00 | 102,10K |
| 2026-08-24 | KRW 29.850,00 | +6,99 % | KRW 28.350,00 | KRW 30.000,00 | KRW 28.350,00 | 132,96K |
| 2026-08-21 | KRW 27.900,00 | -6,53 % | KRW 29.000,00 | KRW 29.100,00 | KRW 27.650,00 | 123,27K |
| 2026-08-20 | KRW 29.850,00 | 0,00 % | KRW 30.200,00 | KRW 30.950,00 | KRW 29.550,00 | 106,98K |
| 2026-08-19 | KRW 29.850,00 | -0,83 % | KRW 29.650,00 | KRW 30.600,00 | KRW 28.850,00 | 82,77K |
| 2026-08-18 | KRW 30.100,00 | -9,06 % | KRW 33.000,00 | KRW 33.000,00 | KRW 29.900,00 | 209,40K |
| 2026-08-14 | KRW 33.100,00 | +1,38 % | KRW 32.850,00 | KRW 33.600,00 | KRW 31.800,00 | 117,86K |
| 2026-08-13 | KRW 32.650,00 | -1,51 % | KRW 33.100,00 | KRW 33.650,00 | KRW 32.500,00 | 90,05K |
| 2026-08-12 | KRW 33.150,00 | +0,61 % | KRW 32.850,00 | KRW 33.450,00 | KRW 32.050,00 | 101,47K |
| 2026-08-11 | KRW 32.950,00 | -2,37 % | KRW 33.450,00 | KRW 33.550,00 | KRW 32.500,00 | 115,22K |
| 2026-08-10 | KRW 33.750,00 | +4,65 % | KRW 32.600,00 | KRW 33.800,00 | KRW 32.050,00 | 119,78K |
| 2026-08-07 | KRW 32.250,00 | +1,57 % | KRW 32.700,00 | KRW 33.300,00 | KRW 30.550,00 | 130,80K |
| 2026-08-06 | KRW 31.750,00 | +2,25 % | KRW 31.000,00 | KRW 32.050,00 | KRW 30.350,00 | 102,80K |
| 2026-08-05 | KRW 31.050,00 | -0,64 % | KRW 31.950,00 | KRW 32.100,00 | KRW 30.900,00 | 135,08K |
| 2026-08-04 | KRW 31.250,00 | +7,94 % | KRW 29.300,00 | KRW 31.250,00 | KRW 29.300,00 | 158,86K |
| 2026-08-03 | KRW 28.950,00 | +2,30 % | KRW 27.850,00 | KRW 30.150,00 | KRW 27.500,00 | 129,70K |
| 2026-07-31 | KRW 28.300,00 | +10,33 % | KRW 27.000,00 | KRW 28.800,00 | KRW 26.400,00 | 147,51K |
| 2026-07-30 | KRW 25.650,00 | +1,79 % | KRW 23.000,00 | KRW 26.550,00 | KRW 23.000,00 | 169,40K |
| 2026-07-29 | KRW 25.200,00 | -8,86 % | KRW 27.700,00 | KRW 28.250,00 | KRW 23.700,00 | 225,60K |
| 2026-07-28 | KRW 27.650,00 | -8,29 % | KRW 29.400,00 | KRW 29.850,00 | KRW 27.000,00 | 125,63K |
| 2026-07-27 | KRW 30.150,00 | +2,73 % | KRW 30.200,00 | KRW 30.850,00 | KRW 29.600,00 | 109,99K |
| 2026-07-24 | KRW 29.350,00 | -3,61 % | KRW 29.800,00 | KRW 30.150,00 | KRW 29.050,00 | 82,07K |
| 2026-07-23 | KRW 30.450,00 | +7,41 % | KRW 28.400,00 | KRW 30.500,00 | KRW 28.400,00 | 98,19K |
| 2026-07-22 | KRW 28.350,00 | +1,43 % | KRW 28.400,00 | KRW 29.350,00 | KRW 28.150,00 | 88,94K |
| 2026-07-21 | KRW 27.950,00 | +0,72 % | KRW 27.500,00 | KRW 28.300,00 | KRW 26.700,00 | 102,77K |
| 2026-07-20 | KRW 27.750,00 | -7,19 % | KRW 29.650,00 | KRW 29.650,00 | KRW 27.500,00 | 91,02K |
| 2026-07-16 | KRW 29.900,00 | -3,39 % | KRW 30.950,00 | KRW 31.200,00 | KRW 29.550,00 | 66,21K |
| 2026-07-15 | KRW 30.950,00 | +6,36 % | KRW 29.550,00 | KRW 31.350,00 | KRW 29.550,00 | 83,29K |
| 2026-07-14 | KRW 29.100,00 | -4,90 % | KRW 30.350,00 | KRW 30.650,00 | KRW 28.150,00 | 177,41K |
| 2026-07-13 | KRW 30.600,00 | -3,92 % | KRW 32.300,00 | KRW 33.450,00 | KRW 30.400,00 | 138,42K |
| 2026-07-10 | KRW 31.850,00 | +4,26 % | KRW 30.650,00 | KRW 32.450,00 | KRW 30.650,00 | 147,88K |
| 2026-07-09 | KRW 30.550,00 | -1,13 % | KRW 30.900,00 | KRW 31.650,00 | KRW 29.650,00 | 221,04K |
| 2026-07-08 | KRW 30.900,00 | -7,49 % | KRW 32.300,00 | KRW 32.800,00 | KRW 30.250,00 | 147,10K |
| 2026-07-07 | KRW 33.400,00 | -2,48 % | KRW 34.350,00 | KRW 34.800,00 | KRW 32.500,00 | 127,15K |
| 2026-07-06 | KRW 34.250,00 | -2,70 % | KRW 35.200,00 | KRW 35.650,00 | KRW 33.250,00 | 82,11K |
| 2026-07-03 | KRW 35.200,00 | +1,15 % | KRW 35.100,00 | KRW 35.600,00 | KRW 32.550,00 | 130,97K |
| 2026-07-02 | KRW 34.800,00 | -4,00 % | KRW 35.750,00 | KRW 36.000,00 | KRW 34.450,00 | 84,07K |
| 2026-07-01 | KRW 36.250,00 | -1,63 % | KRW 37.100,00 | KRW 37.950,00 | KRW 35.850,00 | 126,57K |
| 2026-06-30 | KRW 36.850,00 | -5,87 % | KRW 38.800,00 | KRW 38.800,00 | KRW 36.850,00 | 114,65K |
| 2026-06-29 | KRW 39.150,00 | +16,69 % | KRW 33.600,00 | KRW 39.200,00 | KRW 33.600,00 | 195,16K |
| 2026-06-26 | KRW 33.550,00 | -5,49 % | KRW 35.000,00 | KRW 35.900,00 | KRW 32.800,00 | 214,07K |
| 2026-06-25 | KRW 35.500,00 | -4,95 % | KRW 37.350,00 | KRW 38.400,00 | KRW 35.450,00 | 135,39K |
| 2026-06-24 | KRW 37.350,00 | +2,05 % | KRW 36.950,00 | KRW 38.200,00 | KRW 35.500,00 | 126,20K |
| 2026-06-23 | KRW 36.600,00 | -8,39 % | KRW 39.200,00 | KRW 40.650,00 | KRW 36.200,00 | 158,80K |
| 2026-06-22 | KRW 39.950,00 | -0,37 % | KRW 39.800,00 | KRW 41.200,00 | KRW 38.825,00 | 122,71K |
| 2026-06-19 | KRW 40.100,00 | -2,43 % | KRW 40.950,00 | KRW 42.450,00 | KRW 39.700,00 | 169,13K |
| 2026-06-18 | KRW 41.100,00 | -3,97 % | KRW 42.050,00 | KRW 42.400,00 | KRW 40.950,00 | 116,01K |
| 2026-06-17 | KRW 42.800,00 | -0,35 % | KRW 43.200,00 | KRW 43.500,00 | KRW 42.150,00 | 100,60K |
| 2026-06-16 | KRW 42.950,00 | -2,39 % | KRW 44.100,00 | KRW 44.200,00 | KRW 42.800,00 | 95,87K |
| 2026-06-15 | KRW 44.000,00 | +5,64 % | KRW 43.400,00 | KRW 44.000,00 | KRW 42.750,00 | 127,85K |
| 2026-06-12 | KRW 41.650,00 | +4,52 % | KRW 41.600,00 | KRW 42.550,00 | KRW 40.750,00 | 200,76K |
| 2026-06-11 | KRW 39.850,00 | +1,66 % | KRW 37.900,00 | KRW 39.850,00 | KRW 37.350,00 | 246,79K |
| 2026-06-10 | KRW 39.200,00 | -0,25 % | KRW 38.500,00 | KRW 40.450,00 | KRW 38.300,00 | 10 |
| 2026-06-09 | KRW 39.300,00 | +2,34 % | KRW 38.400,00 | KRW 40.300,00 | KRW 37.550,00 | 183,81K |
| 2026-06-08 | KRW 38.400,00 | -5,77 % | KRW 38.500,00 | KRW 40.000,00 | KRW 37.500,00 | 173,56K |
| 2026-06-05 | KRW 40.750,00 | -6,75 % | KRW 43.700,00 | KRW 44.000,00 | KRW 40.550,00 | 183,51K |
| 2026-06-04 | KRW 43.700,00 | +1,75 % | KRW 43.800,00 | KRW 45.100,00 | KRW 42.950,00 | 115,89K |
| 2026-06-02 | KRW 42.950,00 | -4,13 % | KRW 44.200,00 | KRW 45.900,00 | KRW 42.550,00 | 222,14K |
| 2026-06-01 | KRW 44.800,00 | -3,55 % | KRW 45.200,00 | KRW 46.750,00 | KRW 44.700,00 | 186,46K |
| 2026-05-29 | KRW 46.450,00 | -1,59 % | KRW 46.900,00 | KRW 47.000,00 | KRW 45.000,00 | 178,17K |
| 2026-05-28 | KRW 47.200,00 | +2,83 % | KRW 47.450,00 | KRW 47.950,00 | KRW 44.650,00 | 260,28K |
| 2026-05-27 | KRW 45.900,00 | -5,26 % | KRW 48.950,00 | KRW 49.050,00 | KRW 45.850,00 | 209,87K |
| 2026-05-26 | KRW 48.450,00 | +1,57 % | KRW 49.700,00 | KRW 50.700,00 | KRW 48.250,00 | 225,55K |
| 2026-05-22 | KRW 47.700,00 | +6,00 % | KRW 46.850,00 | KRW 48.300,00 | KRW 45.800,00 | 241,40K |
| 2026-05-21 | KRW 45.000,00 | +6,13 % | KRW 43.900,00 | KRW 45.350,00 | KRW 43.400,00 | 148,59K |