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 40.600,00 | +3,84 % | KRW 38.750,00 | KRW 40.600,00 | KRW 38.750,00 | 96,65K |
| 2026-09-30 | KRW 39.100,00 | -1,39 % | KRW 39.550,00 | KRW 39.850,00 | KRW 38.950,00 | 60,34K |
| 2026-09-29 | KRW 39.650,00 | +1,02 % | KRW 39.000,00 | KRW 39.700,00 | KRW 38.500,00 | 106,95K |
| 2026-09-28 | KRW 39.250,00 | +1,03 % | KRW 38.900,00 | KRW 39.800,00 |
| KRW 38.850,00 |
| 69,33K |
| 2026-09-23 | KRW 38.850,00 | +1,04 % | KRW 38.500,00 | KRW 39.150,00 | KRW 38.350,00 | 71,74K |
| 2026-09-22 | KRW 38.450,00 | -0,52 % | KRW 38.950,00 | KRW 39.400,00 | KRW 38.400,00 | 97,01K |
| 2026-09-21 | KRW 38.650,00 | -0,90 % | KRW 38.900,00 | KRW 39.050,00 | KRW 38.450,00 | 59,69K |
| 2026-09-18 | KRW 39.000,00 | -0,26 % | KRW 39.500,00 | KRW 39.700,00 | KRW 38.400,00 | 128,25K |
| 2026-09-17 | KRW 39.100,00 | -0,13 % | KRW 39.150,00 | KRW 39.750,00 | KRW 38.900,00 | 56,12K |
| 2026-09-16 | KRW 39.150,00 | -0,76 % | KRW 39.400,00 | KRW 39.450,00 | KRW 38.700,00 | 95,91K |
| 2026-09-15 | KRW 39.450,00 | -0,50 % | KRW 39.400,00 | KRW 40.600,00 | KRW 39.300,00 | 88,39K |
| 2026-09-14 | KRW 39.650,00 | -2,58 % | KRW 39.900,00 | KRW 40.100,00 | KRW 39.150,00 | 126,77K |
| 2026-09-11 | KRW 40.700,00 | +0,99 % | KRW 39.850,00 | KRW 41.900,00 | KRW 39.600,00 | 163,21K |
| 2026-09-10 | KRW 40.300,00 | +0,75 % | KRW 39.800,00 | KRW 40.450,00 | KRW 39.100,00 | 100,79K |
| 2026-09-09 | KRW 40.000,00 | -0,12 % | KRW 40.000,00 | KRW 40.300,00 | KRW 39.700,00 | 59,19K |
| 2026-09-08 | KRW 40.050,00 | -2,08 % | KRW 40.900,00 | KRW 41.150,00 | KRW 40.050,00 | 65,52K |
| 2026-09-07 | KRW 40.900,00 | -2,73 % | KRW 42.250,00 | KRW 42.250,00 | KRW 40.850,00 | 70,88K |
| 2026-09-04 | KRW 42.050,00 | +0,72 % | KRW 42.150,00 | KRW 42.900,00 | KRW 41.400,00 | 78,46K |
| 2026-09-03 | KRW 41.750,00 | -3,91 % | KRW 43.750,00 | KRW 43.900,00 | KRW 41.650,00 | 94,69K |
| 2026-09-02 | KRW 43.450,00 | -0,23 % | KRW 42.850,00 | KRW 44.300,00 | KRW 42.450,00 | 203,14K |
| 2026-09-01 | KRW 43.550,00 | +1,16 % | KRW 42.650,00 | KRW 44.000,00 | KRW 42.600,00 | 131,51K |
| 2026-08-31 | KRW 43.050,00 | -1,37 % | KRW 43.100,00 | KRW 43.300,00 | KRW 42.100,00 | 117,72K |
| 2026-08-28 | KRW 43.650,00 | +1,39 % | KRW 42.850,00 | KRW 43.850,00 | KRW 42.650,00 | 78,25K |
| 2026-08-27 | KRW 43.050,00 | -1,37 % | KRW 43.350,00 | KRW 43.950,00 | KRW 42.700,00 | 110,47K |
| 2026-08-26 | KRW 43.650,00 | -0,23 % | KRW 43.800,00 | KRW 44.600,00 | KRW 43.300,00 | 138,45K |
| 2026-08-25 | KRW 43.750,00 | -0,91 % | KRW 43.550,00 | KRW 44.000,00 | KRW 41.800,00 | 165,82K |
| 2026-08-24 | KRW 44.150,00 | +7,68 % | KRW 41.150,00 | KRW 44.650,00 | KRW 41.150,00 | 278,57K |
| 2026-08-21 | KRW 41.000,00 | -3,53 % | KRW 41.700,00 | KRW 42.000,00 | KRW 40.150,00 | 149,39K |
| 2026-08-20 | KRW 42.500,00 | +3,03 % | KRW 42.850,00 | KRW 43.700,00 | KRW 41.850,00 | 172,13K |
| 2026-08-19 | KRW 41.250,00 | +2,23 % | KRW 40.150,00 | KRW 41.800,00 | KRW 39.550,00 | 117,99K |
| 2026-08-18 | KRW 40.350,00 | -3,12 % | KRW 41.300,00 | KRW 41.800,00 | KRW 40.050,00 | 153,19K |
| 2026-08-14 | KRW 41.650,00 | +1,22 % | KRW 41.100,00 | KRW 42.150,00 | KRW 40.950,00 | 96,26K |
| 2026-08-13 | KRW 41.150,00 | -1,20 % | KRW 41.550,00 | KRW 41.950,00 | KRW 40.950,00 | 122,62K |
| 2026-08-12 | KRW 41.650,00 | -1,42 % | KRW 41.850,00 | KRW 42.100,00 | KRW 40.950,00 | 91,01K |
| 2026-08-11 | KRW 42.250,00 | -0,59 % | KRW 42.100,00 | KRW 43.450,00 | KRW 41.550,00 | 130,94K |
| 2026-08-10 | KRW 42.500,00 | +2,16 % | KRW 41.850,00 | KRW 42.800,00 | KRW 41.450,00 | 83,46K |
| 2026-08-07 | KRW 41.600,00 | +0,85 % | KRW 40.900,00 | KRW 41.850,00 | KRW 40.500,00 | 133,12K |
| 2026-08-06 | KRW 41.250,00 | +1,85 % | KRW 40.500,00 | KRW 41.700,00 | KRW 40.150,00 | 121,23K |
| 2026-08-05 | KRW 40.500,00 | +4,11 % | KRW 39.050,00 | KRW 40.900,00 | KRW 38.750,00 | 179,91K |
| 2026-08-04 | KRW 38.900,00 | +7,16 % | KRW 36.650,00 | KRW 39.150,00 | KRW 36.650,00 | 181,26K |
| 2026-08-03 | KRW 36.300,00 | +0,55 % | KRW 35.600,00 | KRW 37.700,00 | KRW 35.100,00 | 153,62K |
| 2026-07-31 | KRW 36.100,00 | +3,44 % | KRW 35.500,00 | KRW 36.450,00 | KRW 35.000,00 | 159,10K |
| 2026-07-30 | KRW 34.900,00 | -3,06 % | KRW 35.650,00 | KRW 36.400,00 | KRW 34.800,00 | 229,65K |
| 2026-07-29 | KRW 36.000,00 | -5,51 % | KRW 38.150,00 | KRW 38.450,00 | KRW 35.000,00 | 193,72K |
| 2026-07-28 | KRW 38.100,00 | -2,68 % | KRW 38.800,00 | KRW 39.350,00 | KRW 37.500,00 | 99,32K |
| 2026-07-27 | KRW 39.150,00 | +0,64 % | KRW 39.400,00 | KRW 40.300,00 | KRW 39.000,00 | 103,88K |
| 2026-07-24 | KRW 38.900,00 | +0,26 % | KRW 38.450,00 | KRW 39.700,00 | KRW 38.450,00 | 79,43K |
| 2026-07-23 | KRW 38.800,00 | +4,02 % | KRW 37.650,00 | KRW 38.900,00 | KRW 37.550,00 | 108,00K |
| 2026-07-22 | KRW 37.300,00 | -1,32 % | KRW 38.000,00 | KRW 38.800,00 | KRW 37.300,00 | 106,83K |
| 2026-07-21 | KRW 37.800,00 | +1,20 % | KRW 37.200,00 | KRW 38.000,00 | KRW 36.600,00 | 100,86K |
| 2026-07-20 | KRW 37.350,00 | -3,74 % | KRW 38.450,00 | KRW 38.550,00 | KRW 37.000,00 | 102,46K |
| 2026-07-16 | KRW 38.800,00 | -1,27 % | KRW 39.200,00 | KRW 39.200,00 | KRW 38.050,00 | 52,68K |
| 2026-07-15 | KRW 39.300,00 | +5,08 % | KRW 37.850,00 | KRW 39.400,00 | KRW 37.850,00 | 92,42K |
| 2026-07-14 | KRW 37.400,00 | -4,47 % | KRW 39.500,00 | KRW 39.500,00 | KRW 36.950,00 | 197,41K |
| 2026-07-13 | KRW 39.150,00 | -4,04 % | KRW 41.100,00 | KRW 42.150,00 | KRW 38.950,00 | 146,42K |
| 2026-07-10 | KRW 40.800,00 | +3,95 % | KRW 39.600,00 | KRW 41.550,00 | KRW 39.350,00 | 110,01K |
| 2026-07-09 | KRW 39.250,00 | -1,38 % | KRW 40.000,00 | KRW 40.500,00 | KRW 39.050,00 | 210,56K |
| 2026-07-08 | KRW 39.800,00 | -3,75 % | KRW 40.600,00 | KRW 41.200,00 | KRW 39.400,00 | 121,75K |
| 2026-07-07 | KRW 41.350,00 | +0,98 % | KRW 40.400,00 | KRW 42.050,00 | KRW 40.400,00 | 118,74K |
| 2026-07-06 | KRW 40.950,00 | -2,85 % | KRW 41.950,00 | KRW 42.400,00 | KRW 40.400,00 | 91,95K |
| 2026-07-03 | KRW 42.150,00 | +2,31 % | KRW 41.650,00 | KRW 42.400,00 | KRW 40.500,00 | 183,14K |
| 2026-07-02 | KRW 41.200,00 | -0,84 % | KRW 41.000,00 | KRW 42.450,00 | KRW 40.300,00 | 147,16K |
| 2026-07-01 | KRW 41.550,00 | +2,59 % | KRW 40.800,00 | KRW 41.900,00 | KRW 40.050,00 | 180,74K |
| 2026-06-30 | KRW 40.500,00 | -5,37 % | KRW 42.100,00 | KRW 42.500,00 | KRW 40.350,00 | 138,32K |
| 2026-06-29 | KRW 42.800,00 | +12,19 % | KRW 38.500,00 | KRW 42.850,00 | KRW 38.500,00 | 240,66K |
| 2026-06-26 | KRW 38.150,00 | -3,90 % | KRW 39.400,00 | KRW 39.650,00 | KRW 37.600,00 | 165,29K |
| 2026-06-25 | KRW 39.700,00 | +2,58 % | KRW 39.050,00 | KRW 40.900,00 | KRW 38.900,00 | 240,32K |
| 2026-06-24 | KRW 38.700,00 | +1,84 % | KRW 37.950,00 | KRW 39.850,00 | KRW 37.400,00 | 217,73K |
| 2026-06-23 | KRW 38.000,00 | -2,94 % | KRW 38.550,00 | KRW 40.550,00 | KRW 37.900,00 | 154,78K |
| 2026-06-22 | KRW 39.150,00 | -2,85 % | KRW 40.300,00 | KRW 40.450,00 | KRW 38.450,00 | 183,93K |
| 2026-06-19 | KRW 40.300,00 | -2,54 % | KRW 41.450,00 | KRW 41.950,00 | KRW 39.700,00 | 140,11K |
| 2026-06-18 | KRW 41.350,00 | -4,39 % | KRW 42.950,00 | KRW 43.000,00 | KRW 41.350,00 | 97,20K |
| 2026-06-17 | KRW 43.250,00 | +2,37 % | KRW 42.700,00 | KRW 44.050,00 | KRW 41.850,00 | 212,26K |
| 2026-06-16 | KRW 42.250,00 | -0,12 % | KRW 42.250,00 | KRW 43.000,00 | KRW 41.950,00 | 145,48K |
| 2026-06-15 | KRW 42.300,00 | +1,44 % | KRW 42.350,00 | KRW 43.100,00 | KRW 42.050,00 | 119,62K |
| 2026-06-12 | KRW 41.700,00 | -0,12 % | KRW 42.850,00 | KRW 43.150,00 | KRW 41.450,00 | 167,01K |
| 2026-06-11 | KRW 41.750,00 | +0,72 % | KRW 40.800,00 | KRW 42.675,00 | KRW 39.750,00 | 458,80K |
| 2026-06-10 | KRW 41.450,00 | +0,85 % | KRW 41.000,00 | KRW 41.700,00 | KRW 40.300,00 | 164,59K |
| 2026-06-09 | KRW 41.100,00 | +5,38 % | KRW 39.100,00 | KRW 43.000,00 | KRW 38.800,00 | 202,32K |
| 2026-06-08 | KRW 39.000,00 | -5,34 % | KRW 39.450,00 | KRW 40.700,00 | KRW 37.300,00 | 230,14K |
| 2026-06-05 | KRW 41.200,00 | -2,02 % | KRW 42.550,00 | KRW 42.800,00 | KRW 40.950,00 | 110,84K |
| 2026-06-04 | KRW 42.050,00 | -1,29 % | KRW 42.350,00 | KRW 43.450,00 | KRW 41.600,00 | 119,41K |
| 2026-06-02 | KRW 42.600,00 | -2,41 % | KRW 43.000,00 | KRW 44.200,00 | KRW 41.950,00 | 217,56K |
| 2026-06-01 | KRW 43.650,00 | -3,00 % | KRW 44.150,00 | KRW 44.650,00 | KRW 42.800,00 | 228,18K |
| 2026-05-29 | KRW 45.000,00 | -0,44 % | KRW 45.100,00 | KRW 45.550,00 | KRW 43.450,00 | 206,61K |
| 2026-05-28 | KRW 45.200,00 | -1,53 % | KRW 46.350,00 | KRW 46.500,00 | KRW 43.750,00 | 210,05K |
| 2026-05-27 | KRW 45.900,00 | -0,86 % | KRW 46.350,00 | KRW 47.700,00 | KRW 45.300,00 | 219,76K |
| 2026-05-26 | KRW 46.300,00 | -1,59 % | KRW 48.200,00 | KRW 48.450,00 | KRW 46.000,00 | 153,65K |
| 2026-05-22 | KRW 47.050,00 | +5,61 % | KRW 45.500,00 | KRW 48.000,00 | KRW 45.500,00 | 259,22K |
| 2026-05-21 | KRW 44.550,00 | +1,95 % | KRW 44.350,00 | KRW 45.300,00 | KRW 44.150,00 | 231,82K |