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 44.800,00 | -1,65 % | KRW 44.450,00 | KRW 44.950,00 | KRW 43.350,00 | 563,75K |
| 2026-09-30 | KRW 45.550,00 | +4,00 % | KRW 45.800,00 | KRW 46.750,00 | KRW 44.450,00 | 708,74K |
| 2026-09-29 | KRW 43.800,00 | -5,71 % | KRW 45.500,00 | KRW 45.500,00 | KRW 43.000,00 | 972,83K |
| 2026-09-28 | KRW 46.450,00 | -1,59 % | KRW 48.700,00 | KRW 49.300,00 | KRW 46.100,00 | 441,35K |
| 2026-09-23 | KRW 47.200,00 | -0,84 % | KRW 48.050,00 | KRW 49.200,00 | KRW 46.850,00 | 514,09K |
| 2026-09-22 | KRW 47.600,00 | -1,14 % | KRW 48.050,00 | KRW 48.600,00 | KRW 47.300,00 | 718,62K |
| 2026-09-21 | KRW 48.150,00 | -5,40 % | KRW 49.700,00 | KRW 49.750,00 | KRW 47.500,00 | 882,08K |
| 2026-09-18 | KRW 50.900,00 | +1,19 % | KRW 50.800,00 | KRW 50.900,00 | KRW 49.350,00 | 559,82K |
| 2026-09-17 | KRW 50.300,00 | -1,95 % | KRW 52.300,00 | KRW 53.000,00 | KRW 50.200,00 | 467,15K |
| 2026-09-16 | KRW 51.300,00 | -0,58 % | KRW 50.800,00 | KRW 51.800,00 | KRW 49.550,00 | 879,30K |
| 2026-09-15 | KRW 51.600,00 | +7,95 % | KRW 47.300,00 | KRW 54.600,00 | KRW 46.400,00 | 1,98M |
| 2026-09-14 | KRW 47.800,00 | -2,05 % | KRW 49.500,00 | KRW 49.800,00 | KRW 47.000,00 | 744,28K |
| 2026-09-11 | KRW 48.800,00 | -2,59 % | KRW 48.400,00 | KRW 49.350,00 | KRW 47.700,00 | 823,86K |
| 2026-09-10 | KRW 50.100,00 | -7,05 % | KRW 54.200,00 | KRW 54.300,00 | KRW 49.700,00 | 1,29M |
| 2026-09-09 | KRW 53.900,00 | +9,44 % | KRW 53.500,00 | KRW 59.000,00 | KRW 51.600,00 | 3,04M |
| 2026-09-08 | KRW 49.250,00 | -1,30 % | KRW 50.400,00 | KRW 52.100,00 | KRW 49.100,00 | 1,05M |
| 2026-09-07 | KRW 49.900,00 | +13,80 % | KRW 45.650,00 | KRW 55.000,00 | KRW 45.650,00 | 3,30M |
| 2026-09-04 | KRW 43.850,00 | +12,44 % | KRW 40.450,00 | KRW 44.900,00 | KRW 39.250,00 | 1,43M |
| 2026-09-03 | KRW 39.000,00 | +0,78 % | KRW 40.000,00 | KRW 41.150,00 | KRW 37.250,00 | 1,39M |
| 2026-09-02 | KRW 38.700,00 | -12,74 % | KRW 44.850,00 | KRW 46.000,00 | KRW 37.950,00 | 3,41M |
| 2026-09-01 | KRW 44.350,00 | -1,77 % | KRW 44.950,00 | KRW 45.450,00 | KRW 41.250,00 | 656,47K |
| 2026-08-31 | KRW 45.150,00 | -0,55 % | KRW 44.550,00 | KRW 45.750,00 | KRW 43.300,00 | 474,83K |
| 2026-08-28 | KRW 45.400,00 | +0,44 % | KRW 47.100,00 | KRW 47.450,00 | KRW 44.100,00 | 577,76K |
| 2026-08-27 | KRW 45.200,00 | -0,66 % | KRW 45.050,00 | KRW 46.400,00 | KRW 44.500,00 | 471,52K |
| 2026-08-26 | KRW 45.500,00 | +7,44 % | KRW 44.200,00 | KRW 47.350,00 | KRW 43.350,00 | 1,13M |
| 2026-08-25 | KRW 42.350,00 | +8,17 % | KRW 38.800,00 | KRW 42.550,00 | KRW 36.550,00 | 828,98K |
| 2026-08-24 | KRW 39.150,00 | +5,81 % | KRW 36.850,00 | KRW 41.350,00 | KRW 36.450,00 | 964,11K |
| 2026-08-21 | KRW 37.000,00 | -8,98 % | KRW 39.350,00 | KRW 39.350,00 | KRW 34.000,00 | 1,32M |
| 2026-08-20 | KRW 40.650,00 | +2,14 % | KRW 39.800,00 | KRW 41.850,00 | KRW 39.050,00 | 969,20K |
| 2026-08-19 | KRW 39.800,00 | +9,94 % | KRW 34.350,00 | KRW 40.650,00 | KRW 34.350,00 | 1,51M |
| 2026-08-18 | KRW 36.200,00 | -4,36 % | KRW 38.200,00 | KRW 38.250,00 | KRW 35.550,00 | 686,56K |
| 2026-08-14 | KRW 37.850,00 | -0,66 % | KRW 38.100,00 | KRW 38.450,00 | KRW 36.400,00 | 599,89K |
| 2026-08-13 | KRW 38.100,00 | +6,42 % | KRW 40.600,00 | KRW 41.200,00 | KRW 37.000,00 | 1,08M |
| 2026-08-12 | KRW 35.800,00 | +0,85 % | KRW 35.050,00 | KRW 36.350,00 | KRW 33.700,00 | 557,92K |
| 2026-08-11 | KRW 35.500,00 | +6,45 % | KRW 32.550,00 | KRW 38.000,00 | KRW 32.550,00 | 1,31M |
| 2026-08-10 | KRW 33.350,00 | +9,17 % | KRW 30.650,00 | KRW 33.700,00 | KRW 30.100,00 | 875,48K |
| 2026-08-07 | KRW 30.550,00 | -7,42 % | KRW 32.300,00 | KRW 32.600,00 | KRW 28.800,00 | 878,07K |
| 2026-08-06 | KRW 33.000,00 | -4,62 % | KRW 35.700,00 | KRW 35.850,00 | KRW 33.000,00 | 1,03M |
| 2026-08-05 | KRW 34.600,00 | +20,98 % | KRW 30.800,00 | KRW 36.600,00 | KRW 29.450,00 | 2,80M |
| 2026-08-04 | KRW 28.600,00 | +10,21 % | KRW 27.600,00 | KRW 28.600,00 | KRW 26.350,00 | 692,51K |
| 2026-08-03 | KRW 25.950,00 | +5,70 % | KRW 24.350,00 | KRW 27.900,00 | KRW 23.500,00 | 1,40M |
| 2026-07-31 | KRW 24.550,00 | +29,89 % | KRW 20.600,00 | KRW 24.550,00 | KRW 20.450,00 | 1,76M |
| 2026-07-30 | KRW 18.900,00 | -5,97 % | KRW 18.620,00 | KRW 20.350,00 | KRW 18.230,00 | 1,25M |
| 2026-07-29 | KRW 20.100,00 | -14,65 % | KRW 23.750,00 | KRW 24.150,00 | KRW 18.670,00 | 1,63M |
| 2026-07-28 | KRW 23.550,00 | -21,50 % | KRW 29.900,00 | KRW 29.900,00 | KRW 22.450,00 | 2,21M |
| 2026-07-27 | KRW 30.000,00 | -29,91 % | KRW 41.950,00 | KRW 41.950,00 | KRW 30.000,00 | 1,56M |
| 2026-07-24 | KRW 42.800,00 | -6,86 % | KRW 46.350,00 | KRW 47.400,00 | KRW 42.050,00 | 399,54K |
| 2026-07-23 | KRW 45.950,00 | +14,73 % | KRW 40.350,00 | KRW 47.000,00 | KRW 40.200,00 | 355,38K |
| 2026-07-22 | KRW 40.050,00 | +4,30 % | KRW 40.150,00 | KRW 43.250,00 | KRW 39.650,00 | 481,81K |
| 2026-07-21 | KRW 38.400,00 | -1,54 % | KRW 38.150,00 | KRW 39.000,00 | KRW 36.850,00 | 308,44K |
| 2026-07-20 | KRW 39.000,00 | -12,46 % | KRW 42.000,00 | KRW 42.950,00 | KRW 38.000,00 | 480,45K |
| 2026-07-16 | KRW 44.550,00 | -3,36 % | KRW 46.300,00 | KRW 46.300,00 | KRW 43.050,00 | 293,47K |
| 2026-07-15 | KRW 46.100,00 | +6,96 % | KRW 44.400,00 | KRW 47.200,00 | KRW 44.400,00 | 160,34K |
| 2026-07-14 | KRW 43.100,00 | -3,79 % | KRW 44.050,00 | KRW 45.150,00 | KRW 41.500,00 | 327,56K |
| 2026-07-13 | KRW 44.800,00 | -4,78 % | KRW 46.200,00 | KRW 48.700,00 | KRW 44.200,00 | 437,87K |
| 2026-07-10 | KRW 47.050,00 | +9,80 % | KRW 43.700,00 | KRW 48.050,00 | KRW 43.600,00 | 306,81K |
| 2026-07-09 | KRW 42.850,00 | +0,47 % | KRW 42.000,00 | KRW 45.000,00 | KRW 40.850,00 | 481,08K |
| 2026-07-08 | KRW 42.650,00 | -9,54 % | KRW 44.800,00 | KRW 45.750,00 | KRW 42.000,00 | 544,04K |
| 2026-07-07 | KRW 47.150,00 | -9,85 % | KRW 51.000,00 | KRW 51.400,00 | KRW 45.650,00 | 673,29K |
| 2026-07-06 | KRW 52.300,00 | -7,60 % | KRW 56.400,00 | KRW 56.400,00 | KRW 51.000,00 | 373,99K |
| 2026-07-03 | KRW 56.600,00 | 0,00 % | KRW 56.600,00 | KRW 57.500,00 | KRW 50.500,00 | 393,80K |
| 2026-07-02 | KRW 56.600,00 | -4,87 % | KRW 58.100,00 | KRW 60.200,00 | KRW 55.900,00 | 600,82K |
| 2026-07-01 | KRW 59.500,00 | +6,25 % | KRW 58.400,00 | KRW 60.500,00 | KRW 55.100,00 | 1,14M |
| 2026-06-30 | KRW 56.000,00 | +2,94 % | KRW 54.700,00 | KRW 57.800,00 | KRW 52.600,00 | 449,38K |
| 2026-06-29 | KRW 54.400,00 | +5,02 % | KRW 49.050,00 | KRW 55.400,00 | KRW 48.700,00 | 531,85K |
| 2026-06-26 | KRW 51.800,00 | -10,07 % | KRW 56.300,00 | KRW 56.300,00 | KRW 49.200,00 | 680,31K |
| 2026-06-25 | KRW 57.600,00 | +2,13 % | KRW 56.800,00 | KRW 60.800,00 | KRW 56.500,00 | 341,66K |
| 2026-06-24 | KRW 56.400,00 | -2,25 % | KRW 56.300,00 | KRW 57.500,00 | KRW 54.400,00 | 380,29K |
| 2026-06-23 | KRW 57.700,00 | -8,12 % | KRW 60.900,00 | KRW 64.500,00 | KRW 57.200,00 | 411,41K |
| 2026-06-22 | KRW 62.800,00 | -3,38 % | KRW 62.900,00 | KRW 64.300,00 | KRW 60.700,00 | 833,88K |
| 2026-06-19 | KRW 65.000,00 | +1,09 % | KRW 65.000,00 | KRW 67.300,00 | KRW 62.900,00 | 873,54K |
| 2026-06-18 | KRW 64.300,00 | -15,95 % | KRW 75.900,00 | KRW 76.300,00 | KRW 62.700,00 | 1,28M |
| 2026-06-17 | KRW 76.500,00 | -2,05 % | KRW 80.000,00 | KRW 80.100,00 | KRW 72.100,00 | 416,32K |
| 2026-06-16 | KRW 78.100,00 | +0,51 % | KRW 80.300,00 | KRW 80.600,00 | KRW 76.600,00 | 284,08K |
| 2026-06-15 | KRW 77.700,00 | +6,29 % | KRW 76.800,00 | KRW 79.900,00 | KRW 75.800,00 | 383,91K |
| 2026-06-12 | KRW 73.100,00 | +3,69 % | KRW 75.000,00 | KRW 76.800,00 | KRW 72.100,00 | 345,61K |
| 2026-06-11 | KRW 70.500,00 | -1,95 % | KRW 67.800,00 | KRW 70.900,00 | KRW 66.500,00 | 666,90K |
| 2026-06-10 | KRW 71.900,00 | -0,14 % | KRW 76.200,00 | KRW 77.400,00 | KRW 69.200,00 | 1 |
| 2026-06-09 | KRW 72.000,00 | +0,14 % | KRW 72.100,00 | KRW 74.600,00 | KRW 64.900,00 | 753,58K |
| 2026-06-08 | KRW 71.900,00 | -14,00 % | KRW 73.200,00 | KRW 79.000,00 | KRW 71.300,00 | 542,99K |
| 2026-06-05 | KRW 83.600,00 | -1,18 % | KRW 83.000,00 | KRW 88.400,00 | KRW 79.200,00 | 563,01K |
| 2026-06-04 | KRW 84.600,00 | +2,17 % | KRW 80.500,00 | KRW 87.400,00 | KRW 79.700,00 | 370,99K |
| 2026-06-02 | KRW 82.800,00 | -7,59 % | KRW 85.200,00 | KRW 87.600,00 | KRW 80.500,00 | 779,13K |
| 2026-06-01 | KRW 89.600,00 | -1,97 % | KRW 89.000,00 | KRW 94.300,00 | KRW 86.500,00 | 760,59K |
| 2026-05-29 | KRW 91.400,00 | -7,21 % | KRW 97.700,00 | KRW 98.800,00 | KRW 90.600,00 | 978,27K |
| 2026-05-28 | KRW 98.500,00 | -2,96 % | KRW 101.900,00 | KRW 108.900,00 | KRW 92.500,00 | 1,04M |
| 2026-05-27 | KRW 101.500,00 | +1,70 % | KRW 99.500,00 | KRW 105.000,00 | KRW 94.900,00 | 947,81K |
| 2026-05-26 | KRW 99.800,00 | +1,63 % | KRW 99.200,00 | KRW 103.500,00 | KRW 93.200,00 | 968,64K |
| 2026-05-22 | KRW 98.200,00 | +17,60 % | KRW 94.100,00 | KRW 106.000,00 | KRW 92.000,00 | 2,08M |
| 2026-05-21 | KRW 83.500,00 | +7,88 % | KRW 80.700,00 | KRW 85.000,00 | KRW 77.100,00 | 495,57K |