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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 37.700,00 | +3,15 % | KRW 37.100,00 | KRW 38.750,00 | KRW 36.600,00 | 50,15K |
| 2026-10-01 | KRW 36.550,00 | +1,95 % | KRW 35.750,00 | KRW 36.800,00 | KRW 35.300,00 | 23,63K |
| 2026-09-30 | KRW 35.850,00 | +4,67 % | KRW 35.200,00 | KRW 36.100,00 | KRW 34.850,00 | 23,64K |
| 2026-09-29 | KRW 34.250,00 | -2,84 % | KRW 35.450,00 | KRW 35.450,00 | KRW 33.650,00 | 24,91K |
| 2026-09-28 | KRW 35.250,00 | +3,07 % | KRW 34.450,00 | KRW 36.250,00 | KRW 34.050,00 | 31,66K |
| 2026-09-23 | KRW 34.200,00 | -1,30 % | KRW 35.150,00 | KRW 35.150,00 | KRW 34.100,00 | 18,03K |
| 2026-09-22 | KRW 34.650,00 | -0,86 % | KRW 35.250,00 | KRW 35.650,00 | KRW 34.650,00 | 26,09K |
| 2026-09-21 | KRW 34.950,00 | -1,27 % | KRW 35.350,00 | KRW 40.450,00 | KRW 34.400,00 | 133,07K |
| 2026-09-18 | KRW 35.400,00 | +1,14 % | KRW 35.500,00 | KRW 36.400,00 | KRW 34.600,00 | 36,20K |
| 2026-09-17 | KRW 35.000,00 | -0,57 % | KRW 35.200,00 | KRW 35.950,00 | KRW 34.850,00 | 10,67K |
| 2026-09-16 | KRW 35.200,00 | -1,40 % | KRW 36.050,00 | KRW 36.050,00 | KRW 35.000,00 | 11,67K |
| 2026-09-15 | KRW 35.700,00 | +1,71 % | KRW 35.800,00 | KRW 36.300,00 | KRW 34.700,00 | 17,93K |
| 2026-09-14 | KRW 35.100,00 | -3,70 % | KRW 36.150,00 | KRW 36.450,00 | KRW 34.600,00 | 29,91K |
| 2026-09-11 | KRW 36.450,00 | -1,62 % | KRW 36.700,00 | KRW 37.200,00 | KRW 35.900,00 | 19,98K |
| 2026-09-10 | KRW 37.050,00 | -1,85 % | KRW 36.750,00 | KRW 37.650,00 | KRW 36.150,00 | 24,77K |
| 2026-09-09 | KRW 37.750,00 | +4,86 % | KRW 35.850,00 | KRW 38.000,00 | KRW 35.700,00 | 36,89K |
| 2026-09-08 | KRW 36.000,00 | -0,83 % | KRW 36.800,00 | KRW 36.950,00 | KRW 35.700,00 | 24,48K |
| 2026-09-07 | KRW 36.300,00 | -2,42 % | KRW 37.000,00 | KRW 37.150,00 | KRW 36.300,00 | 36,00K |
| 2026-09-04 | KRW 37.200,00 | +0,81 % | KRW 37.150,00 | KRW 37.550,00 | KRW 36.600,00 | 22,53K |
| 2026-09-03 | KRW 36.900,00 | -0,54 % | KRW 38.300,00 | KRW 38.350,00 | KRW 36.300,00 | 36,00K |
| 2026-09-02 | KRW 37.100,00 | -0,13 % | KRW 36.800,00 | KRW 40.000,00 | KRW 36.350,00 | 58,02K |
| 2026-09-01 | KRW 37.150,00 | -3,63 % | KRW 39.200,00 | KRW 39.200,00 | KRW 37.000,00 | 41,42K |
| 2026-08-31 | KRW 38.550,00 | +3,91 % | KRW 37.600,00 | KRW 39.000,00 | KRW 36.600,00 | 42,85K |
| 2026-08-28 | KRW 37.100,00 | +0,95 % | KRW 36.650,00 | KRW 37.500,00 | KRW 36.100,00 | 17,97K |
| 2026-08-27 | KRW 36.750,00 | +3,52 % | KRW 35.800,00 | KRW 37.800,00 | KRW 35.450,00 | 50,06K |
| 2026-08-26 | KRW 35.500,00 | -1,39 % | KRW 35.950,00 | KRW 35.950,00 | KRW 34.450,00 | 33,10K |
| 2026-08-25 | KRW 36.000,00 | 0,00 % | KRW 35.500,00 | KRW 36.200,00 | KRW 33.900,00 | 30,91K |
| 2026-08-24 | KRW 36.000,00 | +9,42 % | KRW 33.950,00 | KRW 36.600,00 | KRW 33.600,00 | 49,27K |
| 2026-08-21 | KRW 32.900,00 | -4,64 % | KRW 33.700,00 | KRW 34.000,00 | KRW 32.100,00 | 31,36K |
| 2026-08-20 | KRW 34.500,00 | +0,15 % | KRW 35.500,00 | KRW 37.050,00 | KRW 34.000,00 | 47,47K |
| 2026-08-19 | KRW 34.450,00 | -3,64 % | KRW 34.500,00 | KRW 35.500,00 | KRW 34.200,00 | 38,60K |
| 2026-08-18 | KRW 35.750,00 | -6,90 % | KRW 37.900,00 | KRW 39.550,00 | KRW 35.750,00 | 84,29K |
| 2026-08-14 | KRW 38.400,00 | +8,78 % | KRW 35.350,00 | KRW 38.850,00 | KRW 35.000,00 | 121,94K |
| 2026-08-13 | KRW 35.300,00 | -0,98 % | KRW 35.850,00 | KRW 36.350,00 | KRW 34.800,00 | 44,46K |
| 2026-08-12 | KRW 35.650,00 | 0,00 % | KRW 35.800,00 | KRW 36.600,00 | KRW 34.350,00 | 38,29K |
| 2026-08-11 | KRW 35.650,00 | -1,11 % | KRW 36.500,00 | KRW 37.200,00 | KRW 35.500,00 | 62,60K |
| 2026-08-10 | KRW 36.050,00 | +7,45 % | KRW 34.700,00 | KRW 36.200,00 | KRW 33.550,00 | 100,66K |
| 2026-08-07 | KRW 33.550,00 | +7,02 % | KRW 35.500,00 | KRW 35.500,00 | KRW 31.550,00 | 127,66K |
| 2026-08-06 | KRW 31.350,00 | -0,63 % | KRW 31.400,00 | KRW 32.200,00 | KRW 30.100,00 | 25,22K |
| 2026-08-05 | KRW 31.550,00 | +3,78 % | KRW 31.450,00 | KRW 31.650,00 | KRW 30.600,00 | 36,22K |
| 2026-08-04 | KRW 30.400,00 | +6,85 % | KRW 28.500,00 | KRW 30.750,00 | KRW 28.500,00 | 33,90K |
| 2026-08-03 | KRW 28.450,00 | +1,43 % | KRW 28.400,00 | KRW 29.450,00 | KRW 27.500,00 | 37,63K |
| 2026-07-31 | KRW 28.050,00 | +9,78 % | KRW 26.850,00 | KRW 28.300,00 | KRW 25.600,00 | 46,16K |
| 2026-07-30 | KRW 25.550,00 | +3,23 % | KRW 23.950,00 | KRW 26.950,00 | KRW 23.950,00 | 51,07K |
| 2026-07-29 | KRW 24.750,00 | -8,84 % | KRW 27.400,00 | KRW 28.500,00 | KRW 23.800,00 | 71,99K |
| 2026-07-28 | KRW 27.150,00 | -7,97 % | KRW 29.400,00 | KRW 30.500,00 | KRW 26.550,00 | 50,58K |
| 2026-07-27 | KRW 29.500,00 | -1,01 % | KRW 30.650,00 | KRW 30.700,00 | KRW 29.100,00 | 34,79K |
| 2026-07-24 | KRW 29.800,00 | -5,55 % | KRW 31.000,00 | KRW 31.200,00 | KRW 29.400,00 | 34,62K |
| 2026-07-23 | KRW 31.550,00 | +7,68 % | KRW 30.000,00 | KRW 31.650,00 | KRW 29.400,00 | 35,12K |
| 2026-07-22 | KRW 29.300,00 | -0,17 % | KRW 30.300,00 | KRW 30.850,00 | KRW 29.250,00 | 69,87K |
| 2026-07-21 | KRW 29.350,00 | -1,68 % | KRW 29.800,00 | KRW 30.700,00 | KRW 28.600,00 | 49,13K |
| 2026-07-20 | KRW 29.850,00 | -7,01 % | KRW 31.750,00 | KRW 31.750,00 | KRW 29.700,00 | 54,84K |
| 2026-07-16 | KRW 32.100,00 | -2,58 % | KRW 33.850,00 | KRW 33.850,00 | KRW 31.450,00 | 41,42K |
| 2026-07-15 | KRW 32.950,00 | +4,77 % | KRW 33.150,00 | KRW 33.800,00 | KRW 32.350,00 | 66,36K |
| 2026-07-14 | KRW 31.450,00 | -4,70 % | KRW 33.400,00 | KRW 33.500,00 | KRW 30.450,00 | 49,72K |
| 2026-07-13 | KRW 33.000,00 | -4,62 % | KRW 34.900,00 | KRW 35.900,00 | KRW 32.850,00 | 59,00K |
| 2026-07-10 | KRW 34.600,00 | +1,32 % | KRW 34.950,00 | KRW 36.300,00 | KRW 34.450,00 | 49,80K |
| 2026-07-09 | KRW 34.150,00 | -0,15 % | KRW 34.200,00 | KRW 35.350,00 | KRW 33.100,00 | 73,62K |
| 2026-07-08 | KRW 34.200,00 | -5,91 % | KRW 36.200,00 | KRW 36.400,00 | KRW 33.350,00 | 59,33K |
| 2026-07-07 | KRW 36.350,00 | -5,09 % | KRW 38.000,00 | KRW 38.950,00 | KRW 35.550,00 | 41,37K |
| 2026-07-06 | KRW 38.300,00 | +0,13 % | KRW 40.400,00 | KRW 40.800,00 | KRW 37.150,00 | 32,10K |
| 2026-07-03 | KRW 38.250,00 | -2,55 % | KRW 39.050,00 | KRW 39.600,00 | KRW 37.050,00 | 41,54K |
| 2026-07-02 | KRW 39.250,00 | -5,54 % | KRW 40.850,00 | KRW 41.150,00 | KRW 39.050,00 | 22,63K |
| 2026-07-01 | KRW 41.550,00 | -0,12 % | KRW 42.350,00 | KRW 42.350,00 | KRW 40.600,00 | 36,78K |
| 2026-06-30 | KRW 41.600,00 | -2,80 % | KRW 43.200,00 | KRW 43.500,00 | KRW 41.250,00 | 38,68K |
| 2026-06-29 | KRW 42.800,00 | +10,88 % | KRW 39.250,00 | KRW 43.000,00 | KRW 38.700,00 | 58,97K |
| 2026-06-26 | KRW 38.600,00 | -6,76 % | KRW 41.400,00 | KRW 41.750,00 | KRW 37.600,00 | 57,04K |
| 2026-06-25 | KRW 41.400,00 | -3,04 % | KRW 44.600,00 | KRW 44.600,00 | KRW 40.800,00 | 42,45K |
| 2026-06-24 | KRW 42.700,00 | -0,81 % | KRW 42.500,00 | KRW 43.800,00 | KRW 41.700,00 | 39,17K |
| 2026-06-23 | KRW 43.050,00 | -8,01 % | KRW 46.050,00 | KRW 47.600,00 | KRW 43.000,00 | 61,91K |
| 2026-06-22 | KRW 46.800,00 | -5,45 % | KRW 49.250,00 | KRW 49.650,00 | KRW 46.050,00 | 59,33K |
| 2026-06-19 | KRW 49.500,00 | -0,30 % | KRW 50.000,00 | KRW 50.700,00 | KRW 48.200,00 | 67,20K |
| 2026-06-18 | KRW 49.650,00 | -5,07 % | KRW 52.700,00 | KRW 52.700,00 | KRW 49.650,00 | 57,34K |
| 2026-06-17 | KRW 52.300,00 | -2,06 % | KRW 53.600,00 | KRW 53.900,00 | KRW 51.300,00 | 34,02K |
| 2026-06-16 | KRW 53.400,00 | -0,74 % | KRW 54.300,00 | KRW 54.600,00 | KRW 50.000,00 | 52,69K |
| 2026-06-15 | KRW 53.800,00 | +3,26 % | KRW 54.000,00 | KRW 54.500,00 | KRW 52.400,00 | 33,75K |
| 2026-06-12 | KRW 52.100,00 | +1,96 % | KRW 52.300,00 | KRW 53.600,00 | KRW 50.500,00 | 65,44K |
| 2026-06-11 | KRW 51.100,00 | -0,20 % | KRW 50.100,00 | KRW 54.500,00 | KRW 46.400,00 | 652,64K |
| 2026-06-10 | KRW 51.200,00 | -2,85 % | KRW 55.500,00 | KRW 55.600,00 | KRW 50.000,00 | 51,04K |
| 2026-06-09 | KRW 52.700,00 | +5,19 % | KRW 49.500,00 | KRW 55.500,00 | KRW 49.050,00 | 84,08K |
| 2026-06-08 | KRW 50.100,00 | -4,21 % | KRW 49.000,00 | KRW 52.000,00 | KRW 47.400,00 | 65,96K |
| 2026-06-05 | KRW 52.300,00 | -5,60 % | KRW 56.200,00 | KRW 56.200,00 | KRW 52.300,00 | 43,72K |
| 2026-06-04 | KRW 55.400,00 | -0,36 % | KRW 55.100,00 | KRW 58.000,00 | KRW 53.900,00 | 38,92K |
| 2026-06-02 | KRW 55.600,00 | -3,81 % | KRW 56.500,00 | KRW 58.000,00 | KRW 54.500,00 | 74,14K |
| 2026-06-01 | KRW 57.800,00 | -5,25 % | KRW 60.500,00 | KRW 60.500,00 | KRW 57.400,00 | 98,13K |
| 2026-05-29 | KRW 61.000,00 | -3,63 % | KRW 64.000,00 | KRW 64.500,00 | KRW 60.100,00 | 57,44K |
| 2026-05-28 | KRW 63.300,00 | +0,64 % | KRW 65.300,00 | KRW 65.500,00 | KRW 61.000,00 | 48,53K |
| 2026-05-27 | KRW 62.900,00 | -5,84 % | KRW 66.800,00 | KRW 66.900,00 | KRW 62.900,00 | 56,87K |
| 2026-05-26 | KRW 66.800,00 | +0,15 % | KRW 68.800,00 | KRW 70.900,00 | KRW 66.800,00 | 50,16K |
| 2026-05-22 | KRW 66.700,00 | +3,89 % | KRW 67.700,00 | KRW 70.000,00 | KRW 66.400,00 | 47,78K |