kakaopay Corp. 377300
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 40.050,00+200,00 (+0,50 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 40.050,00 | +0,50 % | KRW 39.550,00 | KRW 40.100,00 | KRW 39.300,00 | 98,26K |
| 2026-09-30 | KRW 39.850,00 | -0,62 % | KRW 40.300,00 | KRW 40.500,00 | KRW 39.850,00 | 95,10K |
| 2026-09-29 | KRW 40.100,00 | -2,55 % | KRW 40.800,00 | KRW 40.900,00 | KRW 39.750,00 | 166,15K |
| 2026-09-28 | KRW 41.150,00 | +1,23 % | KRW 40.550,00 | KRW 41.450,00 |
| KRW 40.200,00 |
| 163,37K |
| 2026-09-23 | KRW 40.650,00 | -0,73 % | KRW 41.250,00 | KRW 41.300,00 | KRW 40.300,00 | 144,11K |
| 2026-09-22 | KRW 40.950,00 | +2,63 % | KRW 40.550,00 | KRW 42.150,00 | KRW 40.550,00 | 315,26K |
| 2026-09-21 | KRW 39.900,00 | -0,87 % | KRW 40.750,00 | KRW 40.800,00 | KRW 39.800,00 | 220,04K |
| 2026-09-18 | KRW 40.250,00 | +0,63 % | KRW 40.950,00 | KRW 41.250,00 | KRW 39.700,00 | 494,92K |
| 2026-09-17 | KRW 40.000,00 | -1,23 % | KRW 40.550,00 | KRW 40.800,00 | KRW 39.900,00 | 242,68K |
| 2026-09-16 | KRW 40.500,00 | -11,48 % | KRW 43.450,00 | KRW 43.500,00 | KRW 40.200,00 | 869,11K |
| 2026-09-15 | KRW 45.750,00 | -2,45 % | KRW 47.550,00 | KRW 47.750,00 | KRW 45.400,00 | 169,14K |
| 2026-09-14 | KRW 46.900,00 | +1,41 % | KRW 45.450,00 | KRW 47.750,00 | KRW 44.650,00 | 330,82K |
| 2026-09-11 | KRW 46.250,00 | -4,54 % | KRW 47.150,00 | KRW 47.200,00 | KRW 46.150,00 | 166,81K |
| 2026-09-10 | KRW 48.450,00 | +3,19 % | KRW 46.200,00 | KRW 48.900,00 | KRW 46.050,00 | 457,73K |
| 2026-09-09 | KRW 46.950,00 | +0,97 % | KRW 46.000,00 | KRW 47.100,00 | KRW 45.200,00 | 184,32K |
| 2026-09-08 | KRW 46.500,00 | -0,53 % | KRW 46.800,00 | KRW 47.200,00 | KRW 46.250,00 | 124,31K |
| 2026-09-07 | KRW 46.750,00 | -1,16 % | KRW 47.050,00 | KRW 47.250,00 | KRW 46.350,00 | 157,97K |
| 2026-09-04 | KRW 47.300,00 | +5,58 % | KRW 46.550,00 | KRW 48.200,00 | KRW 46.150,00 | 492,08K |
| 2026-09-03 | KRW 44.800,00 | +0,11 % | KRW 45.050,00 | KRW 45.950,00 | KRW 43.750,00 | 205,00K |
| 2026-09-02 | KRW 44.750,00 | -2,51 % | KRW 44.450,00 | KRW 45.400,00 | KRW 44.100,00 | 208,94K |
| 2026-09-01 | KRW 45.900,00 | -1,18 % | KRW 46.800,00 | KRW 47.300,00 | KRW 45.150,00 | 227,82K |
| 2026-08-31 | KRW 46.450,00 | -1,90 % | KRW 45.400,00 | KRW 46.450,00 | KRW 44.100,00 | 1,07M |
| 2026-08-28 | KRW 47.350,00 | +0,96 % | KRW 47.600,00 | KRW 48.350,00 | KRW 46.550,00 | 225,69K |
| 2026-08-27 | KRW 46.900,00 | +1,30 % | KRW 46.350,00 | KRW 49.000,00 | KRW 46.000,00 | 393,77K |
| 2026-08-26 | KRW 46.300,00 | +0,43 % | KRW 45.850,00 | KRW 47.000,00 | KRW 44.550,00 | 244,20K |
| 2026-08-25 | KRW 46.100,00 | +2,90 % | KRW 44.300,00 | KRW 47.050,00 | KRW 43.100,00 | 515,57K |
| 2026-08-24 | KRW 44.800,00 | +5,41 % | KRW 42.900,00 | KRW 46.750,00 | KRW 42.750,00 | 479,36K |
| 2026-08-21 | KRW 42.500,00 | -5,45 % | KRW 45.350,00 | KRW 46.000,00 | KRW 41.500,00 | 675,94K |
| 2026-08-20 | KRW 44.950,00 | +8,97 % | KRW 43.200,00 | KRW 46.850,00 | KRW 43.200,00 | 580,40K |
| 2026-08-19 | KRW 41.250,00 | -3,73 % | KRW 41.800,00 | KRW 42.000,00 | KRW 40.650,00 | 143,78K |
| 2026-08-18 | KRW 42.850,00 | -5,09 % | KRW 44.850,00 | KRW 45.100,00 | KRW 42.300,00 | 177,01K |
| 2026-08-14 | KRW 45.150,00 | +1,01 % | KRW 44.700,00 | KRW 46.050,00 | KRW 44.700,00 | 267,26K |
| 2026-08-13 | KRW 44.700,00 | +1,71 % | KRW 44.350,00 | KRW 44.700,00 | KRW 43.600,00 | 307,52K |
| 2026-08-12 | KRW 43.950,00 | -2,12 % | KRW 44.950,00 | KRW 45.400,00 | KRW 43.950,00 | 169,81K |
| 2026-08-11 | KRW 44.900,00 | +1,58 % | KRW 44.000,00 | KRW 46.100,00 | KRW 43.750,00 | 337,43K |
| 2026-08-10 | KRW 44.200,00 | +5,24 % | KRW 42.050,00 | KRW 44.500,00 | KRW 41.750,00 | 459,29K |
| 2026-08-07 | KRW 42.000,00 | +0,48 % | KRW 41.700,00 | KRW 42.625,00 | KRW 41.150,00 | 238,02K |
| 2026-08-06 | KRW 41.800,00 | +0,60 % | KRW 42.100,00 | KRW 42.350,00 | KRW 40.600,00 | 226,86K |
| 2026-08-05 | KRW 41.550,00 | -5,14 % | KRW 44.550,00 | KRW 46.750,00 | KRW 41.550,00 | 896,01K |
| 2026-08-04 | KRW 43.800,00 | +1,98 % | KRW 43.350,00 | KRW 44.350,00 | KRW 41.050,00 | 591,87K |
| 2026-08-03 | KRW 42.950,00 | +0,82 % | KRW 41.850,00 | KRW 43.550,00 | KRW 41.850,00 | 142,72K |
| 2026-07-31 | KRW 42.600,00 | +6,77 % | KRW 41.150,00 | KRW 42.800,00 | KRW 41.050,00 | 186,82K |
| 2026-07-30 | KRW 39.900,00 | +1,40 % | KRW 37.550,00 | KRW 41.400,00 | KRW 37.550,00 | 242,84K |
| 2026-07-29 | KRW 39.350,00 | -6,20 % | KRW 42.250,00 | KRW 42.900,00 | KRW 38.200,00 | 317,22K |
| 2026-07-28 | KRW 41.950,00 | -6,26 % | KRW 42.950,00 | KRW 44.250,00 | KRW 41.250,00 | 258,02K |
| 2026-07-27 | KRW 44.750,00 | +6,80 % | KRW 42.900,00 | KRW 45.350,00 | KRW 42.150,00 | 329,05K |
| 2026-07-24 | KRW 41.900,00 | -3,34 % | KRW 42.500,00 | KRW 43.150,00 | KRW 41.350,00 | 159,22K |
| 2026-07-23 | KRW 43.350,00 | +5,22 % | KRW 40.950,00 | KRW 46.200,00 | KRW 40.950,00 | 594,80K |
| 2026-07-22 | KRW 41.200,00 | +0,98 % | KRW 41.650,00 | KRW 43.300,00 | KRW 41.050,00 | 202,02K |
| 2026-07-21 | KRW 40.800,00 | +2,77 % | KRW 40.450,00 | KRW 41.650,00 | KRW 39.700,00 | 198,38K |
| 2026-07-20 | KRW 39.700,00 | -2,93 % | KRW 39.950,00 | KRW 40.550,00 | KRW 39.100,00 | 136,88K |
| 2026-07-16 | KRW 40.900,00 | +0,86 % | KRW 40.150,00 | KRW 41.850,00 | KRW 39.750,00 | 187,32K |
| 2026-07-15 | KRW 40.550,00 | +6,85 % | KRW 39.200,00 | KRW 41.550,00 | KRW 39.150,00 | 275,53K |
| 2026-07-14 | KRW 37.950,00 | -4,53 % | KRW 39.400,00 | KRW 39.800,00 | KRW 37.550,00 | 180,29K |
| 2026-07-13 | KRW 39.750,00 | +2,32 % | KRW 39.250,00 | KRW 40.600,00 | KRW 39.050,00 | 211,38K |
| 2026-07-10 | KRW 38.850,00 | +3,74 % | KRW 37.700,00 | KRW 39.950,00 | KRW 37.700,00 | 163,38K |
| 2026-07-09 | KRW 37.450,00 | -1,83 % | KRW 37.500,00 | KRW 38.500,00 | KRW 36.900,00 | 289,95K |
| 2026-07-08 | KRW 38.150,00 | -3,42 % | KRW 38.350,00 | KRW 39.350,00 | KRW 37.100,00 | 251,74K |
| 2026-07-07 | KRW 39.500,00 | -0,50 % | KRW 39.250,00 | KRW 40.050,00 | KRW 38.300,00 | 161,49K |
| 2026-07-06 | KRW 39.700,00 | -2,22 % | KRW 40.500,00 | KRW 41.500,00 | KRW 39.150,00 | 164,91K |
| 2026-07-03 | KRW 40.600,00 | 0,00 % | KRW 40.350,00 | KRW 40.800,00 | KRW 38.500,00 | 206,89K |
| 2026-07-02 | KRW 40.600,00 | -1,22 % | KRW 40.700,00 | KRW 42.350,00 | KRW 39.500,00 | 219,15K |
| 2026-07-01 | KRW 41.100,00 | +0,12 % | KRW 41.900,00 | KRW 42.900,00 | KRW 40.750,00 | 160,32K |
| 2026-06-30 | KRW 41.050,00 | -0,85 % | KRW 41.400,00 | KRW 41.900,00 | KRW 40.725,00 | 157,69K |
| 2026-06-29 | KRW 41.400,00 | +8,80 % | KRW 37.800,00 | KRW 41.800,00 | KRW 37.800,00 | 233,21K |
| 2026-06-26 | KRW 38.050,00 | -7,08 % | KRW 39.950,00 | KRW 40.600,00 | KRW 36.550,00 | 318,43K |
| 2026-06-25 | KRW 40.950,00 | +3,67 % | KRW 39.000,00 | KRW 42.400,00 | KRW 39.000,00 | 348,45K |
| 2026-06-24 | KRW 39.500,00 | +1,67 % | KRW 38.600,00 | KRW 40.300,00 | KRW 37.850,00 | 316,04K |
| 2026-06-23 | KRW 38.850,00 | -8,05 % | KRW 41.200,00 | KRW 42.250,00 | KRW 38.850,00 | 335,16K |
| 2026-06-22 | KRW 42.250,00 | -3,98 % | KRW 43.600,00 | KRW 44.100,00 | KRW 42.250,00 | 164,64K |
| 2026-06-19 | KRW 44.000,00 | -4,45 % | KRW 45.200,00 | KRW 45.850,00 | KRW 43.050,00 | 267,60K |
| 2026-06-18 | KRW 46.050,00 | -0,54 % | KRW 46.500,00 | KRW 47.650,00 | KRW 46.050,00 | 207,97K |
| 2026-06-17 | KRW 46.300,00 | -0,43 % | KRW 46.700,00 | KRW 48.100,00 | KRW 45.750,00 | 230,04K |
| 2026-06-16 | KRW 46.500,00 | +2,20 % | KRW 45.950,00 | KRW 48.000,00 | KRW 45.900,00 | 309,94K |
| 2026-06-15 | KRW 45.500,00 | +1,90 % | KRW 45.000,00 | KRW 46.000,00 | KRW 44.700,00 | 151,72K |
| 2026-06-12 | KRW 44.650,00 | -0,33 % | KRW 45.650,00 | KRW 46.350,00 | KRW 44.500,00 | 360,80K |
| 2026-06-11 | KRW 44.800,00 | +5,41 % | KRW 41.200,00 | KRW 44.800,00 | KRW 40.650,00 | 579,31K |
| 2026-06-10 | KRW 42.500,00 | -3,74 % | KRW 43.000,00 | KRW 44.300,00 | KRW 41.700,00 | 9 |
| 2026-06-09 | KRW 44.150,00 | +5,12 % | KRW 41.900,00 | KRW 44.550,00 | KRW 41.650,00 | 269,43K |
| 2026-06-08 | KRW 42.000,00 | -7,18 % | KRW 41.200,00 | KRW 43.700,00 | KRW 41.000,00 | 248,63K |
| 2026-06-05 | KRW 45.250,00 | -2,48 % | KRW 46.150,00 | KRW 47.300,00 | KRW 44.300,00 | 243,13K |
| 2026-06-04 | KRW 46.400,00 | -0,43 % | KRW 45.750,00 | KRW 47.300,00 | KRW 45.400,00 | 191,57K |
| 2026-06-02 | KRW 46.600,00 | -1,69 % | KRW 46.500,00 | KRW 47.100,00 | KRW 45.100,00 | 252,91K |
| 2026-06-01 | KRW 47.400,00 | +1,83 % | KRW 47.300,00 | KRW 49.650,00 | KRW 46.150,00 | 509,77K |
| 2026-05-29 | KRW 46.550,00 | +3,22 % | KRW 45.600,00 | KRW 47.800,00 | KRW 45.400,00 | 390,44K |
| 2026-05-28 | KRW 45.100,00 | -3,53 % | KRW 45.650,00 | KRW 46.400,00 | KRW 43.350,00 | 319,54K |
| 2026-05-27 | KRW 46.750,00 | -3,71 % | KRW 47.800,00 | KRW 48.200,00 | KRW 46.250,00 | 290,55K |
| 2026-05-26 | KRW 48.550,00 | -2,90 % | KRW 50.400,00 | KRW 50.600,00 | KRW 48.500,00 | 266,40K |
| 2026-05-22 | KRW 50.000,00 | +4,60 % | KRW 48.300,00 | KRW 50.400,00 | KRW 48.200,00 | 212,31K |
| 2026-05-21 | KRW 47.800,00 | +5,40 % | KRW 45.750,00 | KRW 48.300,00 | KRW 45.750,00 | 237,86K |