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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 44.950,00 | -0,11 % | KRW 45.250,00 | KRW 46.200,00 | KRW 44.900,00 | 18,31K |
| 2026-09-29 | KRW 45.000,00 | -1,21 % | KRW 45.550,00 | KRW 45.700,00 | KRW 44.500,00 | 35,71K |
| 2026-09-28 | KRW 45.550,00 | +0,11 % | KRW 45.600,00 | KRW 46.150,00 | KRW 45.350,00 | 16,80K |
| 2026-09-23 | KRW 45.500,00 | -1,30 % | KRW 46.100,00 | KRW 46.150,00 | KRW 45.400,00 | 32,30K |
| 2026-09-22 | KRW 46.100,00 | -0,65 % | KRW 46.450,00 | KRW 46.950,00 | KRW 45.900,00 | 24,19K |
| 2026-09-21 | KRW 46.400,00 | -0,96 % | KRW 47.050,00 | KRW 47.050,00 | KRW 46.050,00 | 34,22K |
| 2026-09-18 | KRW 46.850,00 | -0,43 % | KRW 47.250,00 | KRW 47.550,00 | KRW 46.650,00 | 19,83K |
| 2026-09-17 | KRW 47.050,00 | +3,18 % | KRW 45.600,00 | KRW 47.450,00 | KRW 45.600,00 | 40,11K |
| 2026-09-16 | KRW 45.600,00 | -0,87 % | KRW 46.100,00 | KRW 46.100,00 | KRW 45.300,00 | 24,14K |
| 2026-09-15 | KRW 46.000,00 | -2,23 % | KRW 46.650,00 | KRW 47.100,00 | KRW 45.800,00 | 30,85K |
| 2026-09-14 | KRW 47.050,00 | -0,53 % | KRW 47.400,00 | KRW 48.000,00 | KRW 46.500,00 | 24,66K |
| 2026-09-11 | KRW 47.300,00 | -0,21 % | KRW 47.300,00 | KRW 48.000,00 | KRW 46.650,00 | 27,78K |
| 2026-09-10 | KRW 47.400,00 | -1,56 % | KRW 47.800,00 | KRW 47.950,00 | KRW 46.800,00 | 26,63K |
| 2026-09-09 | KRW 48.150,00 | +1,90 % | KRW 47.600,00 | KRW 48.850,00 | KRW 47.600,00 | 30,50K |
| 2026-09-08 | KRW 47.250,00 | -1,36 % | KRW 48.050,00 | KRW 48.950,00 | KRW 47.250,00 | 35,31K |
| 2026-09-07 | KRW 47.900,00 | +2,02 % | KRW 47.250,00 | KRW 47.900,00 | KRW 46.350,00 | 54,25K |
| 2026-09-04 | KRW 46.950,00 | +0,75 % | KRW 46.750,00 | KRW 47.100,00 | KRW 46.100,00 | 32,23K |
| 2026-09-03 | KRW 46.600,00 | +4,72 % | KRW 44.900,00 | KRW 47.000,00 | KRW 44.800,00 | 53,76K |
| 2026-09-02 | KRW 44.500,00 | -5,82 % | KRW 46.200,00 | KRW 46.200,00 | KRW 44.100,00 | 92,32K |
| 2026-09-01 | KRW 47.250,00 | -0,53 % | KRW 47.300,00 | KRW 47.700,00 | KRW 46.600,00 | 36,17K |
| 2026-08-31 | KRW 47.500,00 | -3,06 % | KRW 48.550,00 | KRW 48.750,00 | KRW 46.050,00 | 74,41K |
| 2026-08-28 | KRW 49.000,00 | -0,71 % | KRW 49.450,00 | KRW 49.850,00 | KRW 48.500,00 | 28,08K |
| 2026-08-27 | KRW 49.350,00 | -0,20 % | KRW 49.550,00 | KRW 49.850,00 | KRW 49.150,00 | 25,68K |
| 2026-08-26 | KRW 49.450,00 | +0,20 % | KRW 49.500,00 | KRW 50.200,00 | KRW 49.100,00 | 24,88K |
| 2026-08-25 | KRW 49.350,00 | +1,44 % | KRW 48.100,00 | KRW 49.900,00 | KRW 47.550,00 | 45,23K |
| 2026-08-24 | KRW 48.650,00 | -0,82 % | KRW 49.300,00 | KRW 49.800,00 | KRW 48.650,00 | 26,42K |
| 2026-08-21 | KRW 49.050,00 | -2,68 % | KRW 50.000,00 | KRW 50.300,00 | KRW 48.500,00 | 43,46K |
| 2026-08-20 | KRW 50.400,00 | +0,60 % | KRW 50.800,00 | KRW 51.100,00 | KRW 50.100,00 | 34,98K |
| 2026-08-19 | KRW 50.100,00 | -3,84 % | KRW 50.100,00 | KRW 51.400,00 | KRW 50.000,00 | 49,30K |
| 2026-08-18 | KRW 52.100,00 | -4,75 % | KRW 53.700,00 | KRW 53.900,00 | KRW 51.600,00 | 79,76K |
| 2026-08-14 | KRW 54.700,00 | +5,60 % | KRW 53.000,00 | KRW 57.500,00 | KRW 53.000,00 | 327,27K |
| 2026-08-13 | KRW 51.800,00 | +0,19 % | KRW 52.000,00 | KRW 53.100,00 | KRW 51.500,00 | 68,27K |
| 2026-08-12 | KRW 51.700,00 | +2,38 % | KRW 51.000,00 | KRW 51.900,00 | KRW 50.000,00 | 40,14K |
| 2026-08-11 | KRW 50.500,00 | -0,20 % | KRW 51.000,00 | KRW 52.200,00 | KRW 50.200,00 | 51,50K |
| 2026-08-10 | KRW 50.600,00 | +2,95 % | KRW 49.900,00 | KRW 50.900,00 | KRW 49.100,00 | 52,48K |
| 2026-08-07 | KRW 49.150,00 | -3,06 % | KRW 50.900,00 | KRW 51.100,00 | KRW 48.200,00 | 62,39K |
| 2026-08-06 | KRW 50.700,00 | 0,00 % | KRW 50.800,00 | KRW 51.400,00 | KRW 49.600,00 | 53,47K |
| 2026-08-05 | KRW 50.700,00 | +4,11 % | KRW 50.000,00 | KRW 51.900,00 | KRW 49.500,00 | 74,70K |
| 2026-08-04 | KRW 48.700,00 | +2,96 % | KRW 47.450,00 | KRW 48.700,00 | KRW 46.800,00 | 67,33K |
| 2026-08-03 | KRW 47.300,00 | -5,59 % | KRW 49.700,00 | KRW 49.750,00 | KRW 47.200,00 | 75,98K |
| 2026-07-31 | KRW 50.100,00 | +2,14 % | KRW 49.650,00 | KRW 50.900,00 | KRW 47.550,00 | 92,06K |
| 2026-07-30 | KRW 49.050,00 | +9,61 % | KRW 44.000,00 | KRW 50.200,00 | KRW 44.000,00 | 140,66K |
| 2026-07-29 | KRW 44.750,00 | -3,45 % | KRW 47.250,00 | KRW 47.800,00 | KRW 43.700,00 | 102,44K |
| 2026-07-28 | KRW 46.350,00 | -7,67 % | KRW 49.500,00 | KRW 49.500,00 | KRW 46.350,00 | 70,28K |
| 2026-07-27 | KRW 50.200,00 | +2,66 % | KRW 50.600,00 | KRW 51.600,00 | KRW 49.350,00 | 59,74K |
| 2026-07-24 | KRW 48.900,00 | 0,00 % | KRW 48.100,00 | KRW 50.800,00 | KRW 48.050,00 | 101,71K |
| 2026-07-23 | KRW 48.900,00 | +7,24 % | KRW 45.150,00 | KRW 48.900,00 | KRW 45.150,00 | 85,75K |
| 2026-07-22 | KRW 45.600,00 | +4,47 % | KRW 44.250,00 | KRW 47.000,00 | KRW 44.250,00 | 66,76K |
| 2026-07-21 | KRW 43.650,00 | +0,46 % | KRW 42.950,00 | KRW 44.200,00 | KRW 42.100,00 | 46,08K |
| 2026-07-20 | KRW 43.450,00 | -5,03 % | KRW 44.500,00 | KRW 45.150,00 | KRW 43.450,00 | 53,65K |
| 2026-07-16 | KRW 45.750,00 | +0,33 % | KRW 46.100,00 | KRW 46.300,00 | KRW 44.500,00 | 79,41K |
| 2026-07-15 | KRW 45.600,00 | +3,05 % | KRW 45.000,00 | KRW 46.750,00 | KRW 44.900,00 | 55,56K |
| 2026-07-14 | KRW 44.250,00 | -4,74 % | KRW 45.450,00 | KRW 47.250,00 | KRW 43.200,00 | 106,90K |
| 2026-07-13 | KRW 46.450,00 | -3,73 % | KRW 48.300,00 | KRW 49.350,00 | KRW 46.350,00 | 74,97K |
| 2026-07-10 | KRW 48.250,00 | +2,66 % | KRW 47.400,00 | KRW 49.550,00 | KRW 47.400,00 | 72,36K |
| 2026-07-09 | KRW 47.000,00 | -1,36 % | KRW 47.500,00 | KRW 48.700,00 | KRW 46.650,00 | 44,21K |
| 2026-07-08 | KRW 47.650,00 | -6,20 % | KRW 49.600,00 | KRW 50.700,00 | KRW 47.350,00 | 101,88K |
| 2026-07-07 | KRW 50.800,00 | -2,50 % | KRW 50.600,00 | KRW 51.500,00 | KRW 49.650,00 | 91,65K |
| 2026-07-06 | KRW 52.100,00 | -0,38 % | KRW 52.200,00 | KRW 52.900,00 | KRW 50.500,00 | 90,82K |
| 2026-07-03 | KRW 52.300,00 | +1,95 % | KRW 51.500,00 | KRW 52.500,00 | KRW 49.900,00 | 63,62K |
| 2026-07-02 | KRW 51.300,00 | -4,29 % | KRW 53.800,00 | KRW 53.800,00 | KRW 51.000,00 | 59,09K |
| 2026-07-01 | KRW 53.600,00 | +3,08 % | KRW 52.400,00 | KRW 53.900,00 | KRW 51.900,00 | 30,95K |
| 2026-06-30 | KRW 52.000,00 | -3,53 % | KRW 54.300,00 | KRW 54.400,00 | KRW 51.400,00 | 39,77K |
| 2026-06-29 | KRW 53.900,00 | +8,23 % | KRW 49.750,00 | KRW 53.900,00 | KRW 49.750,00 | 53,96K |
| 2026-06-26 | KRW 49.800,00 | -7,09 % | KRW 53.700,00 | KRW 54.000,00 | KRW 48.800,00 | 91,53K |
| 2026-06-25 | KRW 53.600,00 | -2,72 % | KRW 54.300,00 | KRW 56.900,00 | KRW 53.500,00 | 55,61K |
| 2026-06-24 | KRW 55.100,00 | +2,80 % | KRW 52.800,00 | KRW 56.400,00 | KRW 52.700,00 | 98,06K |
| 2026-06-23 | KRW 53.600,00 | -7,27 % | KRW 57.000,00 | KRW 58.200,00 | KRW 53.600,00 | 130,77K |
| 2026-06-22 | KRW 57.800,00 | -4,62 % | KRW 60.900,00 | KRW 60.900,00 | KRW 57.300,00 | 86,33K |
| 2026-06-19 | KRW 60.600,00 | -2,88 % | KRW 62.500,00 | KRW 63.000,00 | KRW 59.400,00 | 73,94K |
| 2026-06-18 | KRW 62.400,00 | -3,85 % | KRW 64.900,00 | KRW 65.000,00 | KRW 62.200,00 | 84,28K |
| 2026-06-17 | KRW 64.900,00 | +0,31 % | KRW 64.900,00 | KRW 67.400,00 | KRW 64.200,00 | 120,01K |
| 2026-06-16 | KRW 64.700,00 | +0,62 % | KRW 64.600,00 | KRW 65.500,00 | KRW 63.300,00 | 74,61K |
| 2026-06-15 | KRW 64.300,00 | +3,88 % | KRW 64.000,00 | KRW 65.400,00 | KRW 63.200,00 | 95,04K |
| 2026-06-12 | KRW 61.900,00 | +3,17 % | KRW 62.100,00 | KRW 63.500,00 | KRW 61.000,00 | 94,98K |
| 2026-06-11 | KRW 60.000,00 | -1,80 % | KRW 59.600,00 | KRW 60.100,00 | KRW 58.500,00 | 83,78K |
| 2026-06-10 | KRW 61.100,00 | +0,33 % | KRW 60.900,00 | KRW 62.000,00 | KRW 59.600,00 | 69,57K |
| 2026-06-09 | KRW 60.900,00 | +1,33 % | KRW 60.000,00 | KRW 62.000,00 | KRW 59.700,00 | 84,77K |
| 2026-06-08 | KRW 60.100,00 | +0,17 % | KRW 57.400,00 | KRW 63.400,00 | KRW 57.100,00 | 176,12K |
| 2026-06-05 | KRW 60.000,00 | -3,23 % | KRW 61.400,00 | KRW 62.700,00 | KRW 59.600,00 | 67,95K |
| 2026-06-04 | KRW 62.000,00 | +0,98 % | KRW 63.500,00 | KRW 63.900,00 | KRW 61.900,00 | 70,41K |
| 2026-06-02 | KRW 61.400,00 | -0,97 % | KRW 60.600,00 | KRW 61.800,00 | KRW 59.300,00 | 90,36K |
| 2026-06-01 | KRW 62.000,00 | -1,90 % | KRW 65.800,00 | KRW 65.800,00 | KRW 61.600,00 | 140,68K |
| 2026-05-29 | KRW 63.200,00 | -1,56 % | KRW 65.000,00 | KRW 65.800,00 | KRW 61.300,00 | 114,11K |
| 2026-05-28 | KRW 64.200,00 | -4,89 % | KRW 67.700,00 | KRW 67.800,00 | KRW 62.600,00 | 122,23K |
| 2026-05-27 | KRW 67.500,00 | -3,71 % | KRW 70.100,00 | KRW 70.200,00 | KRW 66.700,00 | 84,02K |
| 2026-05-26 | KRW 70.100,00 | -0,14 % | KRW 72.500,00 | KRW 72.500,00 | KRW 70.000,00 | 113,42K |
| 2026-05-22 | KRW 70.200,00 | +3,24 % | KRW 70.000,00 | KRW 71.300,00 | KRW 69.400,00 | 77,80K |
| 2026-05-21 | KRW 68.000,00 | +3,98 % | KRW 66.800,00 | KRW 68.600,00 | KRW 66.600,00 | 75,42K |
| 2026-05-20 | KRW 65.400,00 | -2,82 % | KRW 68.200,00 | KRW 68.700,00 | KRW 64.500,00 | 81,91K |