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 59.200,00 | +3,14 % | KRW 57.000,00 | KRW 60.800,00 | KRW 56.500,00 | 77,65K |
| 2026-09-30 | KRW 57.400,00 | +7,09 % | KRW 53.600,00 | KRW 59.900,00 | KRW 53.500,00 | 123,29K |
| 2026-09-29 | KRW 53.600,00 | +6,56 % | KRW 50.500,00 | KRW 53.600,00 | KRW 49.000,00 | 88,78K |
| 2026-09-28 | KRW 50.300,00 | +1,41 % | KRW 49.400,00 | KRW 52.000,00 | KRW 49.050,00 | 111,10K |
| 2026-09-23 | KRW 49.600,00 | +5,08 % | KRW 48.100,00 | KRW 50.100,00 | KRW 47.400,00 | 49,76K |
| 2026-09-22 | KRW 47.200,00 | -2,18 % | KRW 48.600,00 | KRW 48.600,00 | KRW 47.100,00 | 28,42K |
| 2026-09-21 | KRW 48.250,00 | +5,23 % | KRW 45.250,00 | KRW 48.700,00 | KRW 45.250,00 | 57,30K |
| 2026-09-18 | KRW 45.850,00 | -3,88 % | KRW 47.800,00 | KRW 48.000,00 | KRW 45.250,00 | 106,86K |
| 2026-09-17 | KRW 47.700,00 | +0,74 % | KRW 47.000,00 | KRW 47.700,00 | KRW 46.300,00 | 34,30K |
| 2026-09-16 | KRW 47.350,00 | -3,56 % | KRW 50.000,00 | KRW 51.500,00 | KRW 46.300,00 | 107,45K |
| 2026-09-15 | KRW 49.100,00 | +3,15 % | KRW 47.250,00 | KRW 49.700,00 | KRW 46.900,00 | 53,52K |
| 2026-09-14 | KRW 47.600,00 | -0,83 % | KRW 47.550,00 | KRW 48.750,00 | KRW 47.150,00 | 45,26K |
| 2026-09-11 | KRW 48.000,00 | -1,13 % | KRW 46.500,00 | KRW 48.000,00 | KRW 46.400,00 | 50,43K |
| 2026-09-10 | KRW 48.550,00 | -0,10 % | KRW 47.300,00 | KRW 48.550,00 | KRW 46.600,00 | 59,38K |
| 2026-09-09 | KRW 48.600,00 | +1,04 % | KRW 47.650,00 | KRW 49.000,00 | KRW 47.500,00 | 34,48K |
| 2026-09-08 | KRW 48.100,00 | -5,13 % | KRW 50.200,00 | KRW 50.400,00 | KRW 48.100,00 | 60,48K |
| 2026-09-07 | KRW 50.700,00 | +6,40 % | KRW 48.250,00 | KRW 51.500,00 | KRW 48.150,00 | 67,73K |
| 2026-09-04 | KRW 47.650,00 | -1,55 % | KRW 49.100,00 | KRW 49.100,00 | KRW 46.000,00 | 78,08K |
| 2026-09-03 | KRW 48.400,00 | -1,93 % | KRW 49.900,00 | KRW 50.000,00 | KRW 46.900,00 | 74,58K |
| 2026-09-02 | KRW 49.350,00 | -3,61 % | KRW 49.150,00 | KRW 52.200,00 | KRW 48.500,00 | 74,26K |
| 2026-09-01 | KRW 51.200,00 | -0,97 % | KRW 50.700,00 | KRW 51.700,00 | KRW 50.100,00 | 54,75K |
| 2026-08-31 | KRW 51.700,00 | -4,44 % | KRW 51.900,00 | KRW 51.900,00 | KRW 47.300,00 | 435,30K |
| 2026-08-28 | KRW 54.100,00 | -2,87 % | KRW 55.800,00 | KRW 59.000,00 | KRW 53.600,00 | 111,98K |
| 2026-08-27 | KRW 55.700,00 | +1,83 % | KRW 54.200,00 | KRW 56.900,00 | KRW 53.100,00 | 97,25K |
| 2026-08-26 | KRW 54.700,00 | +0,18 % | KRW 55.200,00 | KRW 57.100,00 | KRW 53.000,00 | 86,01K |
| 2026-08-25 | KRW 54.600,00 | +1,68 % | KRW 53.700,00 | KRW 54.700,00 | KRW 51.100,00 | 122,28K |
| 2026-08-24 | KRW 53.700,00 | +24,16 % | KRW 43.800,00 | KRW 56.000,00 | KRW 43.600,00 | 228,93K |
| 2026-08-21 | KRW 43.250,00 | -3,35 % | KRW 44.350,00 | KRW 44.900,00 | KRW 42.900,00 | 67,40K |
| 2026-08-20 | KRW 44.750,00 | +3,23 % | KRW 46.900,00 | KRW 49.500,00 | KRW 44.350,00 | 116,06K |
| 2026-08-19 | KRW 43.350,00 | -3,13 % | KRW 44.550,00 | KRW 45.600,00 | KRW 41.800,00 | 119,17K |
| 2026-08-18 | KRW 44.750,00 | -11,56 % | KRW 51.000,00 | KRW 52.500,00 | KRW 44.200,00 | 256,80K |
| 2026-08-14 | KRW 50.600,00 | +29,91 % | KRW 42.050,00 | KRW 50.600,00 | KRW 41.650,00 | 176,25K |
| 2026-08-13 | KRW 38.950,00 | -6,71 % | KRW 41.700,00 | KRW 41.750,00 | KRW 38.450,00 | 157,09K |
| 2026-08-12 | KRW 41.750,00 | -7,73 % | KRW 44.800,00 | KRW 44.800,00 | KRW 41.450,00 | 113,82K |
| 2026-08-11 | KRW 45.250,00 | +5,97 % | KRW 41.900,00 | KRW 46.650,00 | KRW 40.150,00 | 139,07K |
| 2026-08-10 | KRW 42.700,00 | +3,64 % | KRW 41.200,00 | KRW 45.400,00 | KRW 40.800,00 | 214,01K |
| 2026-08-07 | KRW 41.200,00 | -1,90 % | KRW 40.000,00 | KRW 41.200,00 | KRW 38.700,00 | 81,17K |
| 2026-08-06 | KRW 42.000,00 | -0,12 % | KRW 42.550,00 | KRW 43.200,00 | KRW 40.000,00 | 70,83K |
| 2026-08-05 | KRW 42.050,00 | +0,24 % | KRW 42.350,00 | KRW 43.300,00 | KRW 41.550,00 | 66,32K |
| 2026-08-04 | KRW 41.950,00 | +8,68 % | KRW 39.300,00 | KRW 43.850,00 | KRW 39.150,00 | 111,28K |
| 2026-08-03 | KRW 38.600,00 | +2,80 % | KRW 36.100,00 | KRW 40.800,00 | KRW 36.050,00 | 71,74K |
| 2026-07-31 | KRW 37.550,00 | +7,90 % | KRW 35.700,00 | KRW 38.400,00 | KRW 35.600,00 | 84,43K |
| 2026-07-30 | KRW 34.800,00 | +1,46 % | KRW 35.000,00 | KRW 36.800,00 | KRW 33.650,00 | 73,85K |
| 2026-07-29 | KRW 34.300,00 | -10,56 % | KRW 38.400,00 | KRW 38.750,00 | KRW 31.650,00 | 158,21K |
| 2026-07-28 | KRW 38.350,00 | -4,01 % | KRW 39.050,00 | KRW 39.700,00 | KRW 36.800,00 | 83,02K |
| 2026-07-27 | KRW 39.950,00 | +2,96 % | KRW 40.000,00 | KRW 43.700,00 | KRW 39.000,00 | 75,84K |
| 2026-07-24 | KRW 38.800,00 | +4,02 % | KRW 36.150,00 | KRW 41.250,00 | KRW 35.850,00 | 97,43K |
| 2026-07-23 | KRW 37.300,00 | +6,72 % | KRW 34.950,00 | KRW 38.050,00 | KRW 34.850,00 | 77,05K |
| 2026-07-22 | KRW 34.950,00 | +1,01 % | KRW 35.000,00 | KRW 36.800,00 | KRW 34.900,00 | 66,90K |
| 2026-07-21 | KRW 34.600,00 | -2,95 % | KRW 35.650,00 | KRW 35.750,00 | KRW 32.900,00 | 90,74K |
| 2026-07-20 | KRW 35.650,00 | -13,37 % | KRW 39.500,00 | KRW 39.500,00 | KRW 34.500,00 | 125,34K |
| 2026-07-16 | KRW 41.150,00 | -3,06 % | KRW 42.400,00 | KRW 43.300,00 | KRW 40.450,00 | 98,18K |
| 2026-07-15 | KRW 42.450,00 | +3,28 % | KRW 41.900,00 | KRW 43.900,00 | KRW 41.650,00 | 96,81K |
| 2026-07-14 | KRW 41.100,00 | -5,41 % | KRW 43.000,00 | KRW 43.000,00 | KRW 39.900,00 | 88,02K |
| 2026-07-13 | KRW 43.450,00 | +2,24 % | KRW 43.000,00 | KRW 47.900,00 | KRW 42.450,00 | 122,09K |
| 2026-07-10 | KRW 42.500,00 | +7,05 % | KRW 39.100,00 | KRW 43.700,00 | KRW 38.750,00 | 86,81K |
| 2026-07-09 | KRW 39.700,00 | +1,15 % | KRW 38.950,00 | KRW 42.300,00 | KRW 38.100,00 | 68,76K |
| 2026-07-08 | KRW 39.250,00 | -8,72 % | KRW 41.550,00 | KRW 42.550,00 | KRW 38.300,00 | 84,62K |
| 2026-07-07 | KRW 43.000,00 | +2,02 % | KRW 42.200,00 | KRW 44.750,00 | KRW 41.000,00 | 75,92K |
| 2026-07-06 | KRW 42.150,00 | +0,24 % | KRW 41.900,00 | KRW 42.600,00 | KRW 40.500,00 | 45,06K |
| 2026-07-03 | KRW 42.050,00 | -0,83 % | KRW 43.100,00 | KRW 43.550,00 | KRW 39.800,00 | 73,50K |
| 2026-07-02 | KRW 42.400,00 | -8,82 % | KRW 45.500,00 | KRW 45.750,00 | KRW 41.850,00 | 71,24K |
| 2026-07-01 | KRW 46.500,00 | -3,83 % | KRW 47.900,00 | KRW 49.350,00 | KRW 45.800,00 | 111,48K |
| 2026-06-30 | KRW 48.350,00 | +6,50 % | KRW 48.200,00 | KRW 50.400,00 | KRW 45.200,00 | 143,23K |
| 2026-06-29 | KRW 45.400,00 | +17,16 % | KRW 39.500,00 | KRW 45.450,00 | KRW 38.850,00 | 194,91K |
| 2026-06-26 | KRW 38.750,00 | -8,07 % | KRW 41.300,00 | KRW 41.600,00 | KRW 38.000,00 | 144,23K |
| 2026-06-25 | KRW 42.150,00 | -8,17 % | KRW 45.500,00 | KRW 46.000,00 | KRW 41.500,00 | 131,28K |
| 2026-06-24 | KRW 45.900,00 | +8,77 % | KRW 43.250,00 | KRW 47.450,00 | KRW 41.200,00 | 201,01K |
| 2026-06-23 | KRW 42.200,00 | -14,23 % | KRW 45.700,00 | KRW 47.950,00 | KRW 41.900,00 | 311,02K |
| 2026-06-22 | KRW 49.200,00 | -7,17 % | KRW 49.550,00 | KRW 51.400,00 | KRW 47.050,00 | 271,52K |
| 2026-06-19 | KRW 53.000,00 | -10,32 % | KRW 57.200,00 | KRW 58.400,00 | KRW 51.700,00 | 211,52K |
| 2026-06-18 | KRW 59.100,00 | -10,05 % | KRW 65.100,00 | KRW 65.300,00 | KRW 58.600,00 | 110,91K |
| 2026-06-17 | KRW 65.700,00 | +5,97 % | KRW 61.600,00 | KRW 67.700,00 | KRW 58.600,00 | 200,43K |
| 2026-06-16 | KRW 62.000,00 | -4,32 % | KRW 62.200,00 | KRW 63.600,00 | KRW 57.000,00 | 160,28K |
| 2026-06-15 | KRW 64.800,00 | -5,95 % | KRW 71.900,00 | KRW 74.500,00 | KRW 63.900,00 | 154,53K |
| 2026-06-12 | KRW 68.900,00 | -0,72 % | KRW 71.500,00 | KRW 73.000,00 | KRW 68.100,00 | 93,64K |
| 2026-06-11 | KRW 69.400,00 | +0,29 % | KRW 63.000,00 | KRW 69.400,00 | KRW 60.500,00 | 265,75K |
| 2026-06-10 | KRW 69.200,00 | -7,24 % | KRW 73.600,00 | KRW 73.600,00 | KRW 66.900,00 | 21 |
| 2026-06-09 | KRW 74.600,00 | -5,57 % | KRW 80.500,00 | KRW 81.400,00 | KRW 73.800,00 | 148,30K |
| 2026-06-08 | KRW 79.000,00 | -11,14 % | KRW 82.100,00 | KRW 84.900,00 | KRW 75.400,00 | 187,00K |
| 2026-06-05 | KRW 88.900,00 | -9,56 % | KRW 98.500,00 | KRW 98.500,00 | KRW 88.700,00 | 106,55K |
| 2026-06-04 | KRW 98.300,00 | +5,81 % | KRW 93.000,00 | KRW 99.900,00 | KRW 90.350,00 | 107,97K |
| 2026-06-02 | KRW 92.900,00 | +8,28 % | KRW 82.000,00 | KRW 94.000,00 | KRW 79.500,00 | 155,42K |
| 2026-06-01 | KRW 85.800,00 | -5,09 % | KRW 90.000,00 | KRW 90.300,00 | KRW 83.000,00 | 180,45K |
| 2026-05-29 | KRW 90.400,00 | -2,48 % | KRW 92.500,00 | KRW 94.900,00 | KRW 89.200,00 | 381,31K |
| 2026-05-28 | KRW 92.700,00 | +3,69 % | KRW 90.300,00 | KRW 94.200,00 | KRW 86.000,00 | 106,68K |
| 2026-05-27 | KRW 89.400,00 | -2,08 % | KRW 91.200,00 | KRW 94.100,00 | KRW 88.000,00 | 74,63K |
| 2026-05-26 | KRW 91.300,00 | +5,92 % | KRW 89.500,00 | KRW 96.200,00 | KRW 88.800,00 | 98,87K |
| 2026-05-22 | KRW 86.200,00 | +4,48 % | KRW 84.200,00 | KRW 90.000,00 | KRW 83.300,00 | 72,46K |
| 2026-05-21 | KRW 82.500,00 | 0,00 % | KRW 83.300,00 | KRW 89.400,00 | KRW 82.500,00 | 84,79K |