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 26.750,00 | -1,47 % | KRW 27.000,00 | KRW 27.400,00 | KRW 26.600,00 | 20,67K |
| 2026-10-01 | KRW 27.150,00 | +2,26 % | KRW 26.600,00 | KRW 27.200,00 | KRW 26.350,00 | 28,07K |
| 2026-09-30 | KRW 26.550,00 | +0,19 % | KRW 26.500,00 | KRW 26.650,00 | KRW 26.200,00 | 25,35K |
| 2026-09-29 | KRW 26.500,00 | -1,12 % | KRW 26.700,00 | KRW 26.800,00 | KRW 26.100,00 | 28,04K |
| 2026-09-28 | KRW 26.800,00 | -0,19 % | KRW 26.750,00 | KRW 27.050,00 | KRW 26.500,00 | 21,18K |
| 2026-09-23 | KRW 26.850,00 | +0,94 % | KRW 26.750,00 | KRW 27.150,00 | KRW 26.650,00 | 23,34K |
| 2026-09-22 | KRW 26.600,00 | -2,21 % | KRW 27.150,00 | KRW 27.250,00 | KRW 26.600,00 | 28,88K |
| 2026-09-21 | KRW 27.200,00 | -2,16 % | KRW 27.950,00 | KRW 28.000,00 | KRW 26.950,00 | 33,39K |
| 2026-09-18 | KRW 27.800,00 | -0,36 % | KRW 28.100,00 | KRW 28.250,00 | KRW 27.750,00 | 50,61K |
| 2026-09-17 | KRW 27.900,00 | +1,64 % | KRW 27.500,00 | KRW 28.800,00 | KRW 27.300,00 | 77,95K |
| 2026-09-16 | KRW 27.450,00 | +1,29 % | KRW 27.100,00 | KRW 27.600,00 | KRW 27.000,00 | 38,73K |
| 2026-09-15 | KRW 27.100,00 | 0,00 % | KRW 26.950,00 | KRW 27.700,00 | KRW 26.950,00 | 39,82K |
| 2026-09-14 | KRW 27.100,00 | +1,88 % | KRW 26.600,00 | KRW 27.400,00 | KRW 26.250,00 | 41,50K |
| 2026-09-11 | KRW 26.600,00 | -0,56 % | KRW 26.400,00 | KRW 26.700,00 | KRW 26.200,00 | 19,78K |
| 2026-09-10 | KRW 26.750,00 | -0,56 % | KRW 26.900,00 | KRW 26.900,00 | KRW 26.150,00 | 67,30K |
| 2026-09-09 | KRW 26.900,00 | -0,92 % | KRW 27.000,00 | KRW 27.100,00 | KRW 26.700,00 | 51,19K |
| 2026-09-08 | KRW 27.150,00 | -0,18 % | KRW 27.250,00 | KRW 27.600,00 | KRW 26.600,00 | 69,73K |
| 2026-09-07 | KRW 27.200,00 | -1,09 % | KRW 27.750,00 | KRW 27.800,00 | KRW 27.100,00 | 34,14K |
| 2026-09-04 | KRW 27.500,00 | +1,29 % | KRW 27.150,00 | KRW 27.800,00 | KRW 26.900,00 | 37,64K |
| 2026-09-03 | KRW 27.150,00 | -2,16 % | KRW 27.700,00 | KRW 28.400,00 | KRW 26.800,00 | 80,22K |
| 2026-09-02 | KRW 27.750,00 | -4,31 % | KRW 28.500,00 | KRW 28.500,00 | KRW 27.700,00 | 105,33K |
| 2026-09-01 | KRW 29.000,00 | +2,84 % | KRW 28.700,00 | KRW 30.100,00 | KRW 28.000,00 | 323,28K |
| 2026-08-31 | KRW 28.200,00 | +2,92 % | KRW 27.500,00 | KRW 28.350,00 | KRW 26.850,00 | 66,32K |
| 2026-08-28 | KRW 27.400,00 | +1,48 % | KRW 26.900,00 | KRW 27.550,00 | KRW 26.450,00 | 66,26K |
| 2026-08-27 | KRW 27.000,00 | -1,46 % | KRW 27.250,00 | KRW 27.600,00 | KRW 26.700,00 | 34,61K |
| 2026-08-26 | KRW 27.400,00 | +0,74 % | KRW 27.300,00 | KRW 27.550,00 | KRW 27.000,00 | 30,27K |
| 2026-08-25 | KRW 27.200,00 | -1,45 % | KRW 27.500,00 | KRW 27.500,00 | KRW 26.400,00 | 41,99K |
| 2026-08-24 | KRW 27.600,00 | +4,55 % | KRW 26.550,00 | KRW 27.800,00 | KRW 26.100,00 | 83,21K |
| 2026-08-21 | KRW 26.400,00 | -3,83 % | KRW 27.000,00 | KRW 27.100,00 | KRW 26.100,00 | 55,39K |
| 2026-08-20 | KRW 27.450,00 | +3,58 % | KRW 27.200,00 | KRW 27.450,00 | KRW 26.800,00 | 67,77K |
| 2026-08-19 | KRW 26.500,00 | -2,75 % | KRW 27.200,00 | KRW 27.250,00 | KRW 26.200,00 | 93,59K |
| 2026-08-18 | KRW 27.250,00 | -5,55 % | KRW 28.550,00 | KRW 28.550,00 | KRW 27.050,00 | 97,90K |
| 2026-08-14 | KRW 28.850,00 | +1,23 % | KRW 29.300,00 | KRW 29.800,00 | KRW 28.400,00 | 129,34K |
| 2026-08-13 | KRW 28.500,00 | -5,00 % | KRW 29.700,00 | KRW 29.950,00 | KRW 28.150,00 | 168,15K |
| 2026-08-12 | KRW 30.000,00 | +14,29 % | KRW 31.500,00 | KRW 31.650,00 | KRW 29.600,00 | 445,18K |
| 2026-08-11 | KRW 26.250,00 | +2,14 % | KRW 25.400,00 | KRW 26.400,00 | KRW 25.400,00 | 34,25K |
| 2026-08-10 | KRW 25.700,00 | +3,21 % | KRW 25.050,00 | KRW 25.900,00 | KRW 24.950,00 | 32,95K |
| 2026-08-07 | KRW 24.900,00 | +1,22 % | KRW 24.600,00 | KRW 25.050,00 | KRW 24.350,00 | 25,01K |
| 2026-08-06 | KRW 24.600,00 | +1,03 % | KRW 24.350,00 | KRW 24.950,00 | KRW 24.100,00 | 33,33K |
| 2026-08-05 | KRW 24.350,00 | +0,62 % | KRW 24.250,00 | KRW 24.850,00 | KRW 24.200,00 | 27,04K |
| 2026-08-04 | KRW 24.200,00 | +4,31 % | KRW 23.300,00 | KRW 24.300,00 | KRW 23.300,00 | 28,24K |
| 2026-08-03 | KRW 23.200,00 | -1,28 % | KRW 23.550,00 | KRW 24.050,00 | KRW 23.000,00 | 20,08K |
| 2026-07-31 | KRW 23.500,00 | +3,98 % | KRW 22.750,00 | KRW 24.100,00 | KRW 22.250,00 | 29,22K |
| 2026-07-30 | KRW 22.600,00 | +2,73 % | KRW 21.600,00 | KRW 23.000,00 | KRW 21.600,00 | 35,40K |
| 2026-07-29 | KRW 22.000,00 | -4,76 % | KRW 23.050,00 | KRW 23.550,00 | KRW 21.550,00 | 71,50K |
| 2026-07-28 | KRW 23.100,00 | -3,75 % | KRW 23.900,00 | KRW 23.900,00 | KRW 22.850,00 | 42,60K |
| 2026-07-27 | KRW 24.000,00 | -0,62 % | KRW 24.300,00 | KRW 24.550,00 | KRW 23.850,00 | 14,66K |
| 2026-07-24 | KRW 24.150,00 | +0,21 % | KRW 24.050,00 | KRW 24.850,00 | KRW 23.775,00 | 40,97K |
| 2026-07-23 | KRW 24.100,00 | +2,99 % | KRW 23.700,00 | KRW 24.250,00 | KRW 23.500,00 | 30,19K |
| 2026-07-22 | KRW 23.400,00 | -1,27 % | KRW 23.800,00 | KRW 24.150,00 | KRW 23.300,00 | 26,79K |
| 2026-07-21 | KRW 23.700,00 | +1,50 % | KRW 23.600,00 | KRW 23.750,00 | KRW 23.050,00 | 25,12K |
| 2026-07-20 | KRW 23.350,00 | -3,71 % | KRW 23.800,00 | KRW 24.200,00 | KRW 23.250,00 | 27,40K |
| 2026-07-16 | KRW 24.250,00 | 0,00 % | KRW 24.250,00 | KRW 25.150,00 | KRW 24.050,00 | 29,74K |
| 2026-07-15 | KRW 24.250,00 | +3,41 % | KRW 23.700,00 | KRW 24.450,00 | KRW 23.700,00 | 22,02K |
| 2026-07-14 | KRW 23.450,00 | -2,29 % | KRW 23.850,00 | KRW 24.150,00 | KRW 23.050,00 | 60,92K |
| 2026-07-13 | KRW 24.000,00 | -4,00 % | KRW 25.000,00 | KRW 26.000,00 | KRW 23.900,00 | 26,01K |
| 2026-07-10 | KRW 25.000,00 | +5,49 % | KRW 23.700,00 | KRW 25.350,00 | KRW 23.700,00 | 39,68K |
| 2026-07-09 | KRW 23.700,00 | -1,66 % | KRW 23.950,00 | KRW 24.500,00 | KRW 23.200,00 | 52,02K |
| 2026-07-08 | KRW 24.100,00 | -4,93 % | KRW 25.000,00 | KRW 25.450,00 | KRW 24.000,00 | 38,43K |
| 2026-07-07 | KRW 25.350,00 | +0,20 % | KRW 25.300,00 | KRW 25.900,00 | KRW 24.600,00 | 41,73K |
| 2026-07-06 | KRW 25.300,00 | -2,13 % | KRW 25.900,00 | KRW 26.150,00 | KRW 24.850,00 | 27,00K |
| 2026-07-03 | KRW 25.850,00 | +0,19 % | KRW 26.050,00 | KRW 26.600,00 | KRW 24.800,00 | 54,99K |
| 2026-07-02 | KRW 25.800,00 | -0,77 % | KRW 25.550,00 | KRW 26.250,00 | KRW 25.250,00 | 28,09K |
| 2026-07-01 | KRW 26.000,00 | +1,17 % | KRW 26.300,00 | KRW 26.350,00 | KRW 25.550,00 | 42,36K |
| 2026-06-30 | KRW 25.700,00 | -2,47 % | KRW 26.300,00 | KRW 26.500,00 | KRW 25.600,00 | 31,83K |
| 2026-06-29 | KRW 26.350,00 | +9,34 % | KRW 23.800,00 | KRW 26.400,00 | KRW 23.800,00 | 71,11K |
| 2026-06-26 | KRW 24.100,00 | -4,55 % | KRW 25.100,00 | KRW 25.200,00 | KRW 23.700,00 | 82,96K |
| 2026-06-25 | KRW 25.250,00 | -2,70 % | KRW 25.950,00 | KRW 26.600,00 | KRW 25.000,00 | 35,07K |
| 2026-06-24 | KRW 25.950,00 | +3,80 % | KRW 24.700,00 | KRW 26.400,00 | KRW 24.700,00 | 43,76K |
| 2026-06-23 | KRW 25.000,00 | -2,72 % | KRW 25.150,00 | KRW 26.600,00 | KRW 25.000,00 | 89,91K |
| 2026-06-22 | KRW 25.700,00 | -3,75 % | KRW 26.850,00 | KRW 27.700,00 | KRW 25.500,00 | 55,65K |
| 2026-06-19 | KRW 26.700,00 | -2,02 % | KRW 27.050,00 | KRW 27.200,00 | KRW 26.000,00 | 75,77K |
| 2026-06-18 | KRW 27.250,00 | -2,33 % | KRW 28.300,00 | KRW 28.300,00 | KRW 27.100,00 | 39,11K |
| 2026-06-17 | KRW 27.900,00 | +2,39 % | KRW 27.550,00 | KRW 28.650,00 | KRW 26.950,00 | 62,95K |
| 2026-06-16 | KRW 27.250,00 | -2,85 % | KRW 27.850,00 | KRW 28.150,00 | KRW 27.250,00 | 42,70K |
| 2026-06-15 | KRW 28.050,00 | +3,70 % | KRW 28.300,00 | KRW 29.000,00 | KRW 27.750,00 | 87,66K |
| 2026-06-12 | KRW 27.050,00 | +2,08 % | KRW 27.000,00 | KRW 27.400,00 | KRW 26.600,00 | 51,85K |
| 2026-06-11 | KRW 26.500,00 | +0,57 % | KRW 25.700,00 | KRW 26.500,00 | KRW 25.400,00 | 52,46K |
| 2026-06-10 | KRW 26.350,00 | +0,96 % | KRW 25.750,00 | KRW 26.550,00 | KRW 25.700,00 | 29,25K |
| 2026-06-09 | KRW 26.100,00 | +6,75 % | KRW 24.350,00 | KRW 26.400,00 | KRW 24.200,00 | 52,53K |
| 2026-06-08 | KRW 24.450,00 | -5,96 % | KRW 24.050,00 | KRW 25.200,00 | KRW 23.800,00 | 71,44K |
| 2026-06-05 | KRW 26.000,00 | -0,57 % | KRW 26.250,00 | KRW 26.900,00 | KRW 25.500,00 | 55,05K |
| 2026-06-04 | KRW 26.150,00 | -2,79 % | KRW 26.850,00 | KRW 27.200,00 | KRW 25.900,00 | 73,99K |
| 2026-06-02 | KRW 26.900,00 | -0,55 % | KRW 26.500,00 | KRW 27.400,00 | KRW 26.350,00 | 61,91K |
| 2026-06-01 | KRW 27.050,00 | -2,70 % | KRW 27.200,00 | KRW 27.900,00 | KRW 26.650,00 | 89,13K |
| 2026-05-29 | KRW 27.800,00 | -2,28 % | KRW 28.450,00 | KRW 28.700,00 | KRW 27.400,00 | 65,21K |
| 2026-05-28 | KRW 28.450,00 | -2,74 % | KRW 29.350,00 | KRW 29.400,00 | KRW 27.450,00 | 63,95K |
| 2026-05-27 | KRW 29.250,00 | -0,34 % | KRW 29.150,00 | KRW 30.400,00 | KRW 28.900,00 | 61,59K |
| 2026-05-26 | KRW 29.350,00 | -2,00 % | KRW 30.150,00 | KRW 30.400,00 | KRW 29.050,00 | 55,56K |
| 2026-05-22 | KRW 29.950,00 | +4,36 % | KRW 28.900,00 | KRW 30.250,00 | KRW 28.900,00 | 44,14K |