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 16.520,00 | +8,12 % | KRW 15.420,00 | KRW 16.670,00 | KRW 14.980,00 | 196,13K |
| 2026-10-01 | KRW 15.280,00 | +4,80 % | KRW 14.580,00 | KRW 15.310,00 | KRW 14.000,00 | 75,01K |
| 2026-09-30 | KRW 14.580,00 | -0,68 % | KRW 14.680,00 | KRW 14.990,00 | KRW 14.100,00 | 43,24K |
| 2026-09-29 | KRW 14.680,00 | -2,46 % | KRW 15.160,00 | KRW 15.530,00 | KRW 13.800,00 | 68,21K |
| 2026-09-28 | KRW 15.050,00 | +3,29 % | KRW 14.790,00 | KRW 15.230,00 | KRW 14.450,00 | 75,64K |
| 2026-09-23 | KRW 14.570,00 | +2,75 % | KRW 14.210,00 | KRW 14.880,00 | KRW 14.140,00 | 41,79K |
| 2026-09-22 | KRW 14.180,00 | -1,53 % | KRW 14.800,00 | KRW 14.800,00 | KRW 14.050,00 | 55,61K |
| 2026-09-21 | KRW 14.400,00 | -2,11 % | KRW 14.500,00 | KRW 14.800,00 | KRW 14.220,00 | 34,46K |
| 2026-09-18 | KRW 14.710,00 | -0,47 % | KRW 15.000,00 | KRW 15.070,00 | KRW 14.670,00 | 50,59K |
| 2026-09-17 | KRW 14.780,00 | +5,50 % | KRW 14.030,00 | KRW 15.120,00 | KRW 14.030,00 | 108,26K |
| 2026-09-16 | KRW 14.010,00 | +0,57 % | KRW 14.000,00 | KRW 14.020,00 | KRW 13.570,00 | 26,26K |
| 2026-09-15 | KRW 13.930,00 | -0,14 % | KRW 13.900,00 | KRW 14.250,00 | KRW 13.590,00 | 23,54K |
| 2026-09-14 | KRW 13.950,00 | +0,22 % | KRW 13.920,00 | KRW 14.160,00 | KRW 13.550,00 | 29,10K |
| 2026-09-11 | KRW 13.920,00 | -4,53 % | KRW 14.320,00 | KRW 14.360,00 | KRW 13.800,00 | 52,49K |
| 2026-09-10 | KRW 14.580,00 | -0,48 % | KRW 14.650,00 | KRW 14.740,00 | KRW 14.030,00 | 42,78K |
| 2026-09-09 | KRW 14.650,00 | +2,66 % | KRW 14.280,00 | KRW 14.880,00 | KRW 14.100,00 | 30,91K |
| 2026-09-08 | KRW 14.270,00 | +1,57 % | KRW 14.060,00 | KRW 15.250,00 | KRW 14.060,00 | 68,96K |
| 2026-09-07 | KRW 14.050,00 | -0,21 % | KRW 14.300,00 | KRW 14.630,00 | KRW 14.050,00 | 22,58K |
| 2026-09-04 | KRW 14.080,00 | +4,61 % | KRW 13.500,00 | KRW 14.260,00 | KRW 13.500,00 | 29,96K |
| 2026-09-03 | KRW 13.460,00 | -3,86 % | KRW 14.030,00 | KRW 14.310,00 | KRW 13.310,00 | 31,69K |
| 2026-09-02 | KRW 14.000,00 | -4,76 % | KRW 14.300,00 | KRW 14.680,00 | KRW 13.900,00 | 33,53K |
| 2026-09-01 | KRW 14.700,00 | -0,07 % | KRW 14.710,00 | KRW 14.800,00 | KRW 14.320,00 | 16,86K |
| 2026-08-31 | KRW 14.710,00 | -0,07 % | KRW 14.700,00 | KRW 14.810,00 | KRW 14.000,00 | 21,99K |
| 2026-08-28 | KRW 14.720,00 | -1,60 % | KRW 15.010,00 | KRW 15.170,00 | KRW 14.520,00 | 21,47K |
| 2026-08-27 | KRW 14.960,00 | +4,32 % | KRW 14.550,00 | KRW 14.960,00 | KRW 14.460,00 | 40,38K |
| 2026-08-26 | KRW 14.340,00 | +0,35 % | KRW 14.290,00 | KRW 14.490,00 | KRW 13.920,00 | 24,74K |
| 2026-08-25 | KRW 14.290,00 | +2,29 % | KRW 14.100,00 | KRW 14.370,00 | KRW 13.100,00 | 41,23K |
| 2026-08-24 | KRW 13.970,00 | -0,92 % | KRW 14.100,00 | KRW 14.320,00 | KRW 13.700,00 | 33,45K |
| 2026-08-21 | KRW 14.100,00 | -7,90 % | KRW 15.240,00 | KRW 15.240,00 | KRW 13.910,00 | 44,48K |
| 2026-08-20 | KRW 15.310,00 | +2,41 % | KRW 15.610,00 | KRW 15.610,00 | KRW 14.970,00 | 28,28K |
| 2026-08-19 | KRW 14.950,00 | -4,72 % | KRW 15.380,00 | KRW 16.380,00 | KRW 14.800,00 | 35,00K |
| 2026-08-18 | KRW 15.690,00 | -7,05 % | KRW 16.840,00 | KRW 16.990,00 | KRW 15.490,00 | 55,08K |
| 2026-08-14 | KRW 16.880,00 | +1,81 % | KRW 16.620,00 | KRW 17.360,00 | KRW 16.310,00 | 60,89K |
| 2026-08-13 | KRW 16.580,00 | +3,75 % | KRW 16.500,00 | KRW 16.850,00 | KRW 16.180,00 | 61,93K |
| 2026-08-12 | KRW 15.980,00 | +0,06 % | KRW 16.000,00 | KRW 16.200,00 | KRW 15.680,00 | 30,43K |
| 2026-08-11 | KRW 15.970,00 | -3,45 % | KRW 16.540,00 | KRW 16.570,00 | KRW 15.880,00 | 43,51K |
| 2026-08-10 | KRW 16.540,00 | +6,03 % | KRW 16.300,00 | KRW 16.600,00 | KRW 15.830,00 | 97,76K |
| 2026-08-07 | KRW 15.600,00 | +1,23 % | KRW 15.600,00 | KRW 16.220,00 | KRW 14.730,00 | 77,24K |
| 2026-08-06 | KRW 15.410,00 | -0,58 % | KRW 15.490,00 | KRW 15.990,00 | KRW 14.720,00 | 71,34K |
| 2026-08-05 | KRW 15.500,00 | +4,66 % | KRW 15.300,00 | KRW 15.620,00 | KRW 14.850,00 | 67,35K |
| 2026-08-04 | KRW 14.810,00 | +11,69 % | KRW 13.300,00 | KRW 15.330,00 | KRW 13.300,00 | 105,08K |
| 2026-08-03 | KRW 13.260,00 | +1,07 % | KRW 12.610,00 | KRW 13.860,00 | KRW 12.610,00 | 37,90K |
| 2026-07-31 | KRW 13.120,00 | +14,09 % | KRW 11.920,00 | KRW 13.350,00 | KRW 11.810,00 | 84,50K |
| 2026-07-30 | KRW 11.500,00 | -1,29 % | KRW 11.660,00 | KRW 12.320,00 | KRW 11.000,00 | 112,13K |
| 2026-07-29 | KRW 11.650,00 | -13,25 % | KRW 13.430,00 | KRW 14.230,00 | KRW 11.110,00 | 148,71K |
| 2026-07-28 | KRW 13.430,00 | -10,17 % | KRW 14.540,00 | KRW 14.650,00 | KRW 13.350,00 | 95,23K |
| 2026-07-27 | KRW 14.950,00 | -0,86 % | KRW 15.350,00 | KRW 15.520,00 | KRW 14.680,00 | 47,90K |
| 2026-07-24 | KRW 15.080,00 | -6,28 % | KRW 15.730,00 | KRW 15.830,00 | KRW 14.860,00 | 64,21K |
| 2026-07-23 | KRW 16.090,00 | +4,14 % | KRW 15.890,00 | KRW 16.250,00 | KRW 15.300,00 | 73,01K |
| 2026-07-22 | KRW 15.450,00 | -1,90 % | KRW 16.500,00 | KRW 16.840,00 | KRW 15.430,00 | 104,70K |
| 2026-07-21 | KRW 15.750,00 | +3,62 % | KRW 15.200,00 | KRW 15.960,00 | KRW 14.610,00 | 68,43K |
| 2026-07-20 | KRW 15.200,00 | -5,41 % | KRW 16.060,00 | KRW 16.380,00 | KRW 14.800,00 | 63,68K |
| 2026-07-16 | KRW 16.070,00 | -9,52 % | KRW 17.510,00 | KRW 17.910,00 | KRW 15.940,00 | 102,62K |
| 2026-07-15 | KRW 17.760,00 | +19,19 % | KRW 14.960,00 | KRW 18.200,00 | KRW 14.960,00 | 177,87K |
| 2026-07-14 | KRW 14.900,00 | +2,05 % | KRW 14.310,00 | KRW 15.400,00 | KRW 14.310,00 | 68,91K |
| 2026-07-13 | KRW 14.600,00 | -11,57 % | KRW 16.250,00 | KRW 16.890,00 | KRW 14.500,00 | 94,54K |
| 2026-07-10 | KRW 16.510,00 | +13,00 % | KRW 14.750,00 | KRW 16.980,00 | KRW 14.700,00 | 92,68K |
| 2026-07-09 | KRW 14.610,00 | -0,75 % | KRW 14.530,00 | KRW 15.580,00 | KRW 14.400,00 | 46,59K |
| 2026-07-08 | KRW 14.720,00 | -4,17 % | KRW 15.360,00 | KRW 15.640,00 | KRW 13.850,00 | 61,93K |
| 2026-07-07 | KRW 15.360,00 | -3,94 % | KRW 16.040,00 | KRW 16.200,00 | KRW 15.000,00 | 46,71K |
| 2026-07-06 | KRW 15.990,00 | -5,66 % | KRW 16.950,00 | KRW 17.340,00 | KRW 15.630,00 | 51,35K |
| 2026-07-03 | KRW 16.950,00 | +7,69 % | KRW 15.740,00 | KRW 17.290,00 | KRW 14.890,00 | 111,17K |
| 2026-07-02 | KRW 15.740,00 | -14,32 % | KRW 17.900,00 | KRW 17.900,00 | KRW 15.740,00 | 109,75K |
| 2026-07-01 | KRW 18.370,00 | +8,19 % | KRW 17.800,00 | KRW 18.600,00 | KRW 16.810,00 | 125,38K |
| 2026-06-30 | KRW 16.980,00 | -2,97 % | KRW 17.700,00 | KRW 17.710,00 | KRW 16.310,00 | 86,57K |
| 2026-06-29 | KRW 17.500,00 | +22,98 % | KRW 14.230,00 | KRW 17.810,00 | KRW 14.230,00 | 205,17K |
| 2026-06-26 | KRW 14.230,00 | -5,20 % | KRW 15.000,00 | KRW 15.010,00 | KRW 13.530,00 | 135,73K |
| 2026-06-25 | KRW 15.010,00 | -5,00 % | KRW 16.000,00 | KRW 16.080,00 | KRW 14.900,00 | 94,52K |
| 2026-06-24 | KRW 15.800,00 | +4,64 % | KRW 15.100,00 | KRW 15.850,00 | KRW 14.500,00 | 112,23K |
| 2026-06-23 | KRW 15.100,00 | -10,60 % | KRW 16.800,00 | KRW 16.950,00 | KRW 15.100,00 | 158,60K |
| 2026-06-22 | KRW 16.890,00 | -2,93 % | KRW 17.400,00 | KRW 17.750,00 | KRW 16.540,00 | 82,73K |
| 2026-06-19 | KRW 17.400,00 | -6,05 % | KRW 18.500,00 | KRW 19.000,00 | KRW 17.050,00 | 164,54K |
| 2026-06-18 | KRW 18.520,00 | -7,26 % | KRW 19.980,00 | KRW 20.450,00 | KRW 18.440,00 | 144,74K |
| 2026-06-17 | KRW 19.970,00 | +4,12 % | KRW 19.180,00 | KRW 20.600,00 | KRW 18.520,00 | 167,20K |
| 2026-06-16 | KRW 19.180,00 | +2,62 % | KRW 18.950,00 | KRW 21.150,00 | KRW 18.950,00 | 178,32K |
| 2026-06-15 | KRW 18.690,00 | -2,20 % | KRW 19.970,00 | KRW 20.300,00 | KRW 18.550,00 | 139,98K |
| 2026-06-12 | KRW 19.110,00 | +2,47 % | KRW 19.600,00 | KRW 19.860,00 | KRW 18.880,00 | 100,15K |
| 2026-06-11 | KRW 18.650,00 | +0,54 % | KRW 18.550,00 | KRW 18.860,00 | KRW 17.710,00 | 103,36K |
| 2026-06-10 | KRW 18.550,00 | -4,87 % | KRW 19.500,00 | KRW 19.760,00 | KRW 18.070,00 | 12 |
| 2026-06-09 | KRW 19.500,00 | +8,21 % | KRW 17.520,00 | KRW 21.150,00 | KRW 17.520,00 | 194,75K |
| 2026-06-08 | KRW 18.020,00 | -10,79 % | KRW 18.150,00 | KRW 19.900,00 | KRW 17.870,00 | 154,44K |
| 2026-06-05 | KRW 20.200,00 | -6,91 % | KRW 21.700,00 | KRW 21.900,00 | KRW 19.620,00 | 112,88K |
| 2026-06-04 | KRW 21.700,00 | +2,36 % | KRW 21.150,00 | KRW 22.500,00 | KRW 20.700,00 | 85,90K |
| 2026-06-02 | KRW 21.200,00 | -4,93 % | KRW 21.900,00 | KRW 22.100,00 | KRW 20.000,00 | 218,35K |
| 2026-06-01 | KRW 22.300,00 | -3,04 % | KRW 22.900,00 | KRW 23.300,00 | KRW 21.800,00 | 219,26K |
| 2026-05-29 | KRW 23.000,00 | -4,96 % | KRW 24.500,00 | KRW 24.900,00 | KRW 22.550,00 | 190,24K |
| 2026-05-28 | KRW 24.200,00 | -4,72 % | KRW 25.400,00 | KRW 26.200,00 | KRW 23.300,00 | 158,00K |
| 2026-05-27 | KRW 25.400,00 | -5,05 % | KRW 27.050,00 | KRW 27.350,00 | KRW 24.850,00 | 210,94K |
| 2026-05-26 | KRW 26.750,00 | -2,55 % | KRW 28.350,00 | KRW 28.750,00 | KRW 26.350,00 | 370,35K |
| 2026-05-22 | KRW 27.450,00 | +12,04 % | KRW 25.050,00 | KRW 27.650,00 | KRW 24.850,00 | 376,23K |