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 21.650,00 | -0,46 % | KRW 21.600,00 | KRW 21.650,00 | KRW 21.250,00 | 7,14K |
| 2026-09-30 | KRW 21.750,00 | +0,46 % | KRW 21.700,00 | KRW 21.750,00 | KRW 21.350,00 | 4,32K |
| 2026-09-29 | KRW 21.650,00 | +0,93 % | KRW 21.550,00 | KRW 21.800,00 | KRW 21.200,00 | 35,09K |
| 2026-09-28 | KRW 21.450,00 | +2,39 % | KRW 21.200,00 | KRW 21.650,00 |
| KRW 21.000,00 |
| 15,95K |
| 2026-09-23 | KRW 20.950,00 | -2,33 % | KRW 21.450,00 | KRW 21.600,00 | KRW 20.950,00 | 14,18K |
| 2026-09-22 | KRW 21.450,00 | +0,94 % | KRW 21.500,00 | KRW 21.500,00 | KRW 21.250,00 | 5,44K |
| 2026-09-21 | KRW 21.250,00 | +0,95 % | KRW 21.450,00 | KRW 21.450,00 | KRW 21.000,00 | 7,95K |
| 2026-09-18 | KRW 21.050,00 | -2,09 % | KRW 21.550,00 | KRW 21.600,00 | KRW 20.850,00 | 21,66K |
| 2026-09-17 | KRW 21.500,00 | -0,46 % | KRW 21.450,00 | KRW 21.650,00 | KRW 21.350,00 | 10,30K |
| 2026-09-16 | KRW 21.600,00 | +1,17 % | KRW 21.250,00 | KRW 21.950,00 | KRW 21.150,00 | 36,13K |
| 2026-09-15 | KRW 21.350,00 | -3,39 % | KRW 22.100,00 | KRW 22.100,00 | KRW 21.300,00 | 8,06K |
| 2026-09-14 | KRW 22.100,00 | +1,38 % | KRW 21.600,00 | KRW 22.150,00 | KRW 21.600,00 | 7,73K |
| 2026-09-11 | KRW 21.800,00 | +0,23 % | KRW 21.950,00 | KRW 22.150,00 | KRW 21.550,00 | 17,60K |
| 2026-09-10 | KRW 21.750,00 | -0,68 % | KRW 22.000,00 | KRW 22.150,00 | KRW 21.600,00 | 12,30K |
| 2026-09-09 | KRW 21.900,00 | +0,23 % | KRW 22.100,00 | KRW 22.250,00 | KRW 21.600,00 | 34,93K |
| 2026-09-08 | KRW 21.850,00 | -1,58 % | KRW 22.200,00 | KRW 22.200,00 | KRW 21.800,00 | 12,79K |
| 2026-09-07 | KRW 22.200,00 | +0,68 % | KRW 22.050,00 | KRW 22.300,00 | KRW 21.925,00 | 9,71K |
| 2026-09-04 | KRW 22.050,00 | -1,12 % | KRW 22.100,00 | KRW 22.150,00 | KRW 21.825,00 | 17,73K |
| 2026-09-03 | KRW 22.300,00 | 0,00 % | KRW 22.200,00 | KRW 22.400,00 | KRW 21.950,00 | 14,26K |
| 2026-09-02 | KRW 22.300,00 | -0,22 % | KRW 22.300,00 | KRW 22.300,00 | KRW 22.000,00 | 8,20K |
| 2026-09-01 | KRW 22.350,00 | -0,45 % | KRW 22.450,00 | KRW 22.450,00 | KRW 21.900,00 | 16,32K |
| 2026-08-31 | KRW 22.450,00 | +0,90 % | KRW 22.250,00 | KRW 22.450,00 | KRW 21.550,00 | 11,56K |
| 2026-08-28 | KRW 22.250,00 | -0,89 % | KRW 22.300,00 | KRW 22.500,00 | KRW 21.050,00 | 13,14K |
| 2026-08-27 | KRW 22.450,00 | -2,81 % | KRW 23.100,00 | KRW 23.200,00 | KRW 22.400,00 | 18,65K |
| 2026-08-26 | KRW 23.100,00 | -0,65 % | KRW 23.550,00 | KRW 23.750,00 | KRW 22.950,00 | 3,40K |
| 2026-08-25 | KRW 23.250,00 | -0,85 % | KRW 23.450,00 | KRW 23.550,00 | KRW 22.500,00 | 18,01K |
| 2026-08-24 | KRW 23.450,00 | +2,18 % | KRW 22.750,00 | KRW 23.700,00 | KRW 22.450,00 | 40,44K |
| 2026-08-21 | KRW 22.950,00 | -0,43 % | KRW 23.050,00 | KRW 23.050,00 | KRW 22.550,00 | 15,65K |
| 2026-08-20 | KRW 23.050,00 | +0,22 % | KRW 22.950,00 | KRW 23.250,00 | KRW 22.700,00 | 17,46K |
| 2026-08-19 | KRW 23.000,00 | -0,86 % | KRW 23.150,00 | KRW 23.150,00 | KRW 22.750,00 | 14,07K |
| 2026-08-18 | KRW 23.200,00 | -1,49 % | KRW 23.550,00 | KRW 23.600,00 | KRW 22.700,00 | 17,47K |
| 2026-08-14 | KRW 23.550,00 | +3,97 % | KRW 22.450,00 | KRW 23.650,00 | KRW 22.350,00 | 25,20K |
| 2026-08-13 | KRW 22.650,00 | -0,88 % | KRW 22.850,00 | KRW 23.000,00 | KRW 22.400,00 | 15,61K |
| 2026-08-12 | KRW 22.850,00 | -3,59 % | KRW 23.750,00 | KRW 23.750,00 | KRW 22.750,00 | 17,56K |
| 2026-08-11 | KRW 23.700,00 | +0,64 % | KRW 23.550,00 | KRW 24.550,00 | KRW 23.300,00 | 40,45K |
| 2026-08-10 | KRW 23.550,00 | +2,17 % | KRW 23.850,00 | KRW 23.850,00 | KRW 22.400,00 | 22,70K |
| 2026-08-07 | KRW 23.050,00 | +0,88 % | KRW 22.800,00 | KRW 23.550,00 | KRW 22.300,00 | 41,94K |
| 2026-08-06 | KRW 22.850,00 | -2,14 % | KRW 23.000,00 | KRW 24.000,00 | KRW 22.650,00 | 23,54K |
| 2026-08-05 | KRW 23.350,00 | +8,10 % | KRW 21.600,00 | KRW 23.500,00 | KRW 21.400,00 | 62,06K |
| 2026-08-04 | KRW 21.600,00 | -2,92 % | KRW 22.250,00 | KRW 22.700,00 | KRW 21.550,00 | 13,05K |
| 2026-08-03 | KRW 22.250,00 | -0,45 % | KRW 22.500,00 | KRW 22.700,00 | KRW 21.700,00 | 14,46K |
| 2026-07-31 | KRW 22.350,00 | -0,22 % | KRW 22.550,00 | KRW 22.700,00 | KRW 21.950,00 | 20,83K |
| 2026-07-30 | KRW 22.400,00 | -3,86 % | KRW 23.200,00 | KRW 23.300,00 | KRW 22.100,00 | 52,43K |
| 2026-07-29 | KRW 23.300,00 | +0,43 % | KRW 23.000,00 | KRW 23.800,00 | KRW 22.250,00 | 52,51K |
| 2026-07-28 | KRW 23.200,00 | -1,28 % | KRW 23.350,00 | KRW 23.900,00 | KRW 22.800,00 | 47,02K |
| 2026-07-27 | KRW 23.500,00 | +2,62 % | KRW 23.200,00 | KRW 23.900,00 | KRW 22.700,00 | 39,78K |
| 2026-07-24 | KRW 22.900,00 | +4,57 % | KRW 21.600,00 | KRW 23.000,00 | KRW 21.475,00 | 59,17K |
| 2026-07-23 | KRW 21.900,00 | +4,29 % | KRW 21.250,00 | KRW 21.950,00 | KRW 21.050,00 | 10,72K |
| 2026-07-22 | KRW 21.000,00 | -1,41 % | KRW 21.500,00 | KRW 22.300,00 | KRW 21.000,00 | 12,43K |
| 2026-07-21 | KRW 21.300,00 | +3,15 % | KRW 20.750,00 | KRW 21.400,00 | KRW 20.350,00 | 20,55K |
| 2026-07-20 | KRW 20.650,00 | -1,90 % | KRW 20.800,00 | KRW 21.050,00 | KRW 20.500,00 | 25,73K |
| 2026-07-16 | KRW 21.050,00 | +7,02 % | KRW 19.830,00 | KRW 21.100,00 | KRW 19.660,00 | 35,15K |
| 2026-07-15 | KRW 19.670,00 | +0,20 % | KRW 19.900,00 | KRW 19.900,00 | KRW 19.570,00 | 13,26K |
| 2026-07-14 | KRW 19.630,00 | +1,55 % | KRW 19.380,00 | KRW 19.800,00 | KRW 19.200,00 | 24,38K |
| 2026-07-13 | KRW 19.330,00 | +0,83 % | KRW 19.350,00 | KRW 19.680,00 | KRW 18.890,00 | 30,19K |
| 2026-07-10 | KRW 19.170,00 | +2,24 % | KRW 18.800,00 | KRW 19.380,00 | KRW 18.700,00 | 15,11K |
| 2026-07-09 | KRW 18.750,00 | -1,83 % | KRW 19.250,00 | KRW 19.250,00 | KRW 18.530,00 | 17,37K |
| 2026-07-08 | KRW 19.100,00 | -0,78 % | KRW 19.110,00 | KRW 19.420,00 | KRW 18.950,00 | 12,72K |
| 2026-07-07 | KRW 19.250,00 | -2,63 % | KRW 19.620,00 | KRW 19.620,00 | KRW 18.950,00 | 17,59K |
| 2026-07-06 | KRW 19.770,00 | -0,10 % | KRW 19.610,00 | KRW 20.100,00 | KRW 19.530,00 | 13,52K |
| 2026-07-03 | KRW 19.790,00 | +0,56 % | KRW 19.690,00 | KRW 19.840,00 | KRW 19.420,00 | 11,22K |
| 2026-07-02 | KRW 19.680,00 | -0,40 % | KRW 19.870,00 | KRW 19.960,00 | KRW 19.310,00 | 10,52K |
| 2026-07-01 | KRW 19.760,00 | +4,77 % | KRW 18.860,00 | KRW 19.830,00 | KRW 18.810,00 | 20,88K |
| 2026-06-30 | KRW 18.860,00 | -1,77 % | KRW 19.200,00 | KRW 19.300,00 | KRW 18.840,00 | 15,26K |
| 2026-06-29 | KRW 19.200,00 | +1,48 % | KRW 19.090,00 | KRW 19.240,00 | KRW 18.580,00 | 14,93K |
| 2026-06-26 | KRW 18.920,00 | -0,16 % | KRW 19.070,00 | KRW 19.320,00 | KRW 18.200,00 | 26,55K |
| 2026-06-25 | KRW 18.950,00 | -0,79 % | KRW 19.200,00 | KRW 19.400,00 | KRW 18.800,00 | 20,78K |
| 2026-06-24 | KRW 19.100,00 | -1,44 % | KRW 19.450,00 | KRW 19.450,00 | KRW 19.000,00 | 22,52K |
| 2026-06-23 | KRW 19.380,00 | -1,17 % | KRW 19.610,00 | KRW 19.640,00 | KRW 19.340,00 | 19,02K |
| 2026-06-22 | KRW 19.610,00 | -3,16 % | KRW 20.200,00 | KRW 20.200,00 | KRW 19.500,00 | 26,19K |
| 2026-06-19 | KRW 20.250,00 | -0,25 % | KRW 20.700,00 | KRW 20.700,00 | KRW 20.000,00 | 20,10K |
| 2026-06-18 | KRW 20.300,00 | -1,93 % | KRW 20.700,00 | KRW 20.900,00 | KRW 20.100,00 | 18,61K |
| 2026-06-17 | KRW 20.700,00 | -4,83 % | KRW 21.750,00 | KRW 22.000,00 | KRW 20.700,00 | 27,15K |
| 2026-06-16 | KRW 21.750,00 | +0,23 % | KRW 21.750,00 | KRW 22.200,00 | KRW 21.300,00 | 12,27K |
| 2026-06-15 | KRW 21.700,00 | +0,23 % | KRW 21.700,00 | KRW 22.050,00 | KRW 21.350,00 | 17,62K |
| 2026-06-12 | KRW 21.650,00 | +0,46 % | KRW 21.700,00 | KRW 21.950,00 | KRW 21.550,00 | 17,18K |
| 2026-06-11 | KRW 21.550,00 | -2,27 % | KRW 22.100,00 | KRW 22.100,00 | KRW 21.400,00 | 13,65K |
| 2026-06-10 | KRW 22.050,00 | +1,15 % | KRW 21.750,00 | KRW 22.350,00 | KRW 21.500,00 | 35,76K |
| 2026-06-09 | KRW 21.800,00 | +3,32 % | KRW 21.100,00 | KRW 22.000,00 | KRW 21.100,00 | 22,18K |
| 2026-06-08 | KRW 21.100,00 | +0,24 % | KRW 20.500,00 | KRW 21.900,00 | KRW 20.300,00 | 55,69K |
| 2026-06-05 | KRW 21.050,00 | -0,24 % | KRW 21.100,00 | KRW 21.250,00 | KRW 20.700,00 | 11,93K |
| 2026-06-04 | KRW 21.100,00 | +0,96 % | KRW 20.750,00 | KRW 21.500,00 | KRW 20.700,00 | 20,17K |
| 2026-06-02 | KRW 20.900,00 | +3,21 % | KRW 20.200,00 | KRW 20.950,00 | KRW 19.970,00 | 20,69K |
| 2026-06-01 | KRW 20.250,00 | -2,88 % | KRW 20.800,00 | KRW 20.800,00 | KRW 20.000,00 | 23,57K |
| 2026-05-29 | KRW 20.850,00 | -4,36 % | KRW 22.000,00 | KRW 22.400,00 | KRW 20.800,00 | 33,89K |
| 2026-05-28 | KRW 21.800,00 | +2,59 % | KRW 21.250,00 | KRW 22.200,00 | KRW 20.950,00 | 25,52K |
| 2026-05-27 | KRW 21.250,00 | -0,47 % | KRW 21.500,00 | KRW 21.500,00 | KRW 20.600,00 | 32,08K |
| 2026-05-26 | KRW 21.350,00 | -1,16 % | KRW 21.700,00 | KRW 22.450,00 | KRW 21.050,00 | 34,87K |
| 2026-05-22 | KRW 21.600,00 | +2,86 % | KRW 21.150,00 | KRW 21.650,00 | KRW 21.150,00 | 9,13K |
| 2026-05-21 | KRW 21.000,00 | +0,96 % | KRW 21.000,00 | KRW 21.800,00 | KRW 20.850,00 | 26,86K |