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 19.380,00 | +3,36 % | KRW 19.040,00 | KRW 19.490,00 | KRW 18.800,00 | 48,24K |
| 2026-09-30 | KRW 18.750,00 | +0,11 % | KRW 18.650,00 | KRW 18.830,00 | KRW 18.620,00 | 17,87K |
| 2026-09-29 | KRW 18.730,00 | +0,21 % | KRW 18.860,00 | KRW 18.860,00 | KRW 18.580,00 | 23,16K |
| 2026-09-28 | KRW 18.690,00 | +1,30 % | KRW 18.390,00 | KRW 18.810,00 | KRW 18.390,00 | 19,54K |
| 2026-09-23 | KRW 18.450,00 | -0,05 % | KRW 18.580,00 | KRW 18.580,00 | KRW 18.020,00 | 10,97K |
| 2026-09-22 | KRW 18.460,00 | -0,11 % | KRW 18.550,00 | KRW 18.610,00 | KRW 18.440,00 | 16,83K |
| 2026-09-21 | KRW 18.480,00 | +0,05 % | KRW 18.460,00 | KRW 18.500,00 | KRW 18.240,00 | 18,59K |
| 2026-09-18 | KRW 18.470,00 | -0,65 % | KRW 18.610,00 | KRW 18.750,00 | KRW 18.380,00 | 24,65K |
| 2026-09-17 | KRW 18.590,00 | +0,22 % | KRW 18.470,00 | KRW 18.610,00 | KRW 18.390,00 | 13,36K |
| 2026-09-16 | KRW 18.550,00 | +0,87 % | KRW 18.500,00 | KRW 18.600,00 | KRW 18.250,00 | 22,32K |
| 2026-09-15 | KRW 18.390,00 | -0,86 % | KRW 18.410,00 | KRW 18.600,00 | KRW 18.330,00 | 23,02K |
| 2026-09-14 | KRW 18.550,00 | +0,60 % | KRW 18.430,00 | KRW 18.560,00 | KRW 18.260,00 | 18,14K |
| 2026-09-11 | KRW 18.440,00 | -0,59 % | KRW 18.320,00 | KRW 18.570,00 | KRW 18.300,00 | 17,56K |
| 2026-09-10 | KRW 18.550,00 | -0,64 % | KRW 18.690,00 | KRW 18.690,00 | KRW 18.390,00 | 19,03K |
| 2026-09-09 | KRW 18.670,00 | -0,21 % | KRW 18.660,00 | KRW 18.790,00 | KRW 18.570,00 | 21,73K |
| 2026-09-08 | KRW 18.710,00 | -0,37 % | KRW 18.690,00 | KRW 18.820,00 | KRW 18.690,00 | 19,81K |
| 2026-09-07 | KRW 18.780,00 | +0,16 % | KRW 18.660,00 | KRW 18.860,00 | KRW 18.660,00 | 18,31K |
| 2026-09-04 | KRW 18.750,00 | -0,37 % | KRW 18.700,00 | KRW 18.890,00 | KRW 18.690,00 | 14,84K |
| 2026-09-03 | KRW 18.820,00 | +0,86 % | KRW 18.860,00 | KRW 18.900,00 | KRW 17.600,00 | 44,15K |
| 2026-09-02 | KRW 18.660,00 | -0,85 % | KRW 19.000,00 | KRW 19.040,00 | KRW 18.610,00 | 36,21K |
| 2026-09-01 | KRW 18.820,00 | +0,11 % | KRW 18.860,00 | KRW 18.890,00 | KRW 18.650,00 | 25,09K |
| 2026-08-31 | KRW 18.800,00 | +2,01 % | KRW 18.430,00 | KRW 18.840,00 | KRW 18.310,00 | 39,28K |
| 2026-08-28 | KRW 18.430,00 | +0,55 % | KRW 18.330,00 | KRW 18.590,00 | KRW 18.150,00 | 23,81K |
| 2026-08-27 | KRW 18.330,00 | -1,19 % | KRW 18.590,00 | KRW 18.590,00 | KRW 18.200,00 | 32,17K |
| 2026-08-26 | KRW 18.550,00 | +2,71 % | KRW 18.160,00 | KRW 18.580,00 | KRW 18.080,00 | 31,46K |
| 2026-08-25 | KRW 18.060,00 | +0,11 % | KRW 17.950,00 | KRW 18.230,00 | KRW 17.790,00 | 35,24K |
| 2026-08-24 | KRW 18.040,00 | +1,35 % | KRW 17.820,00 | KRW 18.090,00 | KRW 17.620,00 | 25,38K |
| 2026-08-21 | KRW 17.800,00 | -1,22 % | KRW 17.900,00 | KRW 17.950,00 | KRW 17.510,00 | 45,45K |
| 2026-08-20 | KRW 18.020,00 | +2,97 % | KRW 17.800,00 | KRW 18.020,00 | KRW 17.710,00 | 38,29K |
| 2026-08-19 | KRW 17.500,00 | -1,63 % | KRW 17.700,00 | KRW 17.830,00 | KRW 17.420,00 | 68,61K |
| 2026-08-18 | KRW 17.790,00 | -3,52 % | KRW 18.430,00 | KRW 18.460,00 | KRW 17.720,00 | 43,89K |
| 2026-08-14 | KRW 18.440,00 | +0,93 % | KRW 18.290,00 | KRW 18.600,00 | KRW 18.080,00 | 35,03K |
| 2026-08-13 | KRW 18.270,00 | -0,98 % | KRW 18.430,00 | KRW 18.500,00 | KRW 18.220,00 | 41,11K |
| 2026-08-12 | KRW 18.450,00 | -1,28 % | KRW 18.890,00 | KRW 18.890,00 | KRW 18.300,00 | 60,55K |
| 2026-08-11 | KRW 18.690,00 | +1,74 % | KRW 18.430,00 | KRW 18.800,00 | KRW 18.280,00 | 39,69K |
| 2026-08-10 | KRW 18.370,00 | +0,38 % | KRW 18.300,00 | KRW 18.450,00 | KRW 18.220,00 | 33,41K |
| 2026-08-07 | KRW 18.300,00 | +0,60 % | KRW 18.010,00 | KRW 18.470,00 | KRW 18.010,00 | 28,76K |
| 2026-08-06 | KRW 18.190,00 | -0,33 % | KRW 18.280,00 | KRW 18.370,00 | KRW 18.000,00 | 44,62K |
| 2026-08-05 | KRW 18.250,00 | +2,24 % | KRW 18.130,00 | KRW 18.260,00 | KRW 17.960,00 | 23,45K |
| 2026-08-04 | KRW 17.850,00 | +1,13 % | KRW 17.610,00 | KRW 17.980,00 | KRW 17.610,00 | 29,86K |
| 2026-08-03 | KRW 17.650,00 | -0,45 % | KRW 17.740,00 | KRW 17.950,00 | KRW 17.520,00 | 60,85K |
| 2026-07-31 | KRW 17.730,00 | +3,93 % | KRW 17.210,00 | KRW 17.740,00 | KRW 17.210,00 | 48,90K |
| 2026-07-30 | KRW 17.060,00 | +0,29 % | KRW 16.580,00 | KRW 17.350,00 | KRW 16.580,00 | 74,32K |
| 2026-07-29 | KRW 17.010,00 | -3,02 % | KRW 17.520,00 | KRW 17.850,00 | KRW 16.800,00 | 108,01K |
| 2026-07-28 | KRW 17.540,00 | -2,12 % | KRW 18.060,00 | KRW 18.060,00 | KRW 17.420,00 | 59,59K |
| 2026-07-27 | KRW 17.920,00 | +0,28 % | KRW 18.030,00 | KRW 18.120,00 | KRW 17.740,00 | 39,49K |
| 2026-07-24 | KRW 17.870,00 | -0,06 % | KRW 17.700,00 | KRW 17.960,00 | KRW 17.680,00 | 34,42K |
| 2026-07-23 | KRW 17.880,00 | +1,71 % | KRW 17.890,00 | KRW 17.890,00 | KRW 17.580,00 | 23,63K |
| 2026-07-22 | KRW 17.580,00 | -0,96 % | KRW 17.840,00 | KRW 18.140,00 | KRW 17.560,00 | 49,75K |
| 2026-07-21 | KRW 17.750,00 | +1,43 % | KRW 17.420,00 | KRW 17.850,00 | KRW 17.380,00 | 28,19K |
| 2026-07-20 | KRW 17.500,00 | -2,51 % | KRW 17.700,00 | KRW 18.100,00 | KRW 17.470,00 | 53,46K |
| 2026-07-16 | KRW 17.950,00 | -1,43 % | KRW 17.990,00 | KRW 18.280,00 | KRW 17.900,00 | 66,59K |
| 2026-07-15 | KRW 18.210,00 | +0,05 % | KRW 18.240,00 | KRW 18.620,00 | KRW 18.210,00 | 79,35K |
| 2026-07-14 | KRW 18.200,00 | -0,11 % | KRW 18.030,00 | KRW 18.450,00 | KRW 18.000,00 | 47,26K |
| 2026-07-13 | KRW 18.220,00 | -0,27 % | KRW 19.000,00 | KRW 19.350,00 | KRW 18.100,00 | 86,44K |
| 2026-07-10 | KRW 18.270,00 | +1,67 % | KRW 17.950,00 | KRW 18.450,00 | KRW 17.800,00 | 61,68K |
| 2026-07-09 | KRW 17.970,00 | +0,62 % | KRW 17.710,00 | KRW 18.160,00 | KRW 17.710,00 | 66,34K |
| 2026-07-08 | KRW 17.860,00 | -1,87 % | KRW 17.910,00 | KRW 18.220,00 | KRW 17.730,00 | 87,43K |
| 2026-07-07 | KRW 18.200,00 | -1,25 % | KRW 18.300,00 | KRW 18.560,00 | KRW 17.800,00 | 53,31K |
| 2026-07-06 | KRW 18.430,00 | 0,00 % | KRW 18.480,00 | KRW 18.620,00 | KRW 18.240,00 | 41,30K |
| 2026-07-03 | KRW 18.430,00 | -1,18 % | KRW 18.720,00 | KRW 18.890,00 | KRW 18.010,00 | 72,89K |
| 2026-07-02 | KRW 18.650,00 | -2,71 % | KRW 18.870,00 | KRW 19.100,00 | KRW 18.600,00 | 56,93K |
| 2026-07-01 | KRW 19.170,00 | +1,81 % | KRW 18.850,00 | KRW 19.400,00 | KRW 18.630,00 | 56,95K |
| 2026-06-30 | KRW 18.830,00 | +0,21 % | KRW 18.710,00 | KRW 19.950,00 | KRW 18.710,00 | 106,17K |
| 2026-06-29 | KRW 18.790,00 | +4,39 % | KRW 18.020,00 | KRW 18.880,00 | KRW 18.020,00 | 75,38K |
| 2026-06-26 | KRW 18.000,00 | -1,91 % | KRW 18.210,00 | KRW 18.580,00 | KRW 17.610,00 | 110,29K |
| 2026-06-25 | KRW 18.350,00 | -0,27 % | KRW 18.610,00 | KRW 18.950,00 | KRW 18.330,00 | 59,17K |
| 2026-06-24 | KRW 18.400,00 | +1,10 % | KRW 18.000,00 | KRW 19.790,00 | KRW 17.700,00 | 245,00K |
| 2026-06-23 | KRW 18.200,00 | -1,89 % | KRW 18.250,00 | KRW 18.830,00 | KRW 18.110,00 | 75,67K |
| 2026-06-22 | KRW 18.550,00 | -1,90 % | KRW 18.610,00 | KRW 19.190,00 | KRW 18.350,00 | 51,85K |
| 2026-06-19 | KRW 18.910,00 | +0,53 % | KRW 18.900,00 | KRW 19.130,00 | KRW 18.270,00 | 68,98K |
| 2026-06-18 | KRW 18.810,00 | -1,67 % | KRW 19.100,00 | KRW 19.130,00 | KRW 18.760,00 | 55,05K |
| 2026-06-17 | KRW 19.130,00 | -2,15 % | KRW 19.400,00 | KRW 19.400,00 | KRW 19.010,00 | 75,71K |
| 2026-06-16 | KRW 19.550,00 | +0,05 % | KRW 19.700,00 | KRW 19.700,00 | KRW 19.250,00 | 55,03K |
| 2026-06-15 | KRW 19.540,00 | +1,19 % | KRW 19.500,00 | KRW 19.710,00 | KRW 19.360,00 | 73,03K |
| 2026-06-12 | KRW 19.310,00 | +2,22 % | KRW 19.360,00 | KRW 19.700,00 | KRW 19.150,00 | 95,94K |
| 2026-06-11 | KRW 18.890,00 | +0,59 % | KRW 18.400,00 | KRW 18.890,00 | KRW 18.310,00 | 73,36K |
| 2026-06-10 | KRW 18.780,00 | -2,19 % | KRW 19.000,00 | KRW 19.360,00 | KRW 18.400,00 | 107,08K |
| 2026-06-09 | KRW 19.200,00 | +2,73 % | KRW 18.870,00 | KRW 19.590,00 | KRW 18.870,00 | 116,91K |
| 2026-06-08 | KRW 18.690,00 | -7,93 % | KRW 18.690,00 | KRW 19.490,00 | KRW 18.590,00 | 143,62K |
| 2026-06-05 | KRW 20.300,00 | +4,59 % | KRW 21.500,00 | KRW 22.350,00 | KRW 19.910,00 | 740,42K |
| 2026-06-04 | KRW 19.410,00 | -0,72 % | KRW 19.410,00 | KRW 19.900,00 | KRW 19.260,00 | 90,48K |
| 2026-06-02 | KRW 19.550,00 | +0,05 % | KRW 19.150,00 | KRW 20.200,00 | KRW 18.840,00 | 226,75K |
| 2026-06-01 | KRW 19.540,00 | -3,98 % | KRW 19.990,00 | KRW 20.200,00 | KRW 19.410,00 | 251,47K |
| 2026-05-29 | KRW 20.350,00 | -2,86 % | KRW 21.050,00 | KRW 21.300,00 | KRW 20.200,00 | 188,09K |
| 2026-05-28 | KRW 20.950,00 | -6,47 % | KRW 21.950,00 | KRW 22.100,00 | KRW 20.350,00 | 283,53K |
| 2026-05-27 | KRW 22.400,00 | +5,16 % | KRW 20.850,00 | KRW 23.100,00 | KRW 20.350,00 | 780,06K |
| 2026-05-26 | KRW 21.300,00 | -4,91 % | KRW 22.000,00 | KRW 22.400,00 | KRW 21.200,00 | 311,17K |
| 2026-05-22 | KRW 22.400,00 | -0,44 % | KRW 22.950,00 | KRW 23.100,00 | KRW 22.000,00 | 378,36K |
| 2026-05-21 | KRW 22.500,00 | +4,17 % | KRW 22.300,00 | KRW 23.050,00 | KRW 21.500,00 | 616,37K |