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 18.770,00 | +1,51 % | KRW 18.530,00 | KRW 19.000,00 | KRW 18.430,00 | 9,77K |
| 2026-10-01 | KRW 18.490,00 | -0,54 % | KRW 18.590,00 | KRW 18.650,00 | KRW 18.130,00 | 6,85K |
| 2026-09-30 | KRW 18.590,00 | +1,97 % | KRW 18.440,00 | KRW 18.880,00 | KRW 18.000,00 | 18,42K |
| 2026-09-29 | KRW 18.230,00 | -0,65 % | KRW 18.240,00 | KRW 18.350,00 | KRW 17.370,00 | 12,74K |
| 2026-09-28 | KRW 18.350,00 | +8,90 % | KRW 16.950,00 | KRW 18.800,00 | KRW 16.950,00 | 38,93K |
| 2026-09-23 | KRW 16.850,00 | +4,14 % | KRW 16.190,00 | KRW 17.450,00 | KRW 16.190,00 | 8,49K |
| 2026-09-22 | KRW 16.180,00 | -3,00 % | KRW 16.480,00 | KRW 16.750,00 | KRW 16.180,00 | 6,55K |
| 2026-09-21 | KRW 16.680,00 | -0,42 % | KRW 16.610,00 | KRW 16.750,00 | KRW 16.000,00 | 10,00K |
| 2026-09-18 | KRW 16.750,00 | -0,36 % | KRW 16.810,00 | KRW 17.060,00 | KRW 16.410,00 | 6,20K |
| 2026-09-17 | KRW 16.810,00 | +0,60 % | KRW 16.510,00 | KRW 16.990,00 | KRW 16.510,00 | 1,33K |
| 2026-09-16 | KRW 16.710,00 | -0,71 % | KRW 17.250,00 | KRW 17.250,00 | KRW 16.550,00 | 8,36K |
| 2026-09-15 | KRW 16.830,00 | -0,30 % | KRW 17.230,00 | KRW 17.230,00 | KRW 16.580,00 | 6,95K |
| 2026-09-14 | KRW 16.880,00 | -1,46 % | KRW 17.060,00 | KRW 17.100,00 | KRW 16.580,00 | 5,48K |
| 2026-09-11 | KRW 17.130,00 | +1,06 % | KRW 17.000,00 | KRW 17.370,00 | KRW 17.000,00 | 5,16K |
| 2026-09-10 | KRW 16.950,00 | -1,97 % | KRW 17.200,00 | KRW 17.250,00 | KRW 16.800,00 | 4,25K |
| 2026-09-09 | KRW 17.290,00 | +2,67 % | KRW 16.840,00 | KRW 17.450,00 | KRW 16.840,00 | 4,65K |
| 2026-09-08 | KRW 16.840,00 | -1,58 % | KRW 17.100,00 | KRW 17.200,00 | KRW 16.700,00 | 7,28K |
| 2026-09-07 | KRW 17.110,00 | +0,12 % | KRW 17.190,00 | KRW 17.250,00 | KRW 16.960,00 | 6,37K |
| 2026-09-04 | KRW 17.090,00 | -0,29 % | KRW 17.150,00 | KRW 17.300,00 | KRW 17.070,00 | 1,01K |
| 2026-09-03 | KRW 17.140,00 | -2,06 % | KRW 17.500,00 | KRW 17.500,00 | KRW 16.990,00 | 3,85K |
| 2026-09-02 | KRW 17.500,00 | -0,57 % | KRW 17.600,00 | KRW 17.600,00 | KRW 17.050,00 | 1,95K |
| 2026-09-01 | KRW 17.600,00 | -0,23 % | KRW 17.620,00 | KRW 17.800,00 | KRW 17.280,00 | 3,60K |
| 2026-08-31 | KRW 17.640,00 | -1,23 % | KRW 17.760,00 | KRW 17.760,00 | KRW 17.410,00 | 3,73K |
| 2026-08-28 | KRW 17.860,00 | +0,68 % | KRW 17.550,00 | KRW 18.150,00 | KRW 17.540,00 | 5,42K |
| 2026-08-27 | KRW 17.740,00 | -1,06 % | KRW 17.930,00 | KRW 18.000,00 | KRW 17.700,00 | 3,59K |
| 2026-08-26 | KRW 17.930,00 | +2,75 % | KRW 17.030,00 | KRW 17.990,00 | KRW 17.030,00 | 4,16K |
| 2026-08-25 | KRW 17.450,00 | +3,19 % | KRW 16.850,00 | KRW 17.500,00 | KRW 16.440,00 | 15,13K |
| 2026-08-24 | KRW 16.910,00 | -0,76 % | KRW 17.040,00 | KRW 17.500,00 | KRW 16.830,00 | 3,77K |
| 2026-08-21 | KRW 17.040,00 | -6,68 % | KRW 18.150,00 | KRW 18.150,00 | KRW 16.830,00 | 12,84K |
| 2026-08-20 | KRW 18.260,00 | +1,11 % | KRW 18.200,00 | KRW 18.710,00 | KRW 18.060,00 | 5,67K |
| 2026-08-19 | KRW 18.060,00 | -0,99 % | KRW 18.400,00 | KRW 18.490,00 | KRW 17.930,00 | 4,81K |
| 2026-08-18 | KRW 18.240,00 | -1,67 % | KRW 18.550,00 | KRW 18.840,00 | KRW 17.400,00 | 11,98K |
| 2026-08-14 | KRW 18.550,00 | -1,33 % | KRW 18.820,00 | KRW 18.850,00 | KRW 18.220,00 | 7,24K |
| 2026-08-13 | KRW 18.800,00 | +0,97 % | KRW 18.700,00 | KRW 18.880,00 | KRW 18.200,00 | 12,42K |
| 2026-08-12 | KRW 18.620,00 | -0,37 % | KRW 18.710,00 | KRW 18.750,00 | KRW 18.230,00 | 10,37K |
| 2026-08-11 | KRW 18.690,00 | +2,24 % | KRW 18.000,00 | KRW 18.750,00 | KRW 17.700,00 | 16,81K |
| 2026-08-10 | KRW 18.280,00 | +2,70 % | KRW 17.900,00 | KRW 18.570,00 | KRW 17.200,00 | 24,84K |
| 2026-08-07 | KRW 17.800,00 | +2,83 % | KRW 17.810,00 | KRW 21.650,00 | KRW 17.150,00 | 189,58K |
| 2026-08-06 | KRW 17.310,00 | +0,82 % | KRW 17.250,00 | KRW 17.490,00 | KRW 16.860,00 | 5,53K |
| 2026-08-05 | KRW 17.170,00 | +3,37 % | KRW 16.630,00 | KRW 18.590,00 | KRW 16.630,00 | 28,67K |
| 2026-08-04 | KRW 16.610,00 | +4,01 % | KRW 15.970,00 | KRW 16.900,00 | KRW 15.970,00 | 10,69K |
| 2026-08-03 | KRW 15.970,00 | -3,62 % | KRW 16.050,00 | KRW 16.530,00 | KRW 15.500,00 | 6,79K |
| 2026-07-31 | KRW 16.570,00 | +4,35 % | KRW 15.900,00 | KRW 16.590,00 | KRW 15.490,00 | 11,89K |
| 2026-07-30 | KRW 15.880,00 | +4,54 % | KRW 15.160,00 | KRW 16.000,00 | KRW 15.150,00 | 6,08K |
| 2026-07-29 | KRW 15.190,00 | -1,75 % | KRW 15.460,00 | KRW 16.050,00 | KRW 14.630,00 | 19,00K |
| 2026-07-28 | KRW 15.460,00 | -5,85 % | KRW 16.420,00 | KRW 16.540,00 | KRW 15.180,00 | 8,20K |
| 2026-07-27 | KRW 16.420,00 | -6,17 % | KRW 17.500,00 | KRW 17.500,00 | KRW 16.180,00 | 11,28K |
| 2026-07-24 | KRW 17.500,00 | -2,51 % | KRW 17.950,00 | KRW 18.430,00 | KRW 16.660,00 | 9,44K |
| 2026-07-23 | KRW 17.950,00 | +9,65 % | KRW 16.450,00 | KRW 18.480,00 | KRW 16.450,00 | 16,24K |
| 2026-07-22 | KRW 16.370,00 | 0,00 % | KRW 16.990,00 | KRW 17.260,00 | KRW 16.250,00 | 7,73K |
| 2026-07-21 | KRW 16.370,00 | +0,43 % | KRW 15.900,00 | KRW 16.440,00 | KRW 15.770,00 | 12,01K |
| 2026-07-20 | KRW 16.300,00 | -2,28 % | KRW 16.680,00 | KRW 16.890,00 | KRW 15.970,00 | 10,52K |
| 2026-07-16 | KRW 16.680,00 | -4,41 % | KRW 17.600,00 | KRW 17.600,00 | KRW 16.380,00 | 15,70K |
| 2026-07-15 | KRW 17.450,00 | +3,01 % | KRW 17.700,00 | KRW 17.950,00 | KRW 17.020,00 | 13,97K |
| 2026-07-14 | KRW 16.940,00 | -5,20 % | KRW 17.750,00 | KRW 17.750,00 | KRW 16.670,00 | 12,90K |
| 2026-07-13 | KRW 17.870,00 | -0,50 % | KRW 17.820,00 | KRW 19.270,00 | KRW 17.620,00 | 11,63K |
| 2026-07-10 | KRW 17.960,00 | +1,70 % | KRW 18.150,00 | KRW 18.500,00 | KRW 17.500,00 | 8,57K |
| 2026-07-09 | KRW 17.660,00 | +2,32 % | KRW 16.800,00 | KRW 17.950,00 | KRW 16.800,00 | 8,76K |
| 2026-07-08 | KRW 17.260,00 | -3,95 % | KRW 17.960,00 | KRW 17.960,00 | KRW 16.910,00 | 9,33K |
| 2026-07-07 | KRW 17.970,00 | -2,23 % | KRW 18.370,00 | KRW 19.100,00 | KRW 17.400,00 | 11,27K |
| 2026-07-06 | KRW 18.380,00 | -0,11 % | KRW 18.400,00 | KRW 19.050,00 | KRW 17.590,00 | 13,19K |
| 2026-07-03 | KRW 18.400,00 | -3,51 % | KRW 18.950,00 | KRW 19.160,00 | KRW 18.090,00 | 9,10K |
| 2026-07-02 | KRW 19.070,00 | -4,51 % | KRW 20.150,00 | KRW 20.150,00 | KRW 18.510,00 | 11,44K |
| 2026-07-01 | KRW 19.970,00 | +5,27 % | KRW 19.700,00 | KRW 20.600,00 | KRW 19.280,00 | 11,59K |
| 2026-06-30 | KRW 18.970,00 | -1,20 % | KRW 19.200,00 | KRW 19.240,00 | KRW 18.470,00 | 6,57K |
| 2026-06-29 | KRW 19.200,00 | +12,28 % | KRW 17.090,00 | KRW 19.360,00 | KRW 17.090,00 | 15,99K |
| 2026-06-26 | KRW 17.100,00 | -5,52 % | KRW 18.110,00 | KRW 18.110,00 | KRW 16.800,00 | 10,60K |
| 2026-06-25 | KRW 18.100,00 | -1,47 % | KRW 18.370,00 | KRW 18.890,00 | KRW 18.100,00 | 10,89K |
| 2026-06-24 | KRW 18.370,00 | +0,38 % | KRW 17.900,00 | KRW 19.190,00 | KRW 17.900,00 | 8,69K |
| 2026-06-23 | KRW 18.300,00 | -8,32 % | KRW 19.760,00 | KRW 20.300,00 | KRW 18.100,00 | 11,33K |
| 2026-06-22 | KRW 19.960,00 | +0,45 % | KRW 19.900,00 | KRW 20.250,00 | KRW 19.800,00 | 7,07K |
| 2026-06-19 | KRW 19.870,00 | -1,63 % | KRW 20.200,00 | KRW 20.650,00 | KRW 19.200,00 | 19,54K |
| 2026-06-18 | KRW 20.200,00 | -8,39 % | KRW 22.350,00 | KRW 22.350,00 | KRW 20.200,00 | 9,77K |
| 2026-06-17 | KRW 22.050,00 | -2,00 % | KRW 22.350,00 | KRW 22.650,00 | KRW 21.600,00 | 16,69K |
| 2026-06-16 | KRW 22.500,00 | +8,70 % | KRW 21.300,00 | KRW 22.550,00 | KRW 20.350,00 | 26,87K |
| 2026-06-15 | KRW 20.700,00 | -5,48 % | KRW 21.300,00 | KRW 21.850,00 | KRW 20.300,00 | 38,09K |
| 2026-06-12 | KRW 21.900,00 | +5,04 % | KRW 20.850,00 | KRW 22.400,00 | KRW 20.850,00 | 16,53K |
| 2026-06-11 | KRW 20.850,00 | +3,99 % | KRW 20.450,00 | KRW 20.900,00 | KRW 19.950,00 | 8,62K |
| 2026-06-10 | KRW 20.050,00 | -1,23 % | KRW 22.000,00 | KRW 22.600,00 | KRW 19.900,00 | 9 |
| 2026-06-09 | KRW 20.300,00 | +5,18 % | KRW 20.000,00 | KRW 20.500,00 | KRW 19.600,00 | 9,46K |
| 2026-06-08 | KRW 19.300,00 | -8,75 % | KRW 20.250,00 | KRW 20.750,00 | KRW 18.500,00 | 12,00K |
| 2026-06-05 | KRW 21.150,00 | -4,30 % | KRW 22.100,00 | KRW 22.100,00 | KRW 21.050,00 | 5,17K |
| 2026-06-04 | KRW 22.100,00 | +0,68 % | KRW 21.250,00 | KRW 22.450,00 | KRW 21.250,00 | 9,94K |
| 2026-06-02 | KRW 21.950,00 | -4,36 % | KRW 22.900,00 | KRW 22.900,00 | KRW 21.750,00 | 21,96K |
| 2026-06-01 | KRW 22.950,00 | -1,08 % | KRW 23.200,00 | KRW 23.350,00 | KRW 22.000,00 | 16,66K |
| 2026-05-29 | KRW 23.200,00 | -1,49 % | KRW 23.550,00 | KRW 23.800,00 | KRW 22.800,00 | 18,60K |
| 2026-05-28 | KRW 23.550,00 | -1,88 % | KRW 24.000,00 | KRW 24.000,00 | KRW 22.900,00 | 9,80K |
| 2026-05-27 | KRW 24.000,00 | -4,95 % | KRW 24.950,00 | KRW 24.950,00 | KRW 23.950,00 | 12,86K |
| 2026-05-26 | KRW 25.250,00 | +3,70 % | KRW 24.500,00 | KRW 25.850,00 | KRW 23.300,00 | 22,72K |
| 2026-05-22 | KRW 24.350,00 | +3,84 % | KRW 23.550,00 | KRW 25.450,00 | KRW 23.550,00 | 20,52K |