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 19.720,00 | +0,10 % | KRW 19.720,00 | KRW 19.810,00 | KRW 19.350,00 | 2,11M |
| 2026-09-30 | KRW 19.700,00 | +1,91 % | KRW 19.750,00 | KRW 20.200,00 | KRW 19.650,00 | 3,45M |
| 2026-09-29 | KRW 19.330,00 | -3,83 % | KRW 20.050,00 | KRW 20.100,00 | KRW 19.160,00 | 5,75M |
| 2026-09-28 | KRW 20.100,00 | -0,74 % | KRW 20.400,00 | KRW 20.550,00 | KRW 20.050,00 | 2,07M |
| 2026-09-23 | KRW 20.250,00 | -1,70 % | KRW 20.700,00 | KRW 20.750,00 | KRW 20.200,00 | 2,31M |
| 2026-09-22 | KRW 20.600,00 | 0,00 % | KRW 20.800,00 | KRW 20.850,00 | KRW 20.550,00 | 1,64M |
| 2026-09-21 | KRW 20.600,00 | -0,96 % | KRW 20.950,00 | KRW 20.950,00 | KRW 20.400,00 | 2,16M |
| 2026-09-18 | KRW 20.800,00 | -3,26 % | KRW 21.550,00 | KRW 21.650,00 | KRW 20.700,00 | 3,39M |
| 2026-09-17 | KRW 21.500,00 | +6,44 % | KRW 20.450,00 | KRW 21.800,00 | KRW 20.450,00 | 4,58M |
| 2026-09-16 | KRW 20.200,00 | -2,42 % | KRW 20.750,00 | KRW 20.750,00 | KRW 20.150,00 | 2,33M |
| 2026-09-15 | KRW 20.700,00 | -6,33 % | KRW 21.850,00 | KRW 21.850,00 | KRW 20.650,00 | 4,01M |
| 2026-09-14 | KRW 22.100,00 | +3,27 % | KRW 21.100,00 | KRW 22.500,00 | KRW 20.850,00 | 4,71M |
| 2026-09-11 | KRW 21.400,00 | +0,23 % | KRW 20.900,00 | KRW 21.600,00 | KRW 20.700,00 | 2,38M |
| 2026-09-10 | KRW 21.350,00 | -1,16 % | KRW 21.200,00 | KRW 21.800,00 | KRW 21.050,00 | 3,38M |
| 2026-09-09 | KRW 21.600,00 | +1,41 % | KRW 21.450,00 | KRW 21.800,00 | KRW 21.250,00 | 2,35M |
| 2026-09-08 | KRW 21.300,00 | -0,47 % | KRW 21.750,00 | KRW 22.150,00 | KRW 21.250,00 | 2,68M |
| 2026-09-07 | KRW 21.400,00 | 0,00 % | KRW 21.400,00 | KRW 21.450,00 | KRW 21.000,00 | 2,41M |
| 2026-09-04 | KRW 21.400,00 | -1,15 % | KRW 21.500,00 | KRW 21.500,00 | KRW 20.700,00 | 3,41M |
| 2026-09-03 | KRW 21.650,00 | +8,58 % | KRW 20.200,00 | KRW 21.900,00 | KRW 19.900,00 | 7,13M |
| 2026-09-02 | KRW 19.940,00 | -5,05 % | KRW 20.350,00 | KRW 20.400,00 | KRW 19.940,00 | 2,77M |
| 2026-09-01 | KRW 21.000,00 | +0,48 % | KRW 20.750,00 | KRW 21.050,00 | KRW 20.550,00 | 1,72M |
| 2026-08-31 | KRW 20.900,00 | -1,42 % | KRW 20.800,00 | KRW 20.950,00 | KRW 20.300,00 | 2,04M |
| 2026-08-28 | KRW 21.200,00 | +0,95 % | KRW 21.050,00 | KRW 21.500,00 | KRW 20.900,00 | 2,03M |
| 2026-08-27 | KRW 21.000,00 | +1,45 % | KRW 20.900,00 | KRW 21.200,00 | KRW 20.750,00 | 1,68M |
| 2026-08-26 | KRW 20.700,00 | +1,22 % | KRW 20.500,00 | KRW 20.700,00 | KRW 20.200,00 | 1,54M |
| 2026-08-25 | KRW 20.450,00 | +1,74 % | KRW 19.980,00 | KRW 20.450,00 | KRW 19.600,00 | 1,87M |
| 2026-08-24 | KRW 20.100,00 | -0,50 % | KRW 20.200,00 | KRW 20.350,00 | KRW 19.900,00 | 1,99M |
| 2026-08-21 | KRW 20.200,00 | -2,88 % | KRW 20.550,00 | KRW 20.550,00 | KRW 20.000,00 | 1,99M |
| 2026-08-20 | KRW 20.800,00 | +0,97 % | KRW 20.850,00 | KRW 21.100,00 | KRW 20.650,00 | 1,86M |
| 2026-08-19 | KRW 20.600,00 | -3,06 % | KRW 20.450,00 | KRW 20.750,00 | KRW 19.970,00 | 2,37M |
| 2026-08-18 | KRW 21.250,00 | -4,71 % | KRW 22.000,00 | KRW 22.050,00 | KRW 21.000,00 | 3,38M |
| 2026-08-14 | KRW 22.300,00 | +1,36 % | KRW 22.350,00 | KRW 22.750,00 | KRW 22.050,00 | 3,05M |
| 2026-08-13 | KRW 22.000,00 | +1,15 % | KRW 22.050,00 | KRW 22.300,00 | KRW 21.750,00 | 4,64M |
| 2026-08-12 | KRW 21.750,00 | -0,23 % | KRW 21.900,00 | KRW 22.100,00 | KRW 21.450,00 | 3,34M |
| 2026-08-11 | KRW 21.800,00 | -3,33 % | KRW 22.250,00 | KRW 22.600,00 | KRW 21.750,00 | 2,81M |
| 2026-08-10 | KRW 22.550,00 | +2,27 % | KRW 22.300,00 | KRW 22.700,00 | KRW 21.950,00 | 2,52M |
| 2026-08-07 | KRW 22.050,00 | -0,23 % | KRW 22.050,00 | KRW 22.300,00 | KRW 21.600,00 | 2,38M |
| 2026-08-06 | KRW 22.100,00 | -0,45 % | KRW 21.850,00 | KRW 22.400,00 | KRW 21.500,00 | 2,04M |
| 2026-08-05 | KRW 22.200,00 | +2,54 % | KRW 22.100,00 | KRW 22.300,00 | KRW 21.750,00 | 2,85M |
| 2026-08-04 | KRW 21.650,00 | +3,59 % | KRW 20.950,00 | KRW 21.650,00 | KRW 20.800,00 | 3,56M |
| 2026-08-03 | KRW 20.900,00 | -2,11 % | KRW 21.000,00 | KRW 21.300,00 | KRW 20.200,00 | 2,46M |
| 2026-07-31 | KRW 21.350,00 | +3,89 % | KRW 21.100,00 | KRW 21.550,00 | KRW 20.450,00 | 4,81M |
| 2026-07-30 | KRW 20.550,00 | +5,93 % | KRW 18.820,00 | KRW 21.450,00 | KRW 18.820,00 | 6,07M |
| 2026-07-29 | KRW 19.400,00 | -6,28 % | KRW 20.900,00 | KRW 20.900,00 | KRW 18.440,00 | 6,09M |
| 2026-07-28 | KRW 20.700,00 | -8,61 % | KRW 21.850,00 | KRW 22.050,00 | KRW 20.000,00 | 3,47M |
| 2026-07-27 | KRW 22.650,00 | -1,09 % | KRW 23.100,00 | KRW 23.150,00 | KRW 21.850,00 | 3,15M |
| 2026-07-24 | KRW 22.900,00 | -3,17 % | KRW 23.200,00 | KRW 23.850,00 | KRW 22.650,00 | 2,93M |
| 2026-07-23 | KRW 23.650,00 | +9,49 % | KRW 21.650,00 | KRW 23.650,00 | KRW 21.600,00 | 4,19M |
| 2026-07-22 | KRW 21.600,00 | +1,65 % | KRW 21.650,00 | KRW 22.250,00 | KRW 21.500,00 | 2,98M |
| 2026-07-21 | KRW 21.250,00 | +1,43 % | KRW 20.750,00 | KRW 21.350,00 | KRW 20.350,00 | 2,68M |
| 2026-07-20 | KRW 20.950,00 | -6,05 % | KRW 22.100,00 | KRW 22.100,00 | KRW 20.900,00 | 2,60M |
| 2026-07-16 | KRW 22.300,00 | +2,06 % | KRW 22.150,00 | KRW 22.700,00 | KRW 21.250,00 | 3,74M |
| 2026-07-15 | KRW 21.850,00 | +2,82 % | KRW 21.800,00 | KRW 22.450,00 | KRW 21.500,00 | 3,09M |
| 2026-07-14 | KRW 21.250,00 | -3,63 % | KRW 22.000,00 | KRW 22.050,00 | KRW 20.850,00 | 4,10M |
| 2026-07-13 | KRW 22.050,00 | -1,34 % | KRW 22.600,00 | KRW 23.900,00 | KRW 21.850,00 | 4,08M |
| 2026-07-10 | KRW 22.350,00 | +6,68 % | KRW 21.400,00 | KRW 22.700,00 | KRW 21.250,00 | 4,23M |
| 2026-07-09 | KRW 20.950,00 | -0,95 % | KRW 21.200,00 | KRW 22.150,00 | KRW 20.700,00 | 5,40M |
| 2026-07-08 | KRW 21.150,00 | -5,79 % | KRW 22.000,00 | KRW 22.400,00 | KRW 20.700,00 | 5,52M |
| 2026-07-07 | KRW 22.450,00 | -5,27 % | KRW 22.950,00 | KRW 22.950,00 | KRW 21.800,00 | 4,80M |
| 2026-07-06 | KRW 23.700,00 | +0,85 % | KRW 23.800,00 | KRW 24.350,00 | KRW 23.000,00 | 3,77M |
| 2026-07-03 | KRW 23.500,00 | +2,40 % | KRW 23.000,00 | KRW 23.650,00 | KRW 22.050,00 | 4,31M |
| 2026-07-02 | KRW 22.950,00 | -3,37 % | KRW 23.650,00 | KRW 23.750,00 | KRW 22.400,00 | 5,23M |
| 2026-07-01 | KRW 23.750,00 | +1,93 % | KRW 23.750,00 | KRW 24.500,00 | KRW 23.400,00 | 3,89M |
| 2026-06-30 | KRW 23.300,00 | -4,70 % | KRW 24.600,00 | KRW 24.800,00 | KRW 23.300,00 | 4,05M |
| 2026-06-29 | KRW 24.450,00 | +6,30 % | KRW 23.000,00 | KRW 24.450,00 | KRW 22.700,00 | 4,25M |
| 2026-06-26 | KRW 23.000,00 | -3,36 % | KRW 23.500,00 | KRW 23.700,00 | KRW 22.200,00 | 6,38M |
| 2026-06-25 | KRW 23.800,00 | -3,25 % | KRW 24.850,00 | KRW 25.250,00 | KRW 23.800,00 | 3,51M |
| 2026-06-24 | KRW 24.600,00 | +1,23 % | KRW 24.250,00 | KRW 25.150,00 | KRW 23.700,00 | 3,52M |
| 2026-06-23 | KRW 24.300,00 | -7,25 % | KRW 26.700,00 | KRW 27.100,00 | KRW 24.200,00 | 5,13M |
| 2026-06-22 | KRW 26.200,00 | -4,90 % | KRW 27.200,00 | KRW 27.550,00 | KRW 26.200,00 | 3,24M |
| 2026-06-19 | KRW 27.550,00 | -0,54 % | KRW 27.900,00 | KRW 28.300,00 | KRW 26.500,00 | 6,33M |
| 2026-06-18 | KRW 27.700,00 | -4,32 % | KRW 28.800,00 | KRW 29.050,00 | KRW 27.500,00 | 3,77M |
| 2026-06-17 | KRW 28.950,00 | +3,02 % | KRW 28.450,00 | KRW 29.800,00 | KRW 28.150,00 | 5,93M |
| 2026-06-16 | KRW 28.100,00 | -1,92 % | KRW 28.750,00 | KRW 29.400,00 | KRW 28.100,00 | 4,70M |
| 2026-06-15 | KRW 28.650,00 | +6,51 % | KRW 28.200,00 | KRW 28.900,00 | KRW 27.650,00 | 4,61M |
| 2026-06-12 | KRW 26.900,00 | +6,32 % | KRW 26.450,00 | KRW 27.600,00 | KRW 26.300,00 | 4,97M |
| 2026-06-11 | KRW 25.300,00 | -2,69 % | KRW 25.150,00 | KRW 25.500,00 | KRW 24.550,00 | 5,28M |
| 2026-06-10 | KRW 26.000,00 | +0,58 % | KRW 25.900,00 | KRW 26.500,00 | KRW 25.100,00 | 422 |
| 2026-06-09 | KRW 25.850,00 | -0,96 % | KRW 26.350,00 | KRW 26.800,00 | KRW 25.550,00 | 5,59M |
| 2026-06-08 | KRW 26.100,00 | -5,95 % | KRW 25.950,00 | KRW 27.050,00 | KRW 25.750,00 | 4,09M |
| 2026-06-05 | KRW 27.750,00 | -2,29 % | KRW 28.150,00 | KRW 28.950,00 | KRW 27.300,00 | 5,51M |
| 2026-06-04 | KRW 28.400,00 | +2,53 % | KRW 29.900,00 | KRW 30.150,00 | KRW 28.350,00 | 9,54M |
| 2026-06-02 | KRW 27.700,00 | +0,54 % | KRW 27.300,00 | KRW 28.650,00 | KRW 26.050,00 | 11,98M |
| 2026-06-01 | KRW 27.550,00 | -1,43 % | KRW 27.900,00 | KRW 28.700,00 | KRW 27.400,00 | 5,15M |
| 2026-05-29 | KRW 27.950,00 | -1,58 % | KRW 28.850,00 | KRW 28.900,00 | KRW 27.350,00 | 7,58M |
| 2026-05-28 | KRW 28.400,00 | -3,57 % | KRW 29.800,00 | KRW 29.950,00 | KRW 27.500,00 | 4,91M |
| 2026-05-27 | KRW 29.450,00 | -3,28 % | KRW 30.050,00 | KRW 30.250,00 | KRW 29.350,00 | 5,49M |
| 2026-05-26 | KRW 30.450,00 | +3,22 % | KRW 30.300,00 | KRW 30.950,00 | KRW 29.850,00 | 5,66M |
| 2026-05-22 | KRW 29.500,00 | +2,97 % | KRW 29.150,00 | KRW 29.700,00 | KRW 28.800,00 | 3,96M |
| 2026-05-21 | KRW 28.650,00 | +3,62 % | KRW 28.550,00 | KRW 28.900,00 | KRW 28.250,00 | 3,87M |