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 17.000,00 | +1,92 % | KRW 16.700,00 | KRW 17.060,00 | KRW 16.260,00 | 5,33M |
| 2026-09-30 | KRW 16.680,00 | +0,48 % | KRW 17.240,00 | KRW 17.370,00 | KRW 16.580,00 | 5,85M |
| 2026-09-29 | KRW 16.600,00 | -3,94 % | KRW 17.200,00 | KRW 17.270,00 | KRW 16.310,00 | 6,72M |
| 2026-09-28 | KRW 17.280,00 | -2,37 % | KRW 17.770,00 | KRW 18.690,00 | KRW 17.230,00 | 9,92M |
| 2026-09-23 | KRW 17.700,00 | -0,62 % | KRW 17.950,00 | KRW 18.180,00 | KRW 17.410,00 | 8,89M |
| 2026-09-22 | KRW 17.810,00 | +0,51 % | KRW 18.230,00 | KRW 18.750,00 | KRW 17.500,00 | 10,77M |
| 2026-09-21 | KRW 17.720,00 | -3,28 % | KRW 18.450,00 | KRW 18.590,00 | KRW 17.560,00 | 14,49M |
| 2026-09-18 | KRW 18.320,00 | +13,58 % | KRW 16.360,00 | KRW 18.990,00 | KRW 16.170,00 | 55,51M |
| 2026-09-17 | KRW 16.130,00 | +0,19 % | KRW 16.200,00 | KRW 16.750,00 | KRW 15.560,00 | 22,97M |
| 2026-09-16 | KRW 16.100,00 | +13,86 % | KRW 14.420,00 | KRW 16.500,00 | KRW 14.300,00 | 45,66M |
| 2026-09-15 | KRW 14.140,00 | -2,42 % | KRW 14.410,00 | KRW 14.600,00 | KRW 13.930,00 | 5,03M |
| 2026-09-14 | KRW 14.490,00 | +2,40 % | KRW 13.850,00 | KRW 14.950,00 | KRW 13.800,00 | 13,44M |
| 2026-09-11 | KRW 14.150,00 | -4,00 % | KRW 14.050,00 | KRW 14.560,00 | KRW 14.030,00 | 4,96M |
| 2026-09-10 | KRW 14.740,00 | -1,47 % | KRW 15.040,00 | KRW 15.040,00 | KRW 14.190,00 | 8,16M |
| 2026-09-09 | KRW 14.960,00 | +9,20 % | KRW 14.260,00 | KRW 15.860,00 | KRW 14.210,00 | 30,16M |
| 2026-09-08 | KRW 13.700,00 | +1,71 % | KRW 13.580,00 | KRW 14.450,00 | KRW 13.420,00 | 16,49M |
| 2026-09-07 | KRW 13.470,00 | +3,54 % | KRW 13.420,00 | KRW 14.100,00 | KRW 13.360,00 | 6,03M |
| 2026-09-04 | KRW 13.010,00 | +1,25 % | KRW 13.100,00 | KRW 13.400,00 | KRW 12.630,00 | 3,78M |
| 2026-09-03 | KRW 12.850,00 | -5,31 % | KRW 13.600,00 | KRW 13.930,00 | KRW 12.650,00 | 3,96M |
| 2026-09-02 | KRW 13.570,00 | +1,95 % | KRW 12.660,00 | KRW 13.825,00 | KRW 12.600,00 | 6,76M |
| 2026-09-01 | KRW 13.310,00 | -4,66 % | KRW 13.920,00 | KRW 13.920,00 | KRW 13.200,00 | 3,93M |
| 2026-08-31 | KRW 13.960,00 | -2,45 % | KRW 13.870,00 | KRW 14.210,00 | KRW 13.470,00 | 4,90M |
| 2026-08-28 | KRW 14.310,00 | -3,70 % | KRW 14.720,00 | KRW 14.980,00 | KRW 14.030,00 | 8,45M |
| 2026-08-27 | KRW 14.860,00 | +10,07 % | KRW 14.090,00 | KRW 15.110,00 | KRW 14.000,00 | 27,80M |
| 2026-08-26 | KRW 13.500,00 | 0,00 % | KRW 13.610,00 | KRW 14.800,00 | KRW 13.260,00 | 13,73M |
| 2026-08-25 | KRW 13.500,00 | +2,66 % | KRW 13.140,00 | KRW 13.500,00 | KRW 12.600,00 | 3,96M |
| 2026-08-24 | KRW 13.150,00 | +8,50 % | KRW 12.130,00 | KRW 13.190,00 | KRW 12.130,00 | 6,25M |
| 2026-08-21 | KRW 12.120,00 | -4,19 % | KRW 12.400,00 | KRW 12.450,00 | KRW 12.060,00 | 2,64M |
| 2026-08-20 | KRW 12.650,00 | -0,39 % | KRW 12.890,00 | KRW 13.190,00 | KRW 12.400,00 | 3,32M |
| 2026-08-19 | KRW 12.700,00 | -1,47 % | KRW 12.060,00 | KRW 13.260,00 | KRW 11.800,00 | 4,19M |
| 2026-08-18 | KRW 12.890,00 | -3,59 % | KRW 13.770,00 | KRW 13.800,00 | KRW 12.600,00 | 5,89M |
| 2026-08-14 | KRW 13.370,00 | +0,98 % | KRW 13.300,00 | KRW 13.480,00 | KRW 12.450,00 | 6,50M |
| 2026-08-13 | KRW 13.240,00 | -2,00 % | KRW 14.100,00 | KRW 14.200,00 | KRW 13.020,00 | 8,64M |
| 2026-08-12 | KRW 13.510,00 | +0,45 % | KRW 13.600,00 | KRW 13.800,00 | KRW 12.910,00 | 10,99M |
| 2026-08-11 | KRW 13.450,00 | -4,20 % | KRW 13.020,00 | KRW 13.950,00 | KRW 12.550,00 | 15,68M |
| 2026-08-10 | KRW 14.040,00 | +22,51 % | KRW 11.750,00 | KRW 14.220,00 | KRW 11.750,00 | 44,10M |
| 2026-08-07 | KRW 11.460,00 | +3,52 % | KRW 11.170,00 | KRW 12.030,00 | KRW 11.070,00 | 18,28M |
| 2026-08-06 | KRW 11.070,00 | -8,29 % | KRW 11.780,00 | KRW 11.970,00 | KRW 10.800,00 | 11,19M |
| 2026-08-05 | KRW 12.070,00 | +18,57 % | KRW 12.040,00 | KRW 12.760,00 | KRW 11.030,00 | 40,41M |
| 2026-08-04 | KRW 10.180,00 | +10,05 % | KRW 9.700,00 | KRW 10.580,00 | KRW 9.550,00 | 11,49M |
| 2026-08-03 | KRW 9.250,00 | +8,44 % | KRW 8.510,00 | KRW 9.850,00 | KRW 8.030,00 | 14,44M |
| 2026-07-31 | KRW 8.530,00 | +19,13 % | KRW 8.200,00 | KRW 8.640,00 | KRW 7.710,00 | 9,68M |
| 2026-07-30 | KRW 7.160,00 | -3,89 % | KRW 7.400,00 | KRW 7.680,00 | KRW 6.990,00 | 5,97M |
| 2026-07-29 | KRW 7.450,00 | -11,83 % | KRW 8.500,00 | KRW 8.580,00 | KRW 6.910,00 | 10,15M |
| 2026-07-28 | KRW 8.450,00 | -13,24 % | KRW 9.100,00 | KRW 9.320,00 | KRW 8.320,00 | 4,75M |
| 2026-07-27 | KRW 9.740,00 | -1,81 % | KRW 10.190,00 | KRW 10.290,00 | KRW 9.580,00 | 3,14M |
| 2026-07-24 | KRW 9.920,00 | -8,49 % | KRW 10.550,00 | KRW 10.720,00 | KRW 9.910,00 | 4,12M |
| 2026-07-23 | KRW 10.840,00 | +7,43 % | KRW 10.330,00 | KRW 10.880,00 | KRW 10.050,00 | 5,33M |
| 2026-07-22 | KRW 10.090,00 | +2,33 % | KRW 10.470,00 | KRW 11.240,00 | KRW 10.090,00 | 7,73M |
| 2026-07-21 | KRW 9.860,00 | +4,23 % | KRW 9.570,00 | KRW 10.140,00 | KRW 9.030,00 | 6,76M |
| 2026-07-20 | KRW 9.460,00 | -8,16 % | KRW 9.680,00 | KRW 10.250,00 | KRW 9.330,00 | 5,74M |
| 2026-07-16 | KRW 10.300,00 | -11,82 % | KRW 11.150,00 | KRW 11.350,00 | KRW 10.300,00 | 5,07M |
| 2026-07-15 | KRW 11.680,00 | +5,70 % | KRW 11.660,00 | KRW 12.090,00 | KRW 11.270,00 | 9,80M |
| 2026-07-14 | KRW 11.050,00 | +1,28 % | KRW 10.850,00 | KRW 11.320,00 | KRW 10.140,00 | 9,32M |
| 2026-07-13 | KRW 10.910,00 | -13,41 % | KRW 12.700,00 | KRW 13.250,00 | KRW 10.910,00 | 12,66M |
| 2026-07-10 | KRW 12.600,00 | +18,31 % | KRW 11.110,00 | KRW 13.550,00 | KRW 11.090,00 | 30,28M |
| 2026-07-09 | KRW 10.650,00 | +3,00 % | KRW 10.340,00 | KRW 11.670,00 | KRW 10.340,00 | 9,82M |
| 2026-07-08 | KRW 10.340,00 | -5,66 % | KRW 10.500,00 | KRW 11.240,00 | KRW 10.180,00 | 6,37M |
| 2026-07-07 | KRW 10.960,00 | -3,27 % | KRW 11.180,00 | KRW 11.500,00 | KRW 10.480,00 | 6,66M |
| 2026-07-06 | KRW 11.330,00 | -7,43 % | KRW 12.280,00 | KRW 12.380,00 | KRW 11.050,00 | 5,25M |
| 2026-07-03 | KRW 12.240,00 | +2,34 % | KRW 11.730,00 | KRW 12.250,00 | KRW 10.910,00 | 8,29M |
| 2026-07-02 | KRW 11.960,00 | -13,65 % | KRW 13.300,00 | KRW 13.320,00 | KRW 11.800,00 | 7,58M |
| 2026-07-01 | KRW 13.850,00 | +4,92 % | KRW 13.450,00 | KRW 14.250,00 | KRW 12.870,00 | 8,45M |
| 2026-06-30 | KRW 13.200,00 | -2,51 % | KRW 13.920,00 | KRW 14.040,00 | KRW 12.710,00 | 5,42M |
| 2026-06-29 | KRW 13.540,00 | +3,52 % | KRW 12.930,00 | KRW 13.940,00 | KRW 12.600,00 | 7,07M |
| 2026-06-26 | KRW 13.080,00 | -8,98 % | KRW 14.370,00 | KRW 14.370,00 | KRW 12.500,00 | 10,35M |
| 2026-06-25 | KRW 14.370,00 | 0,00 % | KRW 14.820,00 | KRW 16.330,00 | KRW 14.050,00 | 14,02M |
| 2026-06-24 | KRW 14.370,00 | +0,70 % | KRW 14.220,00 | KRW 14.690,00 | KRW 13.840,00 | 7,61M |
| 2026-06-23 | KRW 14.270,00 | -10,25 % | KRW 16.200,00 | KRW 16.500,00 | KRW 14.080,00 | 9,56M |
| 2026-06-22 | KRW 15.900,00 | -2,63 % | KRW 16.000,00 | KRW 16.920,00 | KRW 15.200,00 | 9,40M |
| 2026-06-19 | KRW 16.330,00 | -7,48 % | KRW 17.860,00 | KRW 18.100,00 | KRW 15.840,00 | 9,53M |
| 2026-06-18 | KRW 17.650,00 | -3,34 % | KRW 18.260,00 | KRW 19.170,00 | KRW 17.330,00 | 15,62M |
| 2026-06-17 | KRW 18.260,00 | -5,88 % | KRW 18.900,00 | KRW 19.030,00 | KRW 18.170,00 | 5,98M |
| 2026-06-16 | KRW 19.400,00 | +2,32 % | KRW 19.260,00 | KRW 20.600,00 | KRW 19.080,00 | 15,97M |
| 2026-06-15 | KRW 18.960,00 | -0,42 % | KRW 20.100,00 | KRW 20.850,00 | KRW 18.700,00 | 10,64M |
| 2026-06-12 | KRW 19.040,00 | +11,54 % | KRW 17.940,00 | KRW 20.500,00 | KRW 17.550,00 | 23,75M |
| 2026-06-11 | KRW 17.070,00 | +4,72 % | KRW 15.500,00 | KRW 17.690,00 | KRW 15.450,00 | 13,55M |
| 2026-06-10 | KRW 16.300,00 | -11,12 % | KRW 17.900,00 | KRW 18.270,00 | KRW 15.880,00 | 22,96K |
| 2026-06-09 | KRW 18.340,00 | +10,62 % | KRW 18.060,00 | KRW 20.250,00 | KRW 17.610,00 | 23,77M |
| 2026-06-08 | KRW 16.580,00 | -8,30 % | KRW 15.050,00 | KRW 17.700,00 | KRW 15.020,00 | 10,03M |
| 2026-06-05 | KRW 18.080,00 | -10,94 % | KRW 19.100,00 | KRW 19.870,00 | KRW 18.050,00 | 10,53M |
| 2026-06-04 | KRW 20.300,00 | +5,18 % | KRW 20.000,00 | KRW 22.700,00 | KRW 19.750,00 | 20,42M |
| 2026-06-02 | KRW 19.300,00 | -6,31 % | KRW 20.600,00 | KRW 20.800,00 | KRW 18.300,00 | 20,77M |
| 2026-06-01 | KRW 20.600,00 | -9,25 % | KRW 22.700,00 | KRW 22.850,00 | KRW 20.300,00 | 18,23M |
| 2026-05-29 | KRW 22.700,00 | -2,37 % | KRW 24.500,00 | KRW 25.400,00 | KRW 21.500,00 | 18,54M |
| 2026-05-28 | KRW 23.250,00 | -15,76 % | KRW 26.800,00 | KRW 28.500,00 | KRW 23.000,00 | 23,11M |
| 2026-05-27 | KRW 27.600,00 | -0,72 % | KRW 27.800,00 | KRW 28.400,00 | KRW 25.550,00 | 19,73M |
| 2026-05-26 | KRW 27.800,00 | +14,40 % | KRW 25.050,00 | KRW 27.900,00 | KRW 24.700,00 | 30,25M |
| 2026-05-22 | KRW 24.300,00 | +5,19 % | KRW 24.000,00 | KRW 25.500,00 | KRW 23.150,00 | 16,45M |
| 2026-05-21 | KRW 23.100,00 | +0,87 % | KRW 24.050,00 | KRW 24.450,00 | KRW 22.600,00 | 11,24M |