Markt geöffnet· · 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 25.950,00 | +9,73 % | KRW 23.800,00 | KRW 26.600,00 | KRW 23.450,00 | 310,15K |
| 2026-09-30 | KRW 23.650,00 | +3,05 % | KRW 23.000,00 | KRW 23.750,00 | KRW 23.000,00 | 32,43K |
| 2026-09-29 | KRW 22.950,00 | -1,71 % | KRW 23.350,00 | KRW 23.350,00 | KRW 22.600,00 | 47,88K |
| 2026-09-28 | KRW 23.350,00 | -3,91 % | KRW 24.300,00 | KRW 24.550,00 | KRW 23.150,00 | 38,56K |
| 2026-09-23 | KRW 24.300,00 | +1,04 % | KRW 24.100,00 | KRW 24.850,00 | KRW 23.850,00 | 43,85K |
| 2026-09-22 | KRW 24.050,00 | -2,43 % | KRW 25.000,00 | KRW 25.250,00 | KRW 23.800,00 | 47,95K |
| 2026-09-21 | KRW 24.650,00 | -0,60 % | KRW 24.850,00 | KRW 25.050,00 | KRW 24.200,00 | 36,58K |
| 2026-09-18 | KRW 24.800,00 | +2,48 % | KRW 24.350,00 | KRW 25.050,00 | KRW 24.250,00 | 37,55K |
| 2026-09-17 | KRW 24.200,00 | +1,26 % | KRW 23.900,00 | KRW 24.950,00 | KRW 23.900,00 | 22,70K |
| 2026-09-16 | KRW 23.900,00 | +0,42 % | KRW 23.900,00 | KRW 24.300,00 | KRW 23.500,00 | 24,03K |
| 2026-09-15 | KRW 23.800,00 | -1,04 % | KRW 24.050,00 | KRW 24.300,00 | KRW 23.500,00 | 27,83K |
| 2026-09-14 | KRW 24.050,00 | 0,00 % | KRW 24.050,00 | KRW 25.400,00 | KRW 23.250,00 | 107,09K |
| 2026-09-11 | KRW 24.050,00 | +0,42 % | KRW 23.750,00 | KRW 24.400,00 | KRW 23.100,00 | 24,37K |
| 2026-09-10 | KRW 23.950,00 | -1,44 % | KRW 24.200,00 | KRW 24.250,00 | KRW 23.000,00 | 64,57K |
| 2026-09-09 | KRW 24.300,00 | -2,02 % | KRW 24.950,00 | KRW 25.300,00 | KRW 24.150,00 | 43,94K |
| 2026-09-08 | KRW 24.800,00 | -5,52 % | KRW 26.250,00 | KRW 26.250,00 | KRW 24.400,00 | 105,36K |
| 2026-09-07 | KRW 26.250,00 | +8,70 % | KRW 24.550,00 | KRW 26.500,00 | KRW 24.000,00 | 63,94K |
| 2026-09-04 | KRW 24.150,00 | +1,26 % | KRW 24.000,00 | KRW 24.800,00 | KRW 23.500,00 | 23,35K |
| 2026-09-03 | KRW 23.850,00 | -2,85 % | KRW 24.650,00 | KRW 24.750,00 | KRW 23.650,00 | 26,77K |
| 2026-09-02 | KRW 24.550,00 | -2,19 % | KRW 24.750,00 | KRW 25.650,00 | KRW 24.450,00 | 35,77K |
| 2026-09-01 | KRW 25.100,00 | -3,65 % | KRW 26.050,00 | KRW 26.150,00 | KRW 25.050,00 | 65,22K |
| 2026-08-31 | KRW 26.050,00 | -1,70 % | KRW 26.400,00 | KRW 26.500,00 | KRW 24.500,00 | 88,93K |
| 2026-08-28 | KRW 26.500,00 | +13,49 % | KRW 23.400,00 | KRW 27.500,00 | KRW 23.200,00 | 231,30K |
| 2026-08-27 | KRW 23.350,00 | -1,68 % | KRW 23.400,00 | KRW 24.250,00 | KRW 23.000,00 | 49,48K |
| 2026-08-26 | KRW 23.750,00 | +4,40 % | KRW 22.750,00 | KRW 24.650,00 | KRW 22.150,00 | 84,31K |
| 2026-08-25 | KRW 22.750,00 | +4,84 % | KRW 21.250,00 | KRW 22.900,00 | KRW 20.850,00 | 30,32K |
| 2026-08-24 | KRW 21.700,00 | +0,46 % | KRW 21.650,00 | KRW 21.950,00 | KRW 21.200,00 | 16,66K |
| 2026-08-21 | KRW 21.600,00 | -6,49 % | KRW 22.800,00 | KRW 22.800,00 | KRW 21.500,00 | 34,99K |
| 2026-08-20 | KRW 23.100,00 | +1,09 % | KRW 23.050,00 | KRW 24.250,00 | KRW 22.450,00 | 57,20K |
| 2026-08-19 | KRW 22.850,00 | -1,93 % | KRW 22.500,00 | KRW 23.800,00 | KRW 22.150,00 | 41,73K |
| 2026-08-18 | KRW 23.300,00 | -2,71 % | KRW 24.150,00 | KRW 25.100,00 | KRW 22.850,00 | 81,43K |
| 2026-08-14 | KRW 23.950,00 | +9,86 % | KRW 22.000,00 | KRW 24.150,00 | KRW 21.750,00 | 160,22K |
| 2026-08-13 | KRW 21.800,00 | -3,11 % | KRW 22.500,00 | KRW 22.650,00 | KRW 21.800,00 | 22,25K |
| 2026-08-12 | KRW 22.500,00 | -0,88 % | KRW 22.700,00 | KRW 22.700,00 | KRW 22.050,00 | 25,34K |
| 2026-08-11 | KRW 22.700,00 | +0,22 % | KRW 22.550,00 | KRW 23.500,00 | KRW 22.250,00 | 22,56K |
| 2026-08-10 | KRW 22.650,00 | +3,90 % | KRW 21.600,00 | KRW 22.800,00 | KRW 21.600,00 | 26,07K |
| 2026-08-07 | KRW 21.800,00 | +3,32 % | KRW 21.100,00 | KRW 21.900,00 | KRW 20.450,00 | 55,66K |
| 2026-08-06 | KRW 21.100,00 | 0,00 % | KRW 21.450,00 | KRW 21.450,00 | KRW 20.100,00 | 24,30K |
| 2026-08-05 | KRW 21.100,00 | +2,43 % | KRW 21.000,00 | KRW 21.400,00 | KRW 20.400,00 | 27,23K |
| 2026-08-04 | KRW 20.600,00 | +3,26 % | KRW 19.840,00 | KRW 20.950,00 | KRW 19.550,00 | 17,75K |
| 2026-08-03 | KRW 19.950,00 | -0,99 % | KRW 19.670,00 | KRW 20.400,00 | KRW 19.670,00 | 20,65K |
| 2026-07-31 | KRW 20.150,00 | +11,14 % | KRW 19.020,00 | KRW 20.400,00 | KRW 18.390,00 | 35,15K |
| 2026-07-30 | KRW 18.130,00 | -0,38 % | KRW 17.200,00 | KRW 18.690,00 | KRW 17.200,00 | 27,17K |
| 2026-07-29 | KRW 18.200,00 | -9,45 % | KRW 20.050,00 | KRW 20.500,00 | KRW 17.050,00 | 103,33K |
| 2026-07-28 | KRW 20.100,00 | -8,64 % | KRW 21.300,00 | KRW 21.500,00 | KRW 19.510,00 | 36,53K |
| 2026-07-27 | KRW 22.000,00 | +0,92 % | KRW 22.150,00 | KRW 22.500,00 | KRW 21.150,00 | 24,32K |
| 2026-07-24 | KRW 21.800,00 | -5,22 % | KRW 22.700,00 | KRW 22.700,00 | KRW 21.750,00 | 19,39K |
| 2026-07-23 | KRW 23.000,00 | +7,73 % | KRW 21.500,00 | KRW 23.100,00 | KRW 21.450,00 | 33,32K |
| 2026-07-22 | KRW 21.350,00 | -2,73 % | KRW 22.800,00 | KRW 22.800,00 | KRW 21.350,00 | 27,64K |
| 2026-07-21 | KRW 21.950,00 | +3,54 % | KRW 20.800,00 | KRW 22.100,00 | KRW 20.500,00 | 32,09K |
| 2026-07-20 | KRW 21.200,00 | -3,42 % | KRW 21.900,00 | KRW 22.450,00 | KRW 21.000,00 | 33,95K |
| 2026-07-16 | KRW 21.950,00 | -2,66 % | KRW 22.500,00 | KRW 22.650,00 | KRW 21.750,00 | 21,38K |
| 2026-07-15 | KRW 22.550,00 | +2,50 % | KRW 22.900,00 | KRW 23.700,00 | KRW 22.550,00 | 33,95K |
| 2026-07-14 | KRW 22.000,00 | -5,58 % | KRW 23.300,00 | KRW 23.400,00 | KRW 21.600,00 | 85,94K |
| 2026-07-13 | KRW 23.300,00 | -1,69 % | KRW 24.900,00 | KRW 25.300,00 | KRW 22.700,00 | 39,50K |
| 2026-07-10 | KRW 23.700,00 | +4,41 % | KRW 22.700,00 | KRW 24.200,00 | KRW 22.700,00 | 41,16K |
| 2026-07-09 | KRW 22.700,00 | -0,22 % | KRW 22.750,00 | KRW 23.650,00 | KRW 22.100,00 | 26,69K |
| 2026-07-08 | KRW 22.750,00 | -6,57 % | KRW 24.000,00 | KRW 24.100,00 | KRW 22.050,00 | 53,04K |
| 2026-07-07 | KRW 24.350,00 | -2,99 % | KRW 25.050,00 | KRW 25.600,00 | KRW 23.800,00 | 46,54K |
| 2026-07-06 | KRW 25.100,00 | -3,28 % | KRW 26.550,00 | KRW 26.900,00 | KRW 24.800,00 | 46,16K |
| 2026-07-03 | KRW 25.950,00 | +0,78 % | KRW 25.750,00 | KRW 26.250,00 | KRW 24.700,00 | 56,68K |
| 2026-07-02 | KRW 25.750,00 | -7,87 % | KRW 27.550,00 | KRW 27.850,00 | KRW 25.250,00 | 66,34K |
| 2026-07-01 | KRW 27.950,00 | +2,95 % | KRW 27.750,00 | KRW 29.300,00 | KRW 27.050,00 | 139,43K |
| 2026-06-30 | KRW 27.150,00 | +7,95 % | KRW 25.150,00 | KRW 27.650,00 | KRW 24.150,00 | 139,97K |
| 2026-06-29 | KRW 25.150,00 | +17,80 % | KRW 22.200,00 | KRW 25.550,00 | KRW 22.200,00 | 166,92K |
| 2026-06-26 | KRW 21.350,00 | +1,91 % | KRW 20.900,00 | KRW 22.000,00 | KRW 20.150,00 | 53,18K |
| 2026-06-25 | KRW 20.950,00 | -1,18 % | KRW 21.250,00 | KRW 21.700,00 | KRW 19.900,00 | 80,31K |
| 2026-06-24 | KRW 21.200,00 | +3,16 % | KRW 20.550,00 | KRW 21.300,00 | KRW 19.920,00 | 30,63K |
| 2026-06-23 | KRW 20.550,00 | -3,75 % | KRW 21.750,00 | KRW 21.950,00 | KRW 20.250,00 | 38,02K |
| 2026-06-22 | KRW 21.350,00 | +0,95 % | KRW 20.700,00 | KRW 21.600,00 | KRW 20.600,00 | 22,57K |
| 2026-06-19 | KRW 21.150,00 | -6,21 % | KRW 22.650,00 | KRW 22.650,00 | KRW 20.700,00 | 38,13K |
| 2026-06-18 | KRW 22.550,00 | -2,59 % | KRW 23.150,00 | KRW 23.150,00 | KRW 21.900,00 | 39,50K |
| 2026-06-17 | KRW 23.150,00 | -0,64 % | KRW 23.300,00 | KRW 23.300,00 | KRW 22.550,00 | 24,15K |
| 2026-06-16 | KRW 23.300,00 | +1,30 % | KRW 23.250,00 | KRW 24.050,00 | KRW 22.050,00 | 48,89K |
| 2026-06-15 | KRW 23.000,00 | -3,77 % | KRW 23.900,00 | KRW 24.850,00 | KRW 22.800,00 | 50,56K |
| 2026-06-12 | KRW 23.900,00 | +3,46 % | KRW 23.600,00 | KRW 24.700,00 | KRW 23.550,00 | 38,18K |
| 2026-06-11 | KRW 23.100,00 | +4,05 % | KRW 22.100,00 | KRW 23.400,00 | KRW 21.500,00 | 33,32K |
| 2026-06-10 | KRW 22.200,00 | -0,89 % | KRW 21.950,00 | KRW 22.950,00 | KRW 21.600,00 | 9 |
| 2026-06-09 | KRW 22.400,00 | +4,67 % | KRW 21.050,00 | KRW 22.500,00 | KRW 21.050,00 | 15,81K |
| 2026-06-08 | KRW 21.400,00 | -4,46 % | KRW 21.050,00 | KRW 21.900,00 | KRW 20.550,00 | 43,16K |
| 2026-06-05 | KRW 22.400,00 | +4,43 % | KRW 21.450,00 | KRW 22.500,00 | KRW 20.450,00 | 41,91K |
| 2026-06-04 | KRW 21.450,00 | +3,13 % | KRW 20.500,00 | KRW 22.250,00 | KRW 20.450,00 | 45,05K |
| 2026-06-02 | KRW 20.800,00 | -0,95 % | KRW 21.000,00 | KRW 21.050,00 | KRW 19.800,00 | 37,73K |
| 2026-06-01 | KRW 21.000,00 | -7,08 % | KRW 22.600,00 | KRW 22.750,00 | KRW 20.600,00 | 78,97K |
| 2026-05-29 | KRW 22.600,00 | -1,95 % | KRW 23.350,00 | KRW 23.400,00 | KRW 21.550,00 | 63,90K |
| 2026-05-28 | KRW 23.050,00 | -6,49 % | KRW 24.700,00 | KRW 24.850,00 | KRW 22.400,00 | 72,86K |
| 2026-05-27 | KRW 24.650,00 | -3,14 % | KRW 25.900,00 | KRW 26.850,00 | KRW 24.600,00 | 90,44K |
| 2026-05-26 | KRW 25.450,00 | +0,79 % | KRW 25.700,00 | KRW 25.950,00 | KRW 24.150,00 | 49,18K |
| 2026-05-22 | KRW 25.250,00 | +5,65 % | KRW 23.850,00 | KRW 25.450,00 | KRW 23.850,00 | 59,08K |
| 2026-05-21 | KRW 23.900,00 | +2,58 % | KRW 23.350,00 | KRW 24.400,00 | KRW 23.350,00 | 41,99K |