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 21.450,00 | -1,61 % | KRW 21.700,00 | KRW 21.950,00 | KRW 21.350,00 | 43,36K |
| 2026-09-30 | KRW 21.800,00 | -0,23 % | KRW 21.950,00 | KRW 22.400,00 | KRW 21.700,00 | 28,63K |
| 2026-09-29 | KRW 21.850,00 | -3,53 % | KRW 22.300,00 | KRW 22.550,00 | KRW 21.650,00 | 54,92K |
| 2026-09-28 | KRW 22.650,00 | +0,89 % | KRW 22.400,00 | KRW 22.800,00 | KRW 22.000,00 | 23,61K |
| 2026-09-23 | KRW 22.450,00 | -1,97 % | KRW 22.900,00 | KRW 22.900,00 | KRW 22.250,00 | 37,52K |
| 2026-09-22 | KRW 22.900,00 | -0,65 % | KRW 23.150,00 | KRW 23.300,00 | KRW 22.500,00 | 43,96K |
| 2026-09-21 | KRW 23.050,00 | -1,91 % | KRW 23.550,00 | KRW 23.550,00 | KRW 22.900,00 | 46,64K |
| 2026-09-18 | KRW 23.500,00 | +2,40 % | KRW 23.050,00 | KRW 24.200,00 | KRW 23.050,00 | 146,67K |
| 2026-09-17 | KRW 22.950,00 | +0,88 % | KRW 22.850,00 | KRW 23.150,00 | KRW 22.550,00 | 41,73K |
| 2026-09-16 | KRW 22.750,00 | 0,00 % | KRW 22.750,00 | KRW 23.300,00 | KRW 22.600,00 | 36,37K |
| 2026-09-15 | KRW 22.750,00 | -0,22 % | KRW 22.900,00 | KRW 23.100,00 | KRW 22.400,00 | 46,59K |
| 2026-09-14 | KRW 22.800,00 | -0,65 % | KRW 23.050,00 | KRW 23.100,00 | KRW 22.050,00 | 61,27K |
| 2026-09-11 | KRW 22.950,00 | +1,77 % | KRW 22.300,00 | KRW 23.250,00 | KRW 22.050,00 | 61,72K |
| 2026-09-10 | KRW 22.550,00 | +1,35 % | KRW 22.150,00 | KRW 22.550,00 | KRW 21.700,00 | 36,06K |
| 2026-09-09 | KRW 22.250,00 | 0,00 % | KRW 22.300,00 | KRW 22.650,00 | KRW 22.000,00 | 57,24K |
| 2026-09-08 | KRW 22.250,00 | +1,14 % | KRW 21.950,00 | KRW 22.950,00 | KRW 21.850,00 | 99,78K |
| 2026-09-07 | KRW 22.000,00 | 0,00 % | KRW 22.100,00 | KRW 22.300,00 | KRW 21.600,00 | 47,42K |
| 2026-09-04 | KRW 22.000,00 | +1,38 % | KRW 21.950,00 | KRW 22.450,00 | KRW 21.700,00 | 77,97K |
| 2026-09-03 | KRW 21.700,00 | +2,12 % | KRW 21.250,00 | KRW 23.200,00 | KRW 20.850,00 | 352,29K |
| 2026-09-02 | KRW 21.250,00 | -0,23 % | KRW 20.650,00 | KRW 21.250,00 | KRW 20.650,00 | 40,61K |
| 2026-09-01 | KRW 21.300,00 | -1,16 % | KRW 21.550,00 | KRW 21.600,00 | KRW 20.500,00 | 67,62K |
| 2026-08-31 | KRW 21.550,00 | -3,36 % | KRW 22.000,00 | KRW 22.100,00 | KRW 21.300,00 | 41,08K |
| 2026-08-28 | KRW 22.300,00 | +0,22 % | KRW 22.200,00 | KRW 22.400,00 | KRW 21.600,00 | 70,77K |
| 2026-08-27 | KRW 22.250,00 | -1,77 % | KRW 22.650,00 | KRW 23.000,00 | KRW 22.050,00 | 48,75K |
| 2026-08-26 | KRW 22.650,00 | +1,34 % | KRW 22.450,00 | KRW 22.800,00 | KRW 22.250,00 | 48,95K |
| 2026-08-25 | KRW 22.350,00 | +1,13 % | KRW 22.250,00 | KRW 22.450,00 | KRW 21.550,00 | 43,10K |
| 2026-08-24 | KRW 22.100,00 | -0,45 % | KRW 22.200,00 | KRW 22.600,00 | KRW 21.650,00 | 64,73K |
| 2026-08-21 | KRW 22.200,00 | -3,48 % | KRW 22.950,00 | KRW 22.950,00 | KRW 21.850,00 | 83,99K |
| 2026-08-20 | KRW 23.000,00 | -0,43 % | KRW 23.150,00 | KRW 23.500,00 | KRW 22.850,00 | 72,83K |
| 2026-08-19 | KRW 23.100,00 | 0,00 % | KRW 22.500,00 | KRW 23.650,00 | KRW 22.000,00 | 136,61K |
| 2026-08-18 | KRW 23.100,00 | +6,94 % | KRW 22.200,00 | KRW 23.750,00 | KRW 22.200,00 | 279,69K |
| 2026-08-14 | KRW 21.600,00 | +3,10 % | KRW 21.000,00 | KRW 21.600,00 | KRW 20.500,00 | 78,11K |
| 2026-08-13 | KRW 20.950,00 | -1,87 % | KRW 21.400,00 | KRW 21.750,00 | KRW 20.700,00 | 115,00K |
| 2026-08-12 | KRW 21.350,00 | +1,91 % | KRW 21.200,00 | KRW 21.550,00 | KRW 20.800,00 | 111,64K |
| 2026-08-11 | KRW 20.950,00 | +3,20 % | KRW 20.300,00 | KRW 21.700,00 | KRW 20.250,00 | 163,57K |
| 2026-08-10 | KRW 20.300,00 | +1,81 % | KRW 20.000,00 | KRW 20.300,00 | KRW 19.850,00 | 38,96K |
| 2026-08-07 | KRW 19.940,00 | -1,04 % | KRW 20.200,00 | KRW 20.200,00 | KRW 19.720,00 | 24,48K |
| 2026-08-06 | KRW 20.150,00 | +2,13 % | KRW 19.730,00 | KRW 20.300,00 | KRW 19.600,00 | 43,05K |
| 2026-08-05 | KRW 19.730,00 | +2,39 % | KRW 19.510,00 | KRW 19.870,00 | KRW 19.510,00 | 47,00K |
| 2026-08-04 | KRW 19.270,00 | +5,65 % | KRW 18.260,00 | KRW 19.280,00 | KRW 18.260,00 | 49,33K |
| 2026-08-03 | KRW 18.240,00 | -0,60 % | KRW 18.330,00 | KRW 18.840,00 | KRW 18.120,00 | 37,77K |
| 2026-07-31 | KRW 18.350,00 | +6,13 % | KRW 18.000,00 | KRW 18.500,00 | KRW 17.710,00 | 73,44K |
| 2026-07-30 | KRW 17.290,00 | +2,31 % | KRW 16.670,00 | KRW 17.790,00 | KRW 16.600,00 | 66,74K |
| 2026-07-29 | KRW 16.900,00 | -5,22 % | KRW 17.830,00 | KRW 18.370,00 | KRW 16.300,00 | 172,31K |
| 2026-07-28 | KRW 17.830,00 | -6,89 % | KRW 18.790,00 | KRW 18.790,00 | KRW 17.780,00 | 89,01K |
| 2026-07-27 | KRW 19.150,00 | +1,48 % | KRW 18.880,00 | KRW 19.390,00 | KRW 18.800,00 | 41,56K |
| 2026-07-24 | KRW 18.870,00 | -3,18 % | KRW 19.100,00 | KRW 19.460,00 | KRW 18.830,00 | 51,15K |
| 2026-07-23 | KRW 19.490,00 | +4,00 % | KRW 18.940,00 | KRW 19.680,00 | KRW 18.920,00 | 85,99K |
| 2026-07-22 | KRW 18.740,00 | +2,68 % | KRW 18.500,00 | KRW 20.300,00 | KRW 18.450,00 | 144,57K |
| 2026-07-21 | KRW 18.250,00 | +1,78 % | KRW 17.730,00 | KRW 18.340,00 | KRW 17.530,00 | 65,03K |
| 2026-07-20 | KRW 17.930,00 | -3,39 % | KRW 18.520,00 | KRW 18.560,00 | KRW 17.790,00 | 80,99K |
| 2026-07-16 | KRW 18.560,00 | -3,03 % | KRW 19.000,00 | KRW 19.000,00 | KRW 18.300,00 | 92,83K |
| 2026-07-15 | KRW 19.140,00 | +1,38 % | KRW 19.240,00 | KRW 19.700,00 | KRW 18.870,00 | 79,86K |
| 2026-07-14 | KRW 18.880,00 | -3,38 % | KRW 19.540,00 | KRW 19.950,00 | KRW 18.600,00 | 146,03K |
| 2026-07-13 | KRW 19.540,00 | -8,69 % | KRW 21.400,00 | KRW 21.450,00 | KRW 19.420,00 | 193,88K |
| 2026-07-10 | KRW 21.400,00 | +9,74 % | KRW 19.550,00 | KRW 22.250,00 | KRW 19.550,00 | 228,79K |
| 2026-07-09 | KRW 19.500,00 | -2,50 % | KRW 19.950,00 | KRW 20.450,00 | KRW 19.010,00 | 184,89K |
| 2026-07-08 | KRW 20.000,00 | -7,62 % | KRW 21.200,00 | KRW 21.550,00 | KRW 19.750,00 | 286,05K |
| 2026-07-07 | KRW 21.650,00 | -6,28 % | KRW 22.400,00 | KRW 23.100,00 | KRW 21.300,00 | 395,98K |
| 2026-07-06 | KRW 23.100,00 | +1,09 % | KRW 23.300,00 | KRW 24.750,00 | KRW 22.250,00 | 861,78K |
| 2026-07-03 | KRW 22.850,00 | -11,43 % | KRW 26.300,00 | KRW 28.900,00 | KRW 21.750,00 | 1,74M |
| 2026-07-02 | KRW 25.800,00 | +8,40 % | KRW 23.750,00 | KRW 30.800,00 | KRW 23.200,00 | 5,10M |
| 2026-07-01 | KRW 23.800,00 | +5,31 % | KRW 22.750,00 | KRW 24.950,00 | KRW 22.250,00 | 565,37K |
| 2026-06-30 | KRW 22.600,00 | +2,03 % | KRW 22.150,00 | KRW 23.450,00 | KRW 20.875,00 | 383,40K |
| 2026-06-29 | KRW 22.150,00 | +19,02 % | KRW 19.290,00 | KRW 24.050,00 | KRW 19.140,00 | 919,88K |
| 2026-06-26 | KRW 18.610,00 | -1,48 % | KRW 18.900,00 | KRW 19.270,00 | KRW 17.620,00 | 142,24K |
| 2026-06-25 | KRW 18.890,00 | +0,48 % | KRW 18.810,00 | KRW 19.950,00 | KRW 18.750,00 | 116,97K |
| 2026-06-24 | KRW 18.800,00 | +2,45 % | KRW 18.350,00 | KRW 19.650,00 | KRW 18.250,00 | 42,20K |
| 2026-06-23 | KRW 18.350,00 | -6,33 % | KRW 19.400,00 | KRW 19.550,00 | KRW 18.350,00 | 48,29K |
| 2026-06-22 | KRW 19.590,00 | +1,50 % | KRW 19.250,00 | KRW 20.000,00 | KRW 19.130,00 | 32,16K |
| 2026-06-19 | KRW 19.300,00 | -3,31 % | KRW 19.810,00 | KRW 19.960,00 | KRW 18.900,00 | 74,28K |
| 2026-06-18 | KRW 19.960,00 | -3,11 % | KRW 20.600,00 | KRW 20.900,00 | KRW 19.950,00 | 37,61K |
| 2026-06-17 | KRW 20.600,00 | -2,60 % | KRW 21.400,00 | KRW 21.400,00 | KRW 20.500,00 | 49,77K |
| 2026-06-16 | KRW 21.150,00 | +1,93 % | KRW 20.450,00 | KRW 21.750,00 | KRW 20.400,00 | 79,19K |
| 2026-06-15 | KRW 20.750,00 | +3,23 % | KRW 20.850,00 | KRW 20.950,00 | KRW 20.350,00 | 55,58K |
| 2026-06-12 | KRW 20.100,00 | +2,76 % | KRW 20.500,00 | KRW 20.750,00 | KRW 19.980,00 | 45,70K |
| 2026-06-11 | KRW 19.560,00 | +0,31 % | KRW 19.470,00 | KRW 19.680,00 | KRW 18.960,00 | 43,14K |
| 2026-06-10 | KRW 19.500,00 | -2,11 % | KRW 19.900,00 | KRW 19.900,00 | KRW 19.100,00 | 56,52K |
| 2026-06-09 | KRW 19.920,00 | +6,24 % | KRW 18.780,00 | KRW 20.150,00 | KRW 18.780,00 | 51,61K |
| 2026-06-08 | KRW 18.750,00 | -6,25 % | KRW 19.500,00 | KRW 19.500,00 | KRW 18.650,00 | 62,77K |
| 2026-06-05 | KRW 20.000,00 | -2,44 % | KRW 20.600,00 | KRW 20.700,00 | KRW 19.620,00 | 79,55K |
| 2026-06-04 | KRW 20.500,00 | +0,74 % | KRW 20.200,00 | KRW 20.950,00 | KRW 20.150,00 | 49,38K |
| 2026-06-02 | KRW 20.350,00 | -1,21 % | KRW 20.300,00 | KRW 20.750,00 | KRW 19.950,00 | 72,82K |
| 2026-06-01 | KRW 20.600,00 | -2,37 % | KRW 21.150,00 | KRW 21.350,00 | KRW 20.200,00 | 82,78K |
| 2026-05-29 | KRW 21.100,00 | 0,00 % | KRW 21.300,00 | KRW 21.900,00 | KRW 20.450,00 | 114,19K |
| 2026-05-28 | KRW 21.100,00 | -2,09 % | KRW 21.700,00 | KRW 21.700,00 | KRW 20.200,00 | 166,03K |
| 2026-05-27 | KRW 21.550,00 | -3,58 % | KRW 22.150,00 | KRW 22.200,00 | KRW 21.100,00 | 125,11K |
| 2026-05-26 | KRW 22.350,00 | -2,83 % | KRW 23.600,00 | KRW 24.000,00 | KRW 22.100,00 | 109,16K |
| 2026-05-22 | KRW 23.000,00 | +1,55 % | KRW 22.650,00 | KRW 23.400,00 | KRW 22.600,00 | 63,92K |
| 2026-05-21 | KRW 22.650,00 | +2,03 % | KRW 22.500,00 | KRW 23.250,00 | KRW 22.500,00 | 72,23K |