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 21.200,00 | +1,44 % | KRW 21.100,00 | KRW 21.300,00 | KRW 20.750,00 | 18,07K |
| 2026-09-30 | KRW 20.900,00 | 0,00 % | KRW 21.100,00 | KRW 21.350,00 | KRW 20.900,00 | 18,12K |
| 2026-09-29 | KRW 20.900,00 | -2,11 % | KRW 21.200,00 | KRW 21.400,00 | KRW 20.750,00 | 16,06K |
| 2026-09-28 | KRW 21.350,00 | +2,64 % | KRW 20.650,00 | KRW 21.350,00 | KRW 20.600,00 | 20,77K |
| 2026-09-23 | KRW 20.800,00 | -0,95 % | KRW 21.150,00 | KRW 21.200,00 | KRW 20.600,00 | 19,52K |
| 2026-09-22 | KRW 21.000,00 | -0,24 % | KRW 21.100,00 | KRW 21.350,00 | KRW 20.850,00 | 25,65K |
| 2026-09-21 | KRW 21.050,00 | -1,17 % | KRW 21.250,00 | KRW 21.550,00 | KRW 21.000,00 | 19,99K |
| 2026-09-18 | KRW 21.300,00 | -0,93 % | KRW 21.550,00 | KRW 21.750,00 | KRW 21.100,00 | 22,10K |
| 2026-09-17 | KRW 21.500,00 | +1,42 % | KRW 21.450,00 | KRW 21.500,00 | KRW 21.000,00 | 27,76K |
| 2026-09-16 | KRW 21.200,00 | +0,24 % | KRW 21.150,00 | KRW 21.600,00 | KRW 20.900,00 | 41,81K |
| 2026-09-15 | KRW 21.150,00 | -0,94 % | KRW 21.100,00 | KRW 21.450,00 | KRW 21.050,00 | 19,09K |
| 2026-09-14 | KRW 21.350,00 | -0,23 % | KRW 21.450,00 | KRW 21.500,00 | KRW 21.100,00 | 22,33K |
| 2026-09-11 | KRW 21.400,00 | -1,15 % | KRW 21.150,00 | KRW 22.000,00 | KRW 21.000,00 | 47,28K |
| 2026-09-10 | KRW 21.650,00 | +2,12 % | KRW 20.950,00 | KRW 21.650,00 | KRW 20.800,00 | 35,79K |
| 2026-09-09 | KRW 21.200,00 | -1,17 % | KRW 21.250,00 | KRW 21.350,00 | KRW 20.700,00 | 34,17K |
| 2026-09-08 | KRW 21.450,00 | -1,61 % | KRW 22.100,00 | KRW 22.250,00 | KRW 21.400,00 | 18,81K |
| 2026-09-07 | KRW 21.800,00 | +0,46 % | KRW 22.050,00 | KRW 22.050,00 | KRW 21.550,00 | 18,71K |
| 2026-09-04 | KRW 21.700,00 | -2,25 % | KRW 22.300,00 | KRW 22.350,00 | KRW 21.600,00 | 30,85K |
| 2026-09-03 | KRW 22.200,00 | +3,26 % | KRW 21.750,00 | KRW 22.650,00 | KRW 21.550,00 | 58,62K |
| 2026-09-02 | KRW 21.500,00 | -6,32 % | KRW 22.600,00 | KRW 22.650,00 | KRW 21.400,00 | 60,81K |
| 2026-09-01 | KRW 22.950,00 | -1,08 % | KRW 23.000,00 | KRW 23.850,00 | KRW 22.850,00 | 50,99K |
| 2026-08-31 | KRW 23.200,00 | +3,34 % | KRW 22.050,00 | KRW 23.350,00 | KRW 21.950,00 | 71,73K |
| 2026-08-28 | KRW 22.450,00 | +3,94 % | KRW 21.550,00 | KRW 22.450,00 | KRW 21.400,00 | 30,41K |
| 2026-08-27 | KRW 21.600,00 | -1,14 % | KRW 21.900,00 | KRW 22.000,00 | KRW 21.550,00 | 40,01K |
| 2026-08-26 | KRW 21.850,00 | -0,46 % | KRW 22.150,00 | KRW 22.200,00 | KRW 21.300,00 | 31,95K |
| 2026-08-25 | KRW 21.950,00 | +2,09 % | KRW 21.550,00 | KRW 22.000,00 | KRW 20.900,00 | 78,09K |
| 2026-08-24 | KRW 21.500,00 | +4,62 % | KRW 20.700,00 | KRW 21.500,00 | KRW 20.400,00 | 36,39K |
| 2026-08-21 | KRW 20.550,00 | 0,00 % | KRW 20.350,00 | KRW 20.650,00 | KRW 20.050,00 | 81,10K |
| 2026-08-20 | KRW 20.550,00 | +0,49 % | KRW 20.500,00 | KRW 21.450,00 | KRW 20.450,00 | 64,47K |
| 2026-08-19 | KRW 20.450,00 | -4,88 % | KRW 21.000,00 | KRW 21.100,00 | KRW 20.350,00 | 17,59K |
| 2026-08-18 | KRW 21.500,00 | -2,49 % | KRW 22.050,00 | KRW 22.300,00 | KRW 21.100,00 | 53,25K |
| 2026-08-14 | KRW 22.050,00 | +0,92 % | KRW 21.500,00 | KRW 22.100,00 | KRW 21.500,00 | 30,31K |
| 2026-08-13 | KRW 21.850,00 | +0,92 % | KRW 21.650,00 | KRW 21.950,00 | KRW 21.300,00 | 35,68K |
| 2026-08-12 | KRW 21.650,00 | -3,13 % | KRW 22.200,00 | KRW 22.450,00 | KRW 21.600,00 | 31,13K |
| 2026-08-11 | KRW 22.350,00 | +0,45 % | KRW 22.200,00 | KRW 22.700,00 | KRW 21.950,00 | 26,12K |
| 2026-08-10 | KRW 22.250,00 | 0,00 % | KRW 22.200,00 | KRW 22.350,00 | KRW 21.800,00 | 21,45K |
| 2026-08-07 | KRW 22.250,00 | +4,22 % | KRW 21.500,00 | KRW 22.300,00 | KRW 21.500,00 | 43,56K |
| 2026-08-06 | KRW 21.350,00 | -0,70 % | KRW 21.400,00 | KRW 21.750,00 | KRW 21.050,00 | 21,06K |
| 2026-08-05 | KRW 21.500,00 | +1,65 % | KRW 21.000,00 | KRW 21.700,00 | KRW 20.900,00 | 28,34K |
| 2026-08-04 | KRW 21.150,00 | +2,17 % | KRW 20.500,00 | KRW 21.600,00 | KRW 20.500,00 | 33,37K |
| 2026-08-03 | KRW 20.700,00 | +0,49 % | KRW 20.150,00 | KRW 20.800,00 | KRW 19.840,00 | 89,59K |
| 2026-07-31 | KRW 20.600,00 | +2,23 % | KRW 20.050,00 | KRW 21.400,00 | KRW 19.570,00 | 63,57K |
| 2026-07-30 | KRW 20.150,00 | +4,40 % | KRW 19.490,00 | KRW 21.000,00 | KRW 19.300,00 | 92,96K |
| 2026-07-29 | KRW 19.300,00 | -1,73 % | KRW 19.840,00 | KRW 20.900,00 | KRW 19.060,00 | 114,20K |
| 2026-07-28 | KRW 19.640,00 | -2,29 % | KRW 19.860,00 | KRW 19.890,00 | KRW 19.240,00 | 24,38K |
| 2026-07-27 | KRW 20.100,00 | +0,95 % | KRW 20.050,00 | KRW 20.650,00 | KRW 19.570,00 | 37,12K |
| 2026-07-24 | KRW 19.910,00 | +3,00 % | KRW 19.130,00 | KRW 20.150,00 | KRW 19.130,00 | 56,39K |
| 2026-07-23 | KRW 19.330,00 | +1,05 % | KRW 19.000,00 | KRW 19.550,00 | KRW 19.000,00 | 32,80K |
| 2026-07-22 | KRW 19.130,00 | +2,63 % | KRW 18.650,00 | KRW 19.540,00 | KRW 18.650,00 | 36,98K |
| 2026-07-21 | KRW 18.640,00 | -0,90 % | KRW 18.650,00 | KRW 18.990,00 | KRW 18.520,00 | 54,26K |
| 2026-07-20 | KRW 18.810,00 | -4,42 % | KRW 19.640,00 | KRW 19.640,00 | KRW 18.810,00 | 30,53K |
| 2026-07-16 | KRW 19.680,00 | -0,35 % | KRW 19.910,00 | KRW 20.350,00 | KRW 19.510,00 | 25,01K |
| 2026-07-15 | KRW 19.750,00 | +0,30 % | KRW 19.880,00 | KRW 20.250,00 | KRW 19.700,00 | 53,63K |
| 2026-07-14 | KRW 19.690,00 | -1,40 % | KRW 20.250,00 | KRW 20.250,00 | KRW 19.640,00 | 94,61K |
| 2026-07-13 | KRW 19.970,00 | -0,65 % | KRW 20.300,00 | KRW 21.000,00 | KRW 19.740,00 | 30,11K |
| 2026-07-10 | KRW 20.100,00 | 0,00 % | KRW 19.700,00 | KRW 20.450,00 | KRW 19.700,00 | 41,80K |
| 2026-07-09 | KRW 20.100,00 | +6,24 % | KRW 19.430,00 | KRW 20.100,00 | KRW 18.880,00 | 143,91K |
| 2026-07-08 | KRW 18.920,00 | -3,27 % | KRW 19.160,00 | KRW 19.610,00 | KRW 18.800,00 | 53,57K |
| 2026-07-07 | KRW 19.560,00 | +2,14 % | KRW 19.100,00 | KRW 19.560,00 | KRW 18.810,00 | 37,12K |
| 2026-07-06 | KRW 19.150,00 | -1,85 % | KRW 19.490,00 | KRW 19.570,00 | KRW 18.820,00 | 43,51K |
| 2026-07-03 | KRW 19.510,00 | +2,15 % | KRW 18.720,00 | KRW 19.550,00 | KRW 18.720,00 | 105,46K |
| 2026-07-02 | KRW 19.100,00 | -2,55 % | KRW 19.260,00 | KRW 19.600,00 | KRW 18.900,00 | 23,65K |
| 2026-07-01 | KRW 19.600,00 | +4,20 % | KRW 19.170,00 | KRW 19.620,00 | KRW 18.700,00 | 111,75K |
| 2026-06-30 | KRW 18.810,00 | -5,95 % | KRW 19.200,00 | KRW 19.930,00 | KRW 18.740,00 | 89,05K |
| 2026-06-29 | KRW 20.000,00 | +11,36 % | KRW 18.150,00 | KRW 20.000,00 | KRW 18.130,00 | 109,34K |
| 2026-06-26 | KRW 17.960,00 | -2,23 % | KRW 18.270,00 | KRW 18.380,00 | KRW 17.520,00 | 57,07K |
| 2026-06-25 | KRW 18.370,00 | -3,37 % | KRW 18.810,00 | KRW 19.360,00 | KRW 18.370,00 | 94,07K |
| 2026-06-24 | KRW 19.010,00 | +1,39 % | KRW 18.990,00 | KRW 19.370,00 | KRW 18.380,00 | 100,05K |
| 2026-06-23 | KRW 18.750,00 | -4,09 % | KRW 20.000,00 | KRW 20.000,00 | KRW 18.600,00 | 56,61K |
| 2026-06-22 | KRW 19.550,00 | -3,93 % | KRW 20.350,00 | KRW 20.450,00 | KRW 19.480,00 | 90,02K |
| 2026-06-19 | KRW 20.350,00 | -1,45 % | KRW 21.000,00 | KRW 21.050,00 | KRW 19.740,00 | 106,81K |
| 2026-06-18 | KRW 20.650,00 | -3,73 % | KRW 21.200,00 | KRW 21.350,00 | KRW 20.600,00 | 32,26K |
| 2026-06-17 | KRW 21.450,00 | -1,15 % | KRW 21.600,00 | KRW 21.750,00 | KRW 21.150,00 | 22,61K |
| 2026-06-16 | KRW 21.700,00 | -1,36 % | KRW 21.800,00 | KRW 22.250,00 | KRW 21.550,00 | 22,63K |
| 2026-06-15 | KRW 22.000,00 | +0,23 % | KRW 22.150,00 | KRW 22.300,00 | KRW 21.700,00 | 25,60K |
| 2026-06-12 | KRW 21.950,00 | +2,33 % | KRW 21.850,00 | KRW 22.850,00 | KRW 20.850,00 | 77,89K |
| 2026-06-11 | KRW 21.450,00 | +6,45 % | KRW 19.640,00 | KRW 21.450,00 | KRW 19.560,00 | 272,45K |
| 2026-06-10 | KRW 20.150,00 | +3,71 % | KRW 19.220,00 | KRW 20.200,00 | KRW 19.200,00 | 90,03K |
| 2026-06-09 | KRW 19.430,00 | +1,52 % | KRW 19.190,00 | KRW 19.750,00 | KRW 19.140,00 | 47,17K |
| 2026-06-08 | KRW 19.140,00 | -6,18 % | KRW 19.710,00 | KRW 19.710,00 | KRW 18.930,00 | 37,96K |
| 2026-06-05 | KRW 20.400,00 | 0,00 % | KRW 20.600,00 | KRW 20.750,00 | KRW 19.850,00 | 33,51K |
| 2026-06-04 | KRW 20.400,00 | 0,00 % | KRW 20.000,00 | KRW 20.600,00 | KRW 19.990,00 | 63,56K |
| 2026-06-02 | KRW 20.400,00 | -2,39 % | KRW 20.900,00 | KRW 20.950,00 | KRW 20.050,00 | 94,12K |
| 2026-06-01 | KRW 20.900,00 | -4,78 % | KRW 21.950,00 | KRW 21.950,00 | KRW 20.800,00 | 72,74K |
| 2026-05-29 | KRW 21.950,00 | -2,23 % | KRW 22.450,00 | KRW 22.450,00 | KRW 21.700,00 | 38,23K |
| 2026-05-28 | KRW 22.450,00 | +1,81 % | KRW 22.650,00 | KRW 22.650,00 | KRW 21.550,00 | 62,77K |
| 2026-05-27 | KRW 22.050,00 | -4,75 % | KRW 23.200,00 | KRW 23.200,00 | KRW 21.950,00 | 65,39K |
| 2026-05-26 | KRW 23.150,00 | -2,11 % | KRW 24.000,00 | KRW 24.150,00 | KRW 23.000,00 | 29,79K |
| 2026-05-22 | KRW 23.650,00 | +1,50 % | KRW 23.350,00 | KRW 23.850,00 | KRW 23.350,00 | 23,53K |
| 2026-05-21 | KRW 23.300,00 | +1,97 % | KRW 23.150,00 | KRW 23.700,00 | KRW 23.050,00 | 30,84K |