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 26.350,00 | +0,76 % | KRW 26.150,00 | KRW 26.400,00 | KRW 25.950,00 | 5,45K |
| 2026-09-30 | KRW 26.150,00 | -0,57 % | KRW 26.450,00 | KRW 26.450,00 | KRW 25.900,00 | 2,83K |
| 2026-09-29 | KRW 26.300,00 | +1,35 % | KRW 25.700,00 | KRW 26.300,00 | KRW 25.700,00 | 5,72K |
| 2026-09-28 | KRW 25.950,00 | -1,33 % | KRW 26.300,00 | KRW 26.400,00 | KRW 25.950,00 | 5,37K |
| 2026-09-23 | KRW 26.300,00 | +0,38 % | KRW 26.250,00 | KRW 26.300,00 | KRW 26.000,00 | 2,09K |
| 2026-09-22 | KRW 26.200,00 | -0,19 % | KRW 26.250,00 | KRW 26.350,00 | KRW 26.050,00 | 1,13K |
| 2026-09-21 | KRW 26.250,00 | -0,57 % | KRW 26.150,00 | KRW 26.400,00 | KRW 26.000,00 | 3,73K |
| 2026-09-18 | KRW 26.400,00 | 0,00 % | KRW 26.450,00 | KRW 26.600,00 | KRW 26.250,00 | 1,67K |
| 2026-09-17 | KRW 26.400,00 | +0,19 % | KRW 26.350,00 | KRW 26.550,00 | KRW 26.250,00 | 2,68K |
| 2026-09-16 | KRW 26.350,00 | -0,57 % | KRW 26.550,00 | KRW 26.550,00 | KRW 26.250,00 | 3,10K |
| 2026-09-15 | KRW 26.500,00 | -0,75 % | KRW 26.700,00 | KRW 26.800,00 | KRW 26.100,00 | 4,03K |
| 2026-09-14 | KRW 26.700,00 | +0,19 % | KRW 26.750,00 | KRW 26.850,00 | KRW 26.350,00 | 2,71K |
| 2026-09-11 | KRW 26.650,00 | -0,37 % | KRW 26.650,00 | KRW 26.900,00 | KRW 26.600,00 | 2,36K |
| 2026-09-10 | KRW 26.750,00 | -0,37 % | KRW 26.800,00 | KRW 26.950,00 | KRW 26.500,00 | 1,87K |
| 2026-09-09 | KRW 26.850,00 | +0,75 % | KRW 26.650,00 | KRW 26.850,00 | KRW 26.375,00 | 9,59K |
| 2026-09-08 | KRW 26.650,00 | -0,37 % | KRW 26.750,00 | KRW 26.950,00 | KRW 26.625,00 | 3,53K |
| 2026-09-07 | KRW 26.750,00 | -1,47 % | KRW 27.100,00 | KRW 27.100,00 | KRW 26.650,00 | 6,05K |
| 2026-09-04 | KRW 27.150,00 | -0,37 % | KRW 27.250,00 | KRW 27.350,00 | KRW 26.950,00 | 1,97K |
| 2026-09-03 | KRW 27.250,00 | +1,49 % | KRW 26.750,00 | KRW 27.250,00 | KRW 26.600,00 | 11,07K |
| 2026-09-02 | KRW 26.850,00 | -1,10 % | KRW 26.950,00 | KRW 27.200,00 | KRW 26.700,00 | 2,58K |
| 2026-09-01 | KRW 27.150,00 | -0,18 % | KRW 27.250,00 | KRW 27.500,00 | KRW 26.900,00 | 1,37K |
| 2026-08-31 | KRW 27.200,00 | +0,74 % | KRW 27.000,00 | KRW 27.200,00 | KRW 26.700,00 | 2,82K |
| 2026-08-28 | KRW 27.000,00 | +2,27 % | KRW 26.400,00 | KRW 27.000,00 | KRW 26.350,00 | 12,47K |
| 2026-08-27 | KRW 26.400,00 | -0,56 % | KRW 26.550,00 | KRW 26.700,00 | KRW 26.275,00 | 9,82K |
| 2026-08-26 | KRW 26.550,00 | +0,19 % | KRW 26.300,00 | KRW 26.700,00 | KRW 26.300,00 | 1,52K |
| 2026-08-25 | KRW 26.500,00 | 0,00 % | KRW 26.550,00 | KRW 26.550,00 | KRW 26.150,00 | 2,49K |
| 2026-08-24 | KRW 26.500,00 | +1,53 % | KRW 26.300,00 | KRW 26.500,00 | KRW 25.950,00 | 2,47K |
| 2026-08-21 | KRW 26.100,00 | -1,88 % | KRW 26.600,00 | KRW 26.600,00 | KRW 25.800,00 | 11,11K |
| 2026-08-20 | KRW 26.600,00 | +1,72 % | KRW 26.300,00 | KRW 26.750,00 | KRW 26.300,00 | 5,27K |
| 2026-08-19 | KRW 26.150,00 | -2,43 % | KRW 26.800,00 | KRW 26.800,00 | KRW 26.100,00 | 6,15K |
| 2026-08-18 | KRW 26.800,00 | +0,37 % | KRW 26.750,00 | KRW 27.150,00 | KRW 26.400,00 | 10,62K |
| 2026-08-14 | KRW 26.700,00 | -0,93 % | KRW 26.950,00 | KRW 27.050,00 | KRW 26.600,00 | 10,60K |
| 2026-08-13 | KRW 26.950,00 | -0,19 % | KRW 27.000,00 | KRW 27.400,00 | KRW 26.600,00 | 11,50K |
| 2026-08-12 | KRW 27.000,00 | 0,00 % | KRW 27.000,00 | KRW 27.100,00 | KRW 26.800,00 | 3,80K |
| 2026-08-11 | KRW 27.000,00 | +0,56 % | KRW 26.850,00 | KRW 27.350,00 | KRW 26.850,00 | 3,41K |
| 2026-08-10 | KRW 26.850,00 | -0,56 % | KRW 27.050,00 | KRW 27.150,00 | KRW 26.800,00 | 5,49K |
| 2026-08-07 | KRW 27.000,00 | +1,89 % | KRW 26.500,00 | KRW 27.000,00 | KRW 26.500,00 | 4,08K |
| 2026-08-06 | KRW 26.500,00 | +0,38 % | KRW 26.300,00 | KRW 26.800,00 | KRW 26.250,00 | 6,05K |
| 2026-08-05 | KRW 26.400,00 | +0,38 % | KRW 26.300,00 | KRW 26.500,00 | KRW 26.100,00 | 6,70K |
| 2026-08-04 | KRW 26.300,00 | +0,38 % | KRW 26.100,00 | KRW 26.400,00 | KRW 25.700,00 | 6,54K |
| 2026-08-03 | KRW 26.200,00 | -0,95 % | KRW 26.450,00 | KRW 26.500,00 | KRW 25.950,00 | 6,05K |
| 2026-07-31 | KRW 26.450,00 | +3,12 % | KRW 25.700,00 | KRW 26.500,00 | KRW 25.700,00 | 9,88K |
| 2026-07-30 | KRW 25.650,00 | +0,59 % | KRW 25.500,00 | KRW 26.100,00 | KRW 25.500,00 | 18,55K |
| 2026-07-29 | KRW 25.500,00 | -2,30 % | KRW 25.850,00 | KRW 26.150,00 | KRW 24.300,00 | 29,03K |
| 2026-07-28 | KRW 26.100,00 | 0,00 % | KRW 26.350,00 | KRW 26.700,00 | KRW 25.600,00 | 16,09K |
| 2026-07-27 | KRW 26.100,00 | +1,56 % | KRW 26.150,00 | KRW 26.600,00 | KRW 25.900,00 | 27,03K |
| 2026-07-24 | KRW 25.700,00 | -0,77 % | KRW 25.900,00 | KRW 26.350,00 | KRW 25.700,00 | 7,15K |
| 2026-07-23 | KRW 25.900,00 | +0,58 % | KRW 25.700,00 | KRW 26.100,00 | KRW 25.650,00 | 4,42K |
| 2026-07-22 | KRW 25.750,00 | +0,98 % | KRW 25.550,00 | KRW 25.800,00 | KRW 25.400,00 | 3,76K |
| 2026-07-21 | KRW 25.500,00 | +0,99 % | KRW 25.400,00 | KRW 25.800,00 | KRW 25.200,00 | 4,48K |
| 2026-07-20 | KRW 25.250,00 | -1,56 % | KRW 25.800,00 | KRW 25.800,00 | KRW 25.200,00 | 6,55K |
| 2026-07-16 | KRW 25.650,00 | +0,98 % | KRW 25.400,00 | KRW 25.700,00 | KRW 25.200,00 | 6,63K |
| 2026-07-15 | KRW 25.400,00 | +0,40 % | KRW 25.350,00 | KRW 25.650,00 | KRW 25.250,00 | 9,42K |
| 2026-07-14 | KRW 25.300,00 | 0,00 % | KRW 25.550,00 | KRW 25.550,00 | KRW 24.800,00 | 11,23K |
| 2026-07-13 | KRW 25.300,00 | -2,50 % | KRW 25.900,00 | KRW 26.250,00 | KRW 25.050,00 | 14,68K |
| 2026-07-10 | KRW 25.950,00 | +1,76 % | KRW 25.450,00 | KRW 26.500,00 | KRW 25.450,00 | 9,94K |
| 2026-07-09 | KRW 25.500,00 | -1,54 % | KRW 25.850,00 | KRW 26.100,00 | KRW 25.400,00 | 10,70K |
| 2026-07-08 | KRW 25.900,00 | -0,19 % | KRW 26.100,00 | KRW 26.300,00 | KRW 25.400,00 | 7,44K |
| 2026-07-07 | KRW 25.950,00 | +0,39 % | KRW 25.800,00 | KRW 26.200,00 | KRW 25.400,00 | 9,37K |
| 2026-07-06 | KRW 25.850,00 | 0,00 % | KRW 25.750,00 | KRW 26.150,00 | KRW 25.450,00 | 9,02K |
| 2026-07-03 | KRW 25.850,00 | +1,97 % | KRW 25.400,00 | KRW 25.900,00 | KRW 25.200,00 | 7,46K |
| 2026-07-02 | KRW 25.350,00 | -1,55 % | KRW 25.350,00 | KRW 25.900,00 | KRW 25.100,00 | 8,78K |
| 2026-07-01 | KRW 25.750,00 | +2,59 % | KRW 25.100,00 | KRW 25.900,00 | KRW 25.050,00 | 9,44K |
| 2026-06-30 | KRW 25.100,00 | -1,95 % | KRW 25.600,00 | KRW 25.750,00 | KRW 25.000,00 | 10,52K |
| 2026-06-29 | KRW 25.600,00 | +5,13 % | KRW 24.300,00 | KRW 25.600,00 | KRW 24.050,00 | 12,44K |
| 2026-06-26 | KRW 24.350,00 | -2,40 % | KRW 24.950,00 | KRW 24.950,00 | KRW 24.000,00 | 24,40K |
| 2026-06-25 | KRW 24.950,00 | +1,01 % | KRW 24.850,00 | KRW 25.150,00 | KRW 24.700,00 | 6,30K |
| 2026-06-24 | KRW 24.700,00 | 0,00 % | KRW 24.800,00 | KRW 24.900,00 | KRW 24.300,00 | 10,31K |
| 2026-06-23 | KRW 24.700,00 | -1,20 % | KRW 25.100,00 | KRW 25.450,00 | KRW 24.300,00 | 17,65K |
| 2026-06-22 | KRW 25.000,00 | -1,96 % | KRW 25.350,00 | KRW 25.450,00 | KRW 24.850,00 | 14,77K |
| 2026-06-19 | KRW 25.500,00 | -1,73 % | KRW 25.950,00 | KRW 26.000,00 | KRW 24.900,00 | 25,34K |
| 2026-06-18 | KRW 25.950,00 | -2,44 % | KRW 26.600,00 | KRW 26.650,00 | KRW 25.900,00 | 12,45K |
| 2026-06-17 | KRW 26.600,00 | -0,37 % | KRW 26.700,00 | KRW 26.700,00 | KRW 26.350,00 | 4,51K |
| 2026-06-16 | KRW 26.700,00 | -0,56 % | KRW 26.700,00 | KRW 26.850,00 | KRW 26.250,00 | 12,96K |
| 2026-06-15 | KRW 26.850,00 | +1,32 % | KRW 26.600,00 | KRW 27.000,00 | KRW 26.600,00 | 8,56K |
| 2026-06-12 | KRW 26.500,00 | +0,57 % | KRW 26.500,00 | KRW 26.750,00 | KRW 26.250,00 | 7,88K |
| 2026-06-11 | KRW 26.350,00 | +0,76 % | KRW 26.100,00 | KRW 26.550,00 | KRW 26.050,00 | 3,63K |
| 2026-06-10 | KRW 26.150,00 | -0,57 % | KRW 26.700,00 | KRW 26.700,00 | KRW 25.900,00 | 5 |
| 2026-06-09 | KRW 26.300,00 | +3,95 % | KRW 25.200,00 | KRW 26.600,00 | KRW 25.200,00 | 14,91K |
| 2026-06-08 | KRW 25.300,00 | -2,88 % | KRW 25.700,00 | KRW 25.750,00 | KRW 25.150,00 | 20,42K |
| 2026-06-05 | KRW 26.050,00 | -0,57 % | KRW 26.250,00 | KRW 26.400,00 | KRW 25.850,00 | 10,40K |
| 2026-06-04 | KRW 26.200,00 | -0,57 % | KRW 26.350,00 | KRW 26.550,00 | KRW 26.100,00 | 11,09K |
| 2026-06-02 | KRW 26.350,00 | 0,00 % | KRW 26.350,00 | KRW 26.500,00 | KRW 25.850,00 | 19,48K |
| 2026-06-01 | KRW 26.350,00 | -1,31 % | KRW 26.700,00 | KRW 26.700,00 | KRW 26.100,00 | 18,13K |
| 2026-05-29 | KRW 26.700,00 | -1,29 % | KRW 27.050,00 | KRW 27.150,00 | KRW 26.500,00 | 17,04K |
| 2026-05-28 | KRW 27.050,00 | -0,55 % | KRW 27.200,00 | KRW 27.350,00 | KRW 26.650,00 | 22,62K |
| 2026-05-27 | KRW 27.200,00 | -0,18 % | KRW 27.250,00 | KRW 27.350,00 | KRW 27.050,00 | 18,18K |
| 2026-05-26 | KRW 27.250,00 | -2,50 % | KRW 28.250,00 | KRW 28.250,00 | KRW 27.100,00 | 37,93K |
| 2026-05-22 | KRW 27.950,00 | +2,01 % | KRW 27.350,00 | KRW 28.150,00 | KRW 27.350,00 | 14,56K |
| 2026-05-21 | KRW 27.400,00 | +1,11 % | KRW 27.400,00 | KRW 27.550,00 | KRW 27.150,00 | 7,88K |