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 19.770,00 | +0,30 % | KRW 19.820,00 | KRW 19.900,00 | KRW 19.200,00 | 16,83K |
| 2026-09-30 | KRW 19.710,00 | 0,00 % | KRW 19.710,00 | KRW 19.850,00 | KRW 19.610,00 | 20,47K |
| 2026-09-29 | KRW 19.710,00 | +0,56 % | KRW 19.410,00 | KRW 19.790,00 | KRW 19.310,00 | 40,08K |
| 2026-09-28 | KRW 19.600,00 | -0,51 % | KRW 19.700,00 | KRW 19.720,00 | KRW 19.110,00 | 18,48K |
| 2026-09-23 | KRW 19.700,00 | +3,09 % | KRW 19.200,00 | KRW 19.880,00 | KRW 18.880,00 | 94,72K |
| 2026-09-22 | KRW 19.110,00 | -1,65 % | KRW 19.430,00 | KRW 19.430,00 | KRW 18.900,00 | 45,61K |
| 2026-09-21 | KRW 19.430,00 | -2,56 % | KRW 19.500,00 | KRW 19.580,00 | KRW 18.700,00 | 74,64K |
| 2026-09-18 | KRW 19.940,00 | +1,48 % | KRW 19.290,00 | KRW 20.050,00 | KRW 19.110,00 | 137,75K |
| 2026-09-17 | KRW 19.650,00 | -0,05 % | KRW 19.820,00 | KRW 19.870,00 | KRW 19.010,00 | 189,88K |
| 2026-09-16 | KRW 19.660,00 | +5,19 % | KRW 19.010,00 | KRW 19.870,00 | KRW 18.550,00 | 876,07K |
| 2026-09-15 | KRW 18.690,00 | +5,41 % | KRW 17.450,00 | KRW 20.750,00 | KRW 17.430,00 | 836,34K |
| 2026-09-14 | KRW 17.730,00 | -1,55 % | KRW 17.880,00 | KRW 17.910,00 | KRW 17.630,00 | 16,12K |
| 2026-09-11 | KRW 18.010,00 | +0,84 % | KRW 17.870,00 | KRW 18.280,00 | KRW 17.820,00 | 14,21K |
| 2026-09-10 | KRW 17.860,00 | +0,39 % | KRW 17.790,00 | KRW 18.040,00 | KRW 17.520,00 | 8,27K |
| 2026-09-09 | KRW 17.790,00 | -0,11 % | KRW 17.640,00 | KRW 18.190,00 | KRW 17.640,00 | 26,50K |
| 2026-09-08 | KRW 17.810,00 | -0,61 % | KRW 17.810,00 | KRW 18.100,00 | KRW 17.810,00 | 29,43K |
| 2026-09-07 | KRW 17.920,00 | +1,13 % | KRW 17.720,00 | KRW 17.950,00 | KRW 17.410,00 | 14,31K |
| 2026-09-04 | KRW 17.720,00 | +2,01 % | KRW 17.370,00 | KRW 17.750,00 | KRW 17.340,00 | 22,96K |
| 2026-09-03 | KRW 17.370,00 | -0,40 % | KRW 17.350,00 | KRW 17.750,00 | KRW 17.270,00 | 23,35K |
| 2026-09-02 | KRW 17.440,00 | -1,36 % | KRW 17.510,00 | KRW 17.610,00 | KRW 17.330,00 | 11,63K |
| 2026-09-01 | KRW 17.680,00 | +0,34 % | KRW 17.690,00 | KRW 17.690,00 | KRW 17.370,00 | 16,30K |
| 2026-08-31 | KRW 17.620,00 | -0,45 % | KRW 17.690,00 | KRW 17.750,00 | KRW 17.150,00 | 30,92K |
| 2026-08-28 | KRW 17.700,00 | +1,03 % | KRW 17.550,00 | KRW 17.800,00 | KRW 17.090,00 | 10,19K |
| 2026-08-27 | KRW 17.520,00 | -0,74 % | KRW 17.730,00 | KRW 17.790,00 | KRW 17.500,00 | 16,07K |
| 2026-08-26 | KRW 17.650,00 | -0,06 % | KRW 17.650,00 | KRW 17.800,00 | KRW 17.470,00 | 8,31K |
| 2026-08-25 | KRW 17.660,00 | +1,55 % | KRW 17.370,00 | KRW 17.710,00 | KRW 17.170,00 | 10,93K |
| 2026-08-24 | KRW 17.390,00 | +1,22 % | KRW 17.190,00 | KRW 17.510,00 | KRW 17.020,00 | 9,35K |
| 2026-08-21 | KRW 17.180,00 | -1,88 % | KRW 17.300,00 | KRW 17.490,00 | KRW 17.090,00 | 15,62K |
| 2026-08-20 | KRW 17.510,00 | -0,40 % | KRW 17.490,00 | KRW 17.630,00 | KRW 17.350,00 | 8,82K |
| 2026-08-19 | KRW 17.580,00 | +0,51 % | KRW 17.470,00 | KRW 17.750,00 | KRW 17.230,00 | 13,77K |
| 2026-08-18 | KRW 17.490,00 | -1,30 % | KRW 17.720,00 | KRW 17.820,00 | KRW 17.070,00 | 25,92K |
| 2026-08-14 | KRW 17.720,00 | -1,66 % | KRW 18.020,00 | KRW 18.120,00 | KRW 17.720,00 | 13,14K |
| 2026-08-13 | KRW 18.020,00 | -0,28 % | KRW 18.100,00 | KRW 18.270,00 | KRW 17.900,00 | 21,03K |
| 2026-08-12 | KRW 18.070,00 | 0,00 % | KRW 18.070,00 | KRW 18.360,00 | KRW 18.010,00 | 30,09K |
| 2026-08-11 | KRW 18.070,00 | -0,39 % | KRW 18.100,00 | KRW 18.220,00 | KRW 17.840,00 | 26,83K |
| 2026-08-10 | KRW 18.140,00 | +1,17 % | KRW 18.000,00 | KRW 18.150,00 | KRW 17.730,00 | 11,87K |
| 2026-08-07 | KRW 17.930,00 | -0,61 % | KRW 18.080,00 | KRW 18.200,00 | KRW 17.770,00 | 26,18K |
| 2026-08-06 | KRW 18.040,00 | +0,95 % | KRW 17.970,00 | KRW 18.050,00 | KRW 17.750,00 | 28,92K |
| 2026-08-05 | KRW 17.870,00 | +1,88 % | KRW 17.580,00 | KRW 17.940,00 | KRW 17.580,00 | 44,23K |
| 2026-08-04 | KRW 17.540,00 | +0,92 % | KRW 17.280,00 | KRW 17.650,00 | KRW 17.280,00 | 14,89K |
| 2026-08-03 | KRW 17.380,00 | -0,11 % | KRW 17.400,00 | KRW 17.600,00 | KRW 16.940,00 | 45,58K |
| 2026-07-31 | KRW 17.400,00 | +3,82 % | KRW 16.970,00 | KRW 17.450,00 | KRW 16.700,00 | 38,73K |
| 2026-07-30 | KRW 16.760,00 | +2,01 % | KRW 16.590,00 | KRW 16.760,00 | KRW 16.170,00 | 40,84K |
| 2026-07-29 | KRW 16.430,00 | -0,79 % | KRW 16.560,00 | KRW 16.990,00 | KRW 16.300,00 | 59,41K |
| 2026-07-28 | KRW 16.560,00 | -0,66 % | KRW 16.660,00 | KRW 16.920,00 | KRW 16.010,00 | 53,28K |
| 2026-07-27 | KRW 16.670,00 | +2,84 % | KRW 16.300,00 | KRW 17.370,00 | KRW 16.300,00 | 79,60K |
| 2026-07-24 | KRW 16.210,00 | +2,86 % | KRW 16.600,00 | KRW 16.930,00 | KRW 15.860,00 | 32,56K |
| 2026-07-23 | KRW 15.760,00 | +10,21 % | KRW 14.500,00 | KRW 15.890,00 | KRW 14.300,00 | 23,71K |
| 2026-07-22 | KRW 14.300,00 | -0,07 % | KRW 14.500,00 | KRW 14.760,00 | KRW 14.300,00 | 11,43K |
| 2026-07-21 | KRW 14.310,00 | -1,11 % | KRW 14.150,00 | KRW 14.460,00 | KRW 14.150,00 | 11,21K |
| 2026-07-20 | KRW 14.470,00 | -3,21 % | KRW 14.750,00 | KRW 14.750,00 | KRW 14.270,00 | 12,86K |
| 2026-07-16 | KRW 14.950,00 | +0,27 % | KRW 14.650,00 | KRW 14.980,00 | KRW 14.230,00 | 12,94K |
| 2026-07-15 | KRW 14.910,00 | +1,08 % | KRW 15.000,00 | KRW 15.090,00 | KRW 14.820,00 | 14,04K |
| 2026-07-14 | KRW 14.750,00 | -2,51 % | KRW 15.010,00 | KRW 15.720,00 | KRW 14.220,00 | 19,44K |
| 2026-07-13 | KRW 15.130,00 | -7,46 % | KRW 16.340,00 | KRW 16.500,00 | KRW 15.130,00 | 19,45K |
| 2026-07-10 | KRW 16.350,00 | +3,35 % | KRW 15.830,00 | KRW 16.820,00 | KRW 15.830,00 | 16,56K |
| 2026-07-09 | KRW 15.820,00 | -6,61 % | KRW 16.740,00 | KRW 17.130,00 | KRW 15.820,00 | 29,77K |
| 2026-07-08 | KRW 16.940,00 | -1,34 % | KRW 17.160,00 | KRW 17.190,00 | KRW 16.620,00 | 40,32K |
| 2026-07-07 | KRW 17.170,00 | -0,23 % | KRW 17.210,00 | KRW 17.210,00 | KRW 16.720,00 | 24,03K |
| 2026-07-06 | KRW 17.210,00 | +0,06 % | KRW 17.200,00 | KRW 17.760,00 | KRW 17.000,00 | 32,45K |
| 2026-07-03 | KRW 17.200,00 | +1,42 % | KRW 16.970,00 | KRW 17.400,00 | KRW 16.460,00 | 42,32K |
| 2026-07-02 | KRW 16.960,00 | -1,62 % | KRW 16.970,00 | KRW 17.390,00 | KRW 16.750,00 | 83,32K |
| 2026-07-01 | KRW 17.240,00 | +2,31 % | KRW 17.090,00 | KRW 17.400,00 | KRW 16.900,00 | 44,43K |
| 2026-06-30 | KRW 16.850,00 | -0,59 % | KRW 16.950,00 | KRW 17.080,00 | KRW 16.800,00 | 51,51K |
| 2026-06-29 | KRW 16.950,00 | +6,27 % | KRW 16.030,00 | KRW 17.080,00 | KRW 16.030,00 | 43,10K |
| 2026-06-26 | KRW 15.950,00 | -1,79 % | KRW 16.240,00 | KRW 16.500,00 | KRW 15.600,00 | 51,97K |
| 2026-06-25 | KRW 16.240,00 | +2,14 % | KRW 15.900,00 | KRW 16.370,00 | KRW 15.900,00 | 49,39K |
| 2026-06-24 | KRW 15.900,00 | +0,70 % | KRW 15.760,00 | KRW 16.030,00 | KRW 15.300,00 | 58,17K |
| 2026-06-23 | KRW 15.790,00 | -2,23 % | KRW 16.150,00 | KRW 16.150,00 | KRW 15.150,00 | 56,71K |
| 2026-06-22 | KRW 16.150,00 | -0,80 % | KRW 16.130,00 | KRW 16.350,00 | KRW 15.890,00 | 50,29K |
| 2026-06-19 | KRW 16.280,00 | -1,39 % | KRW 16.500,00 | KRW 16.500,00 | KRW 15.870,00 | 61,68K |
| 2026-06-18 | KRW 16.510,00 | -1,73 % | KRW 16.800,00 | KRW 16.800,00 | KRW 16.250,00 | 70,84K |
| 2026-06-17 | KRW 16.800,00 | +0,66 % | KRW 16.690,00 | KRW 16.900,00 | KRW 16.600,00 | 49,81K |
| 2026-06-16 | KRW 16.690,00 | +0,24 % | KRW 16.510,00 | KRW 16.930,00 | KRW 16.510,00 | 63,39K |
| 2026-06-15 | KRW 16.650,00 | +3,54 % | KRW 16.120,00 | KRW 16.740,00 | KRW 16.120,00 | 63,86K |
| 2026-06-12 | KRW 16.080,00 | +7,92 % | KRW 15.290,00 | KRW 16.300,00 | KRW 14.900,00 | 73,97K |
| 2026-06-11 | KRW 14.900,00 | +4,78 % | KRW 14.500,00 | KRW 14.900,00 | KRW 14.270,00 | 51,31K |
| 2026-06-10 | KRW 14.220,00 | +1,28 % | KRW 14.040,00 | KRW 14.220,00 | KRW 13.580,00 | 386 |
| 2026-06-09 | KRW 14.040,00 | +6,04 % | KRW 13.200,00 | KRW 14.250,00 | KRW 13.200,00 | 30,96K |
| 2026-06-08 | KRW 13.240,00 | -5,77 % | KRW 13.610,00 | KRW 13.730,00 | KRW 13.240,00 | 28,41K |
| 2026-06-05 | KRW 14.050,00 | -0,43 % | KRW 14.130,00 | KRW 14.140,00 | KRW 13.850,00 | 10,03K |
| 2026-06-04 | KRW 14.110,00 | -0,21 % | KRW 14.140,00 | KRW 14.500,00 | KRW 14.010,00 | 16,37K |
| 2026-06-02 | KRW 14.140,00 | +0,35 % | KRW 14.090,00 | KRW 14.490,00 | KRW 13.600,00 | 26,97K |
| 2026-06-01 | KRW 14.090,00 | -3,56 % | KRW 14.610,00 | KRW 14.620,00 | KRW 14.010,00 | 44,87K |
| 2026-05-29 | KRW 14.610,00 | -3,25 % | KRW 15.040,00 | KRW 15.100,00 | KRW 14.510,00 | 32,93K |
| 2026-05-28 | KRW 15.100,00 | -0,53 % | KRW 15.180,00 | KRW 15.290,00 | KRW 14.820,00 | 37,30K |
| 2026-05-27 | KRW 15.180,00 | -3,19 % | KRW 15.550,00 | KRW 15.600,00 | KRW 15.100,00 | 43,25K |
| 2026-05-26 | KRW 15.680,00 | -3,09 % | KRW 16.180,00 | KRW 16.390,00 | KRW 15.500,00 | 60,40K |
| 2026-05-22 | KRW 16.180,00 | +3,98 % | KRW 15.590,00 | KRW 16.180,00 | KRW 15.590,00 | 39,23K |
| 2026-05-21 | KRW 15.560,00 | +1,30 % | KRW 15.450,00 | KRW 15.880,00 | KRW 15.360,00 | 65,90K |