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 16.210,00 | +1,76 % | KRW 15.930,00 | KRW 16.290,00 | KRW 15.920,00 | 59,75K |
| 2026-09-30 | KRW 15.930,00 | -2,63 % | KRW 16.290,00 | KRW 16.360,00 | KRW 15.900,00 | 91,54K |
| 2026-09-29 | KRW 16.360,00 | +0,68 % | KRW 16.250,00 | KRW 16.400,00 | KRW 16.120,00 | 55,47K |
| 2026-09-28 | KRW 16.250,00 | +4,23 % | KRW 15.590,00 | KRW 16.360,00 | KRW 15.590,00 | 61,09K |
| 2026-09-23 | KRW 15.590,00 | +0,97 % | KRW 15.440,00 | KRW 15.750,00 | KRW 15.440,00 | 39,90K |
| 2026-09-22 | KRW 15.440,00 | +0,46 % | KRW 15.460,00 | KRW 15.520,00 | KRW 15.200,00 | 27,69K |
| 2026-09-21 | KRW 15.370,00 | +1,12 % | KRW 15.350,00 | KRW 15.450,00 | KRW 15.120,00 | 32,52K |
| 2026-09-18 | KRW 15.200,00 | -3,31 % | KRW 15.800,00 | KRW 15.800,00 | KRW 15.200,00 | 51,69K |
| 2026-09-17 | KRW 15.720,00 | -2,00 % | KRW 16.160,00 | KRW 16.160,00 | KRW 15.660,00 | 24,89K |
| 2026-09-16 | KRW 16.040,00 | -0,31 % | KRW 16.200,00 | KRW 16.240,00 | KRW 16.030,00 | 66,70K |
| 2026-09-15 | KRW 16.090,00 | +0,06 % | KRW 16.050,00 | KRW 16.420,00 | KRW 16.000,00 | 96,32K |
| 2026-09-14 | KRW 16.080,00 | 0,00 % | KRW 16.050,00 | KRW 16.230,00 | KRW 16.050,00 | 53,52K |
| 2026-09-11 | KRW 16.080,00 | -0,37 % | KRW 16.050,00 | KRW 16.170,00 | KRW 15.920,00 | 37,55K |
| 2026-09-10 | KRW 16.140,00 | +1,89 % | KRW 16.000,00 | KRW 16.140,00 | KRW 15.760,00 | 79,94K |
| 2026-09-09 | KRW 15.840,00 | -1,55 % | KRW 16.180,00 | KRW 16.180,00 | KRW 15.680,00 | 68,12K |
| 2026-09-08 | KRW 16.090,00 | -1,41 % | KRW 16.460,00 | KRW 16.580,00 | KRW 15.790,00 | 92,62K |
| 2026-09-07 | KRW 16.320,00 | +0,43 % | KRW 16.250,00 | KRW 16.600,00 | KRW 16.250,00 | 68,09K |
| 2026-09-04 | KRW 16.250,00 | +0,81 % | KRW 16.180,00 | KRW 16.450,00 | KRW 16.150,00 | 148,27K |
| 2026-09-03 | KRW 16.120,00 | +1,07 % | KRW 15.950,00 | KRW 16.450,00 | KRW 15.860,00 | 117,27K |
| 2026-09-02 | KRW 15.950,00 | -0,81 % | KRW 15.920,00 | KRW 16.350,00 | KRW 15.750,00 | 116,92K |
| 2026-09-01 | KRW 16.080,00 | +0,31 % | KRW 15.960,00 | KRW 16.390,00 | KRW 15.960,00 | 242,59K |
| 2026-08-31 | KRW 16.030,00 | +0,12 % | KRW 16.100,00 | KRW 16.350,00 | KRW 15.700,00 | 776,76K |
| 2026-08-28 | KRW 16.010,00 | +3,09 % | KRW 15.590,00 | KRW 16.270,00 | KRW 15.590,00 | 139,39K |
| 2026-08-27 | KRW 15.530,00 | -0,77 % | KRW 15.430,00 | KRW 15.780,00 | KRW 15.400,00 | 104,89K |
| 2026-08-26 | KRW 15.650,00 | +0,45 % | KRW 15.570,00 | KRW 15.940,00 | KRW 15.490,00 | 111,23K |
| 2026-08-25 | KRW 15.580,00 | -0,70 % | KRW 15.690,00 | KRW 15.950,00 | KRW 15.500,00 | 100,47K |
| 2026-08-24 | KRW 15.690,00 | +4,67 % | KRW 15.120,00 | KRW 15.690,00 | KRW 14.720,00 | 50,26K |
| 2026-08-21 | KRW 14.990,00 | +0,60 % | KRW 14.750,00 | KRW 15.150,00 | KRW 14.700,00 | 43,57K |
| 2026-08-20 | KRW 14.900,00 | -0,67 % | KRW 15.100,00 | KRW 15.320,00 | KRW 14.610,00 | 63,32K |
| 2026-08-19 | KRW 15.000,00 | -2,28 % | KRW 15.200,00 | KRW 15.430,00 | KRW 14.810,00 | 121,34K |
| 2026-08-18 | KRW 15.350,00 | -3,28 % | KRW 15.910,00 | KRW 15.930,00 | KRW 15.000,00 | 114,53K |
| 2026-08-14 | KRW 15.870,00 | +4,61 % | KRW 15.320,00 | KRW 15.980,00 | KRW 15.300,00 | 85,98K |
| 2026-08-13 | KRW 15.170,00 | -2,32 % | KRW 15.510,00 | KRW 15.510,00 | KRW 14.800,00 | 89,02K |
| 2026-08-12 | KRW 15.530,00 | -0,58 % | KRW 15.640,00 | KRW 15.700,00 | KRW 15.250,00 | 78,67K |
| 2026-08-11 | KRW 15.620,00 | +1,43 % | KRW 15.390,00 | KRW 15.750,00 | KRW 15.300,00 | 66,15K |
| 2026-08-10 | KRW 15.400,00 | +1,99 % | KRW 15.150,00 | KRW 15.490,00 | KRW 14.920,00 | 96,49K |
| 2026-08-07 | KRW 15.100,00 | +1,14 % | KRW 14.910,00 | KRW 15.200,00 | KRW 14.740,00 | 71,30K |
| 2026-08-06 | KRW 14.930,00 | +3,97 % | KRW 14.270,00 | KRW 14.940,00 | KRW 14.270,00 | 51,92K |
| 2026-08-05 | KRW 14.360,00 | -0,28 % | KRW 14.350,00 | KRW 14.510,00 | KRW 14.230,00 | 30,86K |
| 2026-08-04 | KRW 14.400,00 | +1,69 % | KRW 14.340,00 | KRW 14.490,00 | KRW 14.030,00 | 45,25K |
| 2026-08-03 | KRW 14.160,00 | +0,35 % | KRW 14.220,00 | KRW 14.470,00 | KRW 13.920,00 | 26,61K |
| 2026-07-31 | KRW 14.110,00 | -1,74 % | KRW 14.360,00 | KRW 14.500,00 | KRW 13.930,00 | 83,91K |
| 2026-07-30 | KRW 14.360,00 | +1,70 % | KRW 14.500,00 | KRW 14.710,00 | KRW 14.140,00 | 88,99K |
| 2026-07-29 | KRW 14.120,00 | +0,14 % | KRW 14.110,00 | KRW 14.450,00 | KRW 13.910,00 | 81,43K |
| 2026-07-28 | KRW 14.100,00 | -2,42 % | KRW 14.750,00 | KRW 14.750,00 | KRW 14.080,00 | 56,32K |
| 2026-07-27 | KRW 14.450,00 | -1,43 % | KRW 14.640,00 | KRW 14.850,00 | KRW 14.420,00 | 18,82K |
| 2026-07-24 | KRW 14.660,00 | +0,89 % | KRW 14.500,00 | KRW 14.800,00 | KRW 14.450,00 | 94,20K |
| 2026-07-23 | KRW 14.530,00 | +1,89 % | KRW 14.300,00 | KRW 14.570,00 | KRW 14.260,00 | 41,35K |
| 2026-07-22 | KRW 14.260,00 | -1,38 % | KRW 14.460,00 | KRW 14.700,00 | KRW 14.260,00 | 43,30K |
| 2026-07-21 | KRW 14.460,00 | +2,70 % | KRW 14.220,00 | KRW 14.560,00 | KRW 13.960,00 | 71,38K |
| 2026-07-20 | KRW 14.080,00 | +1,00 % | KRW 13.890,00 | KRW 14.380,00 | KRW 13.730,00 | 88,62K |
| 2026-07-16 | KRW 13.940,00 | +0,58 % | KRW 13.840,00 | KRW 14.390,00 | KRW 13.680,00 | 163,39K |
| 2026-07-15 | KRW 13.860,00 | +2,90 % | KRW 13.600,00 | KRW 14.010,00 | KRW 13.450,00 | 173,91K |
| 2026-07-14 | KRW 13.470,00 | -1,32 % | KRW 13.650,00 | KRW 13.900,00 | KRW 13.460,00 | 42,62K |
| 2026-07-13 | KRW 13.650,00 | -1,23 % | KRW 13.840,00 | KRW 14.180,00 | KRW 13.620,00 | 61,22K |
| 2026-07-10 | KRW 13.820,00 | +2,29 % | KRW 13.700,00 | KRW 13.950,00 | KRW 13.590,00 | 131,75K |
| 2026-07-09 | KRW 13.510,00 | -3,77 % | KRW 13.900,00 | KRW 14.120,00 | KRW 13.510,00 | 77,93K |
| 2026-07-08 | KRW 14.040,00 | 0,00 % | KRW 14.230,00 | KRW 14.230,00 | KRW 13.930,00 | 142,11K |
| 2026-07-07 | KRW 14.040,00 | -1,75 % | KRW 14.250,00 | KRW 14.590,00 | KRW 13.950,00 | 52,64K |
| 2026-07-06 | KRW 14.290,00 | +1,20 % | KRW 14.200,00 | KRW 14.500,00 | KRW 13.950,00 | 48,99K |
| 2026-07-03 | KRW 14.120,00 | +2,54 % | KRW 14.070,00 | KRW 14.200,00 | KRW 13.700,00 | 65,42K |
| 2026-07-02 | KRW 13.770,00 | -0,79 % | KRW 14.000,00 | KRW 14.220,00 | KRW 13.310,00 | 68,22K |
| 2026-07-01 | KRW 13.880,00 | +1,02 % | KRW 13.740,00 | KRW 14.060,00 | KRW 13.560,00 | 49,88K |
| 2026-06-30 | KRW 13.740,00 | -0,72 % | KRW 13.850,00 | KRW 14.050,00 | KRW 13.300,00 | 54,04K |
| 2026-06-29 | KRW 13.840,00 | +5,65 % | KRW 13.290,00 | KRW 13.870,00 | KRW 13.090,00 | 108,89K |
| 2026-06-26 | KRW 13.100,00 | -1,50 % | KRW 13.430,00 | KRW 13.430,00 | KRW 13.030,00 | 63,72K |
| 2026-06-25 | KRW 13.300,00 | -4,32 % | KRW 13.720,00 | KRW 13.830,00 | KRW 13.260,00 | 77,09K |
| 2026-06-24 | KRW 13.900,00 | +0,94 % | KRW 13.630,00 | KRW 14.070,00 | KRW 13.630,00 | 113,12K |
| 2026-06-23 | KRW 13.770,00 | +0,81 % | KRW 13.600,00 | KRW 14.120,00 | KRW 13.600,00 | 122,52K |
| 2026-06-22 | KRW 13.660,00 | -1,59 % | KRW 14.000,00 | KRW 14.150,00 | KRW 13.600,00 | 44,28K |
| 2026-06-19 | KRW 13.880,00 | -0,93 % | KRW 14.020,00 | KRW 14.350,00 | KRW 13.880,00 | 93,82K |
| 2026-06-18 | KRW 14.010,00 | -3,11 % | KRW 14.410,00 | KRW 14.600,00 | KRW 14.010,00 | 35,09K |
| 2026-06-17 | KRW 14.460,00 | -1,50 % | KRW 14.610,00 | KRW 14.750,00 | KRW 14.390,00 | 65,59K |
| 2026-06-16 | KRW 14.680,00 | +0,75 % | KRW 14.490,00 | KRW 14.800,00 | KRW 14.350,00 | 62,01K |
| 2026-06-15 | KRW 14.570,00 | -0,41 % | KRW 14.800,00 | KRW 14.970,00 | KRW 14.550,00 | 91,66K |
| 2026-06-12 | KRW 14.630,00 | -0,75 % | KRW 15.040,00 | KRW 15.050,00 | KRW 14.470,00 | 82,53K |
| 2026-06-11 | KRW 14.740,00 | +3,88 % | KRW 13.950,00 | KRW 14.810,00 | KRW 13.920,00 | 130,86K |
| 2026-06-10 | KRW 14.190,00 | +2,45 % | KRW 13.830,00 | KRW 14.340,00 | KRW 13.800,00 | 100,00K |
| 2026-06-09 | KRW 13.850,00 | +2,59 % | KRW 13.770,00 | KRW 14.580,00 | KRW 13.510,00 | 123,13K |
| 2026-06-08 | KRW 13.500,00 | -4,26 % | KRW 13.720,00 | KRW 14.100,00 | KRW 13.500,00 | 99,60K |
| 2026-06-05 | KRW 14.100,00 | -1,61 % | KRW 14.330,00 | KRW 14.400,00 | KRW 13.950,00 | 89,47K |
| 2026-06-04 | KRW 14.330,00 | +1,06 % | KRW 14.180,00 | KRW 14.500,00 | KRW 13.710,00 | 254,58K |
| 2026-06-02 | KRW 14.180,00 | +0,42 % | KRW 14.200,00 | KRW 14.520,00 | KRW 13.700,00 | 164,22K |
| 2026-06-01 | KRW 14.120,00 | +1,00 % | KRW 14.200,00 | KRW 14.280,00 | KRW 13.850,00 | 278,68K |
| 2026-05-29 | KRW 13.980,00 | -2,24 % | KRW 14.300,00 | KRW 14.350,00 | KRW 13.860,00 | 156,95K |
| 2026-05-28 | KRW 14.300,00 | +2,07 % | KRW 14.160,00 | KRW 14.340,00 | KRW 13.970,00 | 101,44K |
| 2026-05-27 | KRW 14.010,00 | -2,64 % | KRW 14.330,00 | KRW 14.630,00 | KRW 13.950,00 | 115,93K |
| 2026-05-26 | KRW 14.390,00 | -3,55 % | KRW 15.020,00 | KRW 15.200,00 | KRW 14.310,00 | 96,81K |
| 2026-05-22 | KRW 14.920,00 | -0,47 % | KRW 14.990,00 | KRW 15.500,00 | KRW 14.860,00 | 153,78K |
| 2026-05-21 | KRW 14.990,00 | +3,17 % | KRW 14.990,00 | KRW 15.300,00 | KRW 14.240,00 | 90,66K |