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 28.000,00 | +6,06 % | KRW 26.200,00 | KRW 28.000,00 | KRW 26.100,00 | 1,24M |
| 2026-09-30 | KRW 26.400,00 | -0,75 % | KRW 26.750,00 | KRW 27.000,00 | KRW 26.100,00 | 659,12K |
| 2026-09-29 | KRW 26.600,00 | -2,39 % | KRW 28.000,00 | KRW 28.050,00 | KRW 26.000,00 | 1,04M |
| 2026-09-28 | KRW 27.250,00 | -3,71 % | KRW 28.200,00 | KRW 28.800,00 | KRW 27.200,00 | 1,13M |
| 2026-09-23 | KRW 28.300,00 | +6,79 % | KRW 27.100,00 | KRW 30.400,00 | KRW 26.950,00 | 6,64M |
| 2026-09-22 | KRW 26.500,00 | -1,49 % | KRW 27.100,00 | KRW 27.500,00 | KRW 26.300,00 | 1,21M |
| 2026-09-21 | KRW 26.900,00 | +3,26 % | KRW 26.150,00 | KRW 27.850,00 | KRW 25.800,00 | 2,92M |
| 2026-09-18 | KRW 26.050,00 | +2,16 % | KRW 25.950,00 | KRW 26.050,00 | KRW 25.000,00 | 1,72M |
| 2026-09-17 | KRW 25.500,00 | +0,79 % | KRW 25.650,00 | KRW 25.900,00 | KRW 24.725,00 | 1,52M |
| 2026-09-16 | KRW 25.300,00 | +1,00 % | KRW 25.100,00 | KRW 26.000,00 | KRW 24.300,00 | 2,72M |
| 2026-09-15 | KRW 25.050,00 | +14,38 % | KRW 21.700,00 | KRW 26.750,00 | KRW 21.500,00 | 9,96M |
| 2026-09-14 | KRW 21.900,00 | -2,01 % | KRW 21.750,00 | KRW 22.500,00 | KRW 21.300,00 | 833,41K |
| 2026-09-11 | KRW 22.350,00 | -3,87 % | KRW 22.300,00 | KRW 23.150,00 | KRW 22.100,00 | 786,37K |
| 2026-09-10 | KRW 23.250,00 | 0,00 % | KRW 23.850,00 | KRW 24.000,00 | KRW 22.625,00 | 2,08M |
| 2026-09-09 | KRW 23.250,00 | +3,10 % | KRW 22.550,00 | KRW 24.150,00 | KRW 22.050,00 | 1,99M |
| 2026-09-08 | KRW 22.550,00 | +0,89 % | KRW 22.400,00 | KRW 24.650,00 | KRW 21.350,00 | 5,81M |
| 2026-09-07 | KRW 22.350,00 | -0,67 % | KRW 23.100,00 | KRW 24.000,00 | KRW 21.500,00 | 6,14M |
| 2026-09-04 | KRW 22.500,00 | +29,91 % | KRW 17.500,00 | KRW 22.500,00 | KRW 17.500,00 | 7,14M |
| 2026-09-03 | KRW 17.320,00 | -0,69 % | KRW 17.600,00 | KRW 18.530,00 | KRW 17.090,00 | 2,21M |
| 2026-09-02 | KRW 17.440,00 | -1,64 % | KRW 17.000,00 | KRW 17.980,00 | KRW 16.810,00 | 592,04K |
| 2026-09-01 | KRW 17.730,00 | -5,59 % | KRW 18.600,00 | KRW 18.920,00 | KRW 17.730,00 | 902,01K |
| 2026-08-31 | KRW 18.780,00 | -1,57 % | KRW 18.360,00 | KRW 19.420,00 | KRW 17.530,00 | 3,07M |
| 2026-08-28 | KRW 19.080,00 | -5,78 % | KRW 20.850,00 | KRW 24.700,00 | KRW 17.970,00 | 7,95M |
| 2026-08-27 | KRW 20.250,00 | +5,25 % | KRW 19.200,00 | KRW 20.400,00 | KRW 18.870,00 | 596,22K |
| 2026-08-26 | KRW 19.240,00 | -2,34 % | KRW 19.900,00 | KRW 20.250,00 | KRW 18.840,00 | 371,01K |
| 2026-08-25 | KRW 19.700,00 | +2,34 % | KRW 19.690,00 | KRW 19.800,00 | KRW 18.160,00 | 286,55K |
| 2026-08-24 | KRW 19.250,00 | 0,00 % | KRW 19.260,00 | KRW 19.630,00 | KRW 18.800,00 | 198,31K |
| 2026-08-21 | KRW 19.250,00 | -4,23 % | KRW 19.850,00 | KRW 19.850,00 | KRW 18.750,00 | 306,24K |
| 2026-08-20 | KRW 20.100,00 | +2,60 % | KRW 19.850,00 | KRW 20.700,00 | KRW 19.520,00 | 355,31K |
| 2026-08-19 | KRW 19.590,00 | -0,86 % | KRW 18.710,00 | KRW 19.960,00 | KRW 18.460,00 | 321,40K |
| 2026-08-18 | KRW 19.760,00 | -5,90 % | KRW 21.500,00 | KRW 21.650,00 | KRW 19.510,00 | 609,81K |
| 2026-08-14 | KRW 21.000,00 | +0,96 % | KRW 20.800,00 | KRW 21.600,00 | KRW 19.930,00 | 691,68K |
| 2026-08-13 | KRW 20.800,00 | +3,48 % | KRW 20.200,00 | KRW 20.900,00 | KRW 19.890,00 | 537,84K |
| 2026-08-12 | KRW 20.100,00 | -0,99 % | KRW 20.050,00 | KRW 20.450,00 | KRW 19.550,00 | 496,27K |
| 2026-08-11 | KRW 20.300,00 | -3,33 % | KRW 20.350,00 | KRW 20.900,00 | KRW 19.600,00 | 709,41K |
| 2026-08-10 | KRW 21.000,00 | +10,24 % | KRW 19.050,00 | KRW 21.350,00 | KRW 18.720,00 | 1,33M |
| 2026-08-07 | KRW 19.050,00 | -3,40 % | KRW 19.810,00 | KRW 20.500,00 | KRW 18.300,00 | 939,46K |
| 2026-08-06 | KRW 19.720,00 | -5,65 % | KRW 21.150,00 | KRW 21.200,00 | KRW 19.050,00 | 1,41M |
| 2026-08-05 | KRW 20.900,00 | +2,45 % | KRW 20.400,00 | KRW 20.950,00 | KRW 19.220,00 | 1,82M |
| 2026-08-04 | KRW 20.400,00 | +2,72 % | KRW 19.860,00 | KRW 21.250,00 | KRW 19.610,00 | 3,35M |
| 2026-08-03 | KRW 19.860,00 | +29,97 % | KRW 15.280,00 | KRW 19.860,00 | KRW 14.850,00 | 4,04M |
| 2026-07-31 | KRW 15.280,00 | +14,03 % | KRW 14.720,00 | KRW 15.610,00 | KRW 14.190,00 | 879,41K |
| 2026-07-30 | KRW 13.400,00 | -5,37 % | KRW 13.250,00 | KRW 14.750,00 | KRW 13.250,00 | 530,83K |
| 2026-07-29 | KRW 14.160,00 | -5,09 % | KRW 15.400,00 | KRW 16.370,00 | KRW 13.210,00 | 970,59K |
| 2026-07-28 | KRW 14.920,00 | -12,03 % | KRW 16.000,00 | KRW 16.180,00 | KRW 14.730,00 | 496,49K |
| 2026-07-27 | KRW 16.960,00 | +3,41 % | KRW 17.270,00 | KRW 17.720,00 | KRW 16.640,00 | 507,77K |
| 2026-07-24 | KRW 16.400,00 | -11,40 % | KRW 18.310,00 | KRW 18.330,00 | KRW 16.340,00 | 560,58K |
| 2026-07-23 | KRW 18.510,00 | +8,25 % | KRW 17.980,00 | KRW 19.470,00 | KRW 17.270,00 | 1,09M |
| 2026-07-22 | KRW 17.100,00 | +5,36 % | KRW 17.760,00 | KRW 18.630,00 | KRW 17.100,00 | 1,03M |
| 2026-07-21 | KRW 16.230,00 | +4,44 % | KRW 15.470,00 | KRW 16.740,00 | KRW 14.980,00 | 578,23K |
| 2026-07-20 | KRW 15.540,00 | -7,44 % | KRW 16.000,00 | KRW 16.450,00 | KRW 15.440,00 | 369,90K |
| 2026-07-16 | KRW 16.790,00 | -9,63 % | KRW 18.180,00 | KRW 18.180,00 | KRW 16.570,00 | 432,70K |
| 2026-07-15 | KRW 18.580,00 | +10,01 % | KRW 17.500,00 | KRW 18.680,00 | KRW 17.490,00 | 443,53K |
| 2026-07-14 | KRW 16.890,00 | -4,03 % | KRW 17.520,00 | KRW 17.800,00 | KRW 16.000,00 | 530,77K |
| 2026-07-13 | KRW 17.600,00 | -6,33 % | KRW 18.800,00 | KRW 20.800,00 | KRW 17.550,00 | 725,04K |
| 2026-07-10 | KRW 18.790,00 | +10,79 % | KRW 17.140,00 | KRW 19.490,00 | KRW 17.140,00 | 617,02K |
| 2026-07-09 | KRW 16.960,00 | +3,41 % | KRW 16.190,00 | KRW 18.460,00 | KRW 16.190,00 | 758,07K |
| 2026-07-08 | KRW 16.400,00 | -8,28 % | KRW 16.930,00 | KRW 17.840,00 | KRW 16.210,00 | 637,50K |
| 2026-07-07 | KRW 17.880,00 | -4,69 % | KRW 18.000,00 | KRW 19.320,00 | KRW 17.590,00 | 564,27K |
| 2026-07-06 | KRW 18.760,00 | -1,37 % | KRW 19.020,00 | KRW 19.050,00 | KRW 17.770,00 | 537,64K |
| 2026-07-03 | KRW 19.020,00 | +2,59 % | KRW 18.410,00 | KRW 19.100,00 | KRW 17.370,00 | 693,38K |
| 2026-07-02 | KRW 18.540,00 | -10,00 % | KRW 19.780,00 | KRW 19.900,00 | KRW 18.420,00 | 847,61K |
| 2026-07-01 | KRW 20.600,00 | -1,67 % | KRW 20.950,00 | KRW 22.150,00 | KRW 20.300,00 | 647,19K |
| 2026-06-30 | KRW 20.950,00 | -1,87 % | KRW 21.550,00 | KRW 21.650,00 | KRW 20.500,00 | 433,52K |
| 2026-06-29 | KRW 21.350,00 | +6,22 % | KRW 20.100,00 | KRW 21.550,00 | KRW 19.860,00 | 484,48K |
| 2026-06-26 | KRW 20.100,00 | -2,90 % | KRW 20.350,00 | KRW 20.750,00 | KRW 19.630,00 | 915,09K |
| 2026-06-25 | KRW 20.700,00 | -4,61 % | KRW 21.900,00 | KRW 22.900,00 | KRW 20.700,00 | 681,49K |
| 2026-06-24 | KRW 21.700,00 | -1,14 % | KRW 22.000,00 | KRW 23.200,00 | KRW 21.550,00 | 559,18K |
| 2026-06-23 | KRW 21.950,00 | -11,13 % | KRW 24.500,00 | KRW 24.550,00 | KRW 21.900,00 | 641,77K |
| 2026-06-22 | KRW 24.700,00 | -0,80 % | KRW 24.250,00 | KRW 26.250,00 | KRW 23.500,00 | 532,13K |
| 2026-06-19 | KRW 24.900,00 | -5,86 % | KRW 26.600,00 | KRW 26.750,00 | KRW 24.450,00 | 704,73K |
| 2026-06-18 | KRW 26.450,00 | -4,17 % | KRW 27.900,00 | KRW 28.350,00 | KRW 26.200,00 | 579,75K |
| 2026-06-17 | KRW 27.600,00 | +1,66 % | KRW 27.100,00 | KRW 28.300,00 | KRW 26.850,00 | 596,13K |
| 2026-06-16 | KRW 27.150,00 | -5,73 % | KRW 29.100,00 | KRW 29.300,00 | KRW 27.100,00 | 754,27K |
| 2026-06-15 | KRW 28.800,00 | -7,10 % | KRW 31.200,00 | KRW 31.650,00 | KRW 28.750,00 | 1,11M |
| 2026-06-12 | KRW 31.000,00 | +8,58 % | KRW 29.600,00 | KRW 32.600,00 | KRW 28.150,00 | 3,80M |
| 2026-06-11 | KRW 28.550,00 | +19,71 % | KRW 23.150,00 | KRW 30.550,00 | KRW 22.300,00 | 4,49M |
| 2026-06-10 | KRW 23.850,00 | -4,98 % | KRW 24.250,00 | KRW 26.000,00 | KRW 23.100,00 | 309 |
| 2026-06-09 | KRW 25.100,00 | +15,67 % | KRW 21.900,00 | KRW 25.300,00 | KRW 21.900,00 | 1,09M |
| 2026-06-08 | KRW 21.700,00 | -9,58 % | KRW 20.800,00 | KRW 22.750,00 | KRW 20.800,00 | 763,12K |
| 2026-06-05 | KRW 24.000,00 | -9,43 % | KRW 25.800,00 | KRW 25.800,00 | KRW 23.650,00 | 739,66K |
| 2026-06-04 | KRW 26.500,00 | +3,31 % | KRW 25.650,00 | KRW 27.800,00 | KRW 25.450,00 | 874,33K |
| 2026-06-02 | KRW 25.650,00 | -7,57 % | KRW 28.150,00 | KRW 28.400,00 | KRW 25.000,00 | 1,04M |
| 2026-06-01 | KRW 27.750,00 | +2,21 % | KRW 27.600,00 | KRW 29.250,00 | KRW 27.200,00 | 1,18M |
| 2026-05-29 | KRW 27.150,00 | -4,57 % | KRW 28.950,00 | KRW 29.050,00 | KRW 27.150,00 | 1,54M |
| 2026-05-28 | KRW 28.450,00 | -4,85 % | KRW 30.000,00 | KRW 30.300,00 | KRW 27.600,00 | 786,86K |
| 2026-05-27 | KRW 29.900,00 | -5,53 % | KRW 31.750,00 | KRW 31.950,00 | KRW 29.700,00 | 979,00K |
| 2026-05-26 | KRW 31.650,00 | +12,83 % | KRW 29.550,00 | KRW 33.250,00 | KRW 29.050,00 | 2,29M |
| 2026-05-22 | KRW 28.050,00 | +1,63 % | KRW 27.500,00 | KRW 28.400,00 | KRW 27.100,00 | 747,49K |
| 2026-05-21 | KRW 27.600,00 | +11,74 % | KRW 25.550,00 | KRW 27.850,00 | KRW 25.550,00 | 831,28K |