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 26.200,00 | +13,91 % | KRW 22.900,00 | KRW 26.250,00 | KRW 22.800,00 | 431,04K |
| 2026-09-30 | KRW 23.000,00 | +1,10 % | KRW 22.900,00 | KRW 23.750,00 | KRW 22.450,00 | 145,52K |
| 2026-09-29 | KRW 22.750,00 | +9,11 % | KRW 20.700,00 | KRW 23.200,00 | KRW 20.700,00 | 269,79K |
| 2026-09-28 | KRW 20.850,00 | -2,57 % | KRW 21.300,00 | KRW 21.300,00 |
| KRW 20.750,00 |
| 41,98K |
| 2026-09-23 | KRW 21.400,00 | +2,88 % | KRW 21.300,00 | KRW 21.550,00 | KRW 20.950,00 | 68,57K |
| 2026-09-22 | KRW 20.800,00 | -2,80 % | KRW 21.600,00 | KRW 21.650,00 | KRW 20.450,00 | 95,63K |
| 2026-09-21 | KRW 21.400,00 | +5,94 % | KRW 20.050,00 | KRW 21.400,00 | KRW 19.510,00 | 126,81K |
| 2026-09-18 | KRW 20.200,00 | +4,83 % | KRW 19.910,00 | KRW 20.300,00 | KRW 19.700,00 | 75,12K |
| 2026-09-17 | KRW 19.270,00 | +0,73 % | KRW 19.120,00 | KRW 19.440,00 | KRW 18.880,00 | 44,36K |
| 2026-09-16 | KRW 19.130,00 | +1,70 % | KRW 18.680,00 | KRW 19.130,00 | KRW 18.410,00 | 37,27K |
| 2026-09-15 | KRW 18.810,00 | +1,13 % | KRW 18.650,00 | KRW 19.160,00 | KRW 18.300,00 | 35,04K |
| 2026-09-14 | KRW 18.600,00 | -2,72 % | KRW 18.820,00 | KRW 18.880,00 | KRW 18.450,00 | 46,92K |
| 2026-09-11 | KRW 19.120,00 | -3,04 % | KRW 19.200,00 | KRW 19.260,00 | KRW 18.950,00 | 59,55K |
| 2026-09-10 | KRW 19.720,00 | +0,56 % | KRW 19.410,00 | KRW 19.880,00 | KRW 19.000,00 | 56,97K |
| 2026-09-09 | KRW 19.610,00 | +1,19 % | KRW 19.400,00 | KRW 19.850,00 | KRW 19.400,00 | 46,45K |
| 2026-09-08 | KRW 19.380,00 | -2,12 % | KRW 19.950,00 | KRW 19.990,00 | KRW 19.270,00 | 50,18K |
| 2026-09-07 | KRW 19.800,00 | +1,90 % | KRW 20.050,00 | KRW 20.200,00 | KRW 19.720,00 | 41,70K |
| 2026-09-04 | KRW 19.430,00 | +1,73 % | KRW 19.250,00 | KRW 19.650,00 | KRW 19.050,00 | 65,29K |
| 2026-09-03 | KRW 19.100,00 | -2,20 % | KRW 19.670,00 | KRW 19.870,00 | KRW 18.760,00 | 54,18K |
| 2026-09-02 | KRW 19.530,00 | -2,25 % | KRW 19.470,00 | KRW 19.930,00 | KRW 19.230,00 | 48,64K |
| 2026-09-01 | KRW 19.980,00 | -1,33 % | KRW 20.050,00 | KRW 20.100,00 | KRW 19.720,00 | 44,19K |
| 2026-08-31 | KRW 20.250,00 | +0,50 % | KRW 19.710,00 | KRW 20.250,00 | KRW 19.210,00 | 53,83K |
| 2026-08-28 | KRW 20.150,00 | -1,95 % | KRW 20.550,00 | KRW 21.800,00 | KRW 20.100,00 | 102,70K |
| 2026-08-27 | KRW 20.550,00 | +0,74 % | KRW 20.900,00 | KRW 20.900,00 | KRW 20.100,00 | 51,75K |
| 2026-08-26 | KRW 20.400,00 | +0,25 % | KRW 20.450,00 | KRW 20.500,00 | KRW 19.740,00 | 41,89K |
| 2026-08-25 | KRW 20.350,00 | +5,44 % | KRW 18.920,00 | KRW 20.500,00 | KRW 18.230,00 | 73,37K |
| 2026-08-24 | KRW 19.300,00 | -3,02 % | KRW 19.950,00 | KRW 20.100,00 | KRW 19.230,00 | 60,47K |
| 2026-08-21 | KRW 19.900,00 | -5,69 % | KRW 20.700,00 | KRW 20.750,00 | KRW 19.710,00 | 90,72K |
| 2026-08-20 | KRW 21.100,00 | +1,69 % | KRW 21.250,00 | KRW 21.700,00 | KRW 20.900,00 | 75,81K |
| 2026-08-19 | KRW 20.750,00 | -6,32 % | KRW 21.050,00 | KRW 21.700,00 | KRW 20.400,00 | 121,07K |
| 2026-08-18 | KRW 22.150,00 | -6,54 % | KRW 23.600,00 | KRW 24.350,00 | KRW 21.850,00 | 175,87K |
| 2026-08-14 | KRW 23.700,00 | -1,04 % | KRW 24.300,00 | KRW 24.450,00 | KRW 23.150,00 | 71,52K |
| 2026-08-13 | KRW 23.950,00 | -0,21 % | KRW 24.500,00 | KRW 24.600,00 | KRW 23.600,00 | 131,48K |
| 2026-08-12 | KRW 24.000,00 | 0,00 % | KRW 24.200,00 | KRW 24.200,00 | KRW 23.300,00 | 78,74K |
| 2026-08-11 | KRW 24.000,00 | +1,48 % | KRW 23.150,00 | KRW 25.100,00 | KRW 22.950,00 | 114,80K |
| 2026-08-10 | KRW 23.650,00 | +11,82 % | KRW 21.750,00 | KRW 23.950,00 | KRW 21.600,00 | 285,02K |
| 2026-08-07 | KRW 21.150,00 | -2,31 % | KRW 21.800,00 | KRW 22.350,00 | KRW 20.750,00 | 38,54K |
| 2026-08-06 | KRW 21.650,00 | -3,78 % | KRW 22.100,00 | KRW 22.400,00 | KRW 21.500,00 | 40,52K |
| 2026-08-05 | KRW 22.500,00 | +2,74 % | KRW 22.950,00 | KRW 23.000,00 | KRW 22.250,00 | 61,72K |
| 2026-08-04 | KRW 21.900,00 | +3,79 % | KRW 21.450,00 | KRW 22.150,00 | KRW 20.950,00 | 71,99K |
| 2026-08-03 | KRW 21.100,00 | -3,87 % | KRW 21.400,00 | KRW 21.900,00 | KRW 20.600,00 | 114,92K |
| 2026-07-31 | KRW 21.950,00 | +22,08 % | KRW 20.100,00 | KRW 22.150,00 | KRW 19.400,00 | 177,98K |
| 2026-07-30 | KRW 17.980,00 | -3,39 % | KRW 17.320,00 | KRW 19.350,00 | KRW 17.320,00 | 128,32K |
| 2026-07-29 | KRW 18.610,00 | -10,74 % | KRW 20.900,00 | KRW 21.450,00 | KRW 17.340,00 | 237,02K |
| 2026-07-28 | KRW 20.850,00 | -9,35 % | KRW 21.850,00 | KRW 21.850,00 | KRW 20.550,00 | 139,17K |
| 2026-07-27 | KRW 23.000,00 | +7,73 % | KRW 21.850,00 | KRW 23.200,00 | KRW 21.600,00 | 102,42K |
| 2026-07-24 | KRW 21.350,00 | -9,92 % | KRW 23.250,00 | KRW 23.250,00 | KRW 21.250,00 | 140,43K |
| 2026-07-23 | KRW 23.700,00 | +4,87 % | KRW 22.850,00 | KRW 23.800,00 | KRW 22.250,00 | 99,87K |
| 2026-07-22 | KRW 22.600,00 | -2,59 % | KRW 24.150,00 | KRW 24.500,00 | KRW 22.500,00 | 96,58K |
| 2026-07-21 | KRW 23.200,00 | -0,64 % | KRW 23.500,00 | KRW 23.800,00 | KRW 22.500,00 | 84,46K |
| 2026-07-20 | KRW 23.350,00 | -5,85 % | KRW 23.950,00 | KRW 25.150,00 | KRW 23.300,00 | 86,49K |
| 2026-07-16 | KRW 24.800,00 | -7,64 % | KRW 25.750,00 | KRW 25.750,00 | KRW 24.450,00 | 68,77K |
| 2026-07-15 | KRW 26.850,00 | +5,09 % | KRW 26.600,00 | KRW 27.350,00 | KRW 26.200,00 | 108,30K |
| 2026-07-14 | KRW 25.550,00 | -3,58 % | KRW 26.150,00 | KRW 26.850,00 | KRW 24.250,00 | 117,49K |
| 2026-07-13 | KRW 26.500,00 | +0,57 % | KRW 26.550,00 | KRW 28.000,00 | KRW 25.600,00 | 122,00K |
| 2026-07-10 | KRW 26.350,00 | +9,79 % | KRW 24.650,00 | KRW 26.700,00 | KRW 24.650,00 | 100,12K |
| 2026-07-09 | KRW 24.000,00 | +2,35 % | KRW 23.650,00 | KRW 25.300,00 | KRW 23.550,00 | 67,87K |
| 2026-07-08 | KRW 23.450,00 | -9,63 % | KRW 24.750,00 | KRW 25.700,00 | KRW 23.450,00 | 141,57K |
| 2026-07-07 | KRW 25.950,00 | -2,63 % | KRW 26.200,00 | KRW 28.000,00 | KRW 25.100,00 | 131,21K |
| 2026-07-06 | KRW 26.650,00 | -7,14 % | KRW 28.650,00 | KRW 28.650,00 | KRW 25.750,00 | 155,32K |
| 2026-07-03 | KRW 28.700,00 | +3,24 % | KRW 27.850,00 | KRW 28.950,00 | KRW 26.750,00 | 128,87K |
| 2026-07-02 | KRW 27.800,00 | -12,03 % | KRW 29.800,00 | KRW 30.300,00 | KRW 27.600,00 | 246,37K |
| 2026-07-01 | KRW 31.600,00 | +11,27 % | KRW 29.450,00 | KRW 33.000,00 | KRW 29.100,00 | 407,96K |
| 2026-06-30 | KRW 28.400,00 | +3,27 % | KRW 27.800,00 | KRW 29.800,00 | KRW 27.800,00 | 115,51K |
| 2026-06-29 | KRW 27.500,00 | +10,22 % | KRW 26.800,00 | KRW 28.950,00 | KRW 26.200,00 | 189,52K |
| 2026-06-26 | KRW 24.950,00 | -6,38 % | KRW 26.250,00 | KRW 26.800,00 | KRW 24.600,00 | 120,46K |
| 2026-06-25 | KRW 26.650,00 | +1,72 % | KRW 27.400,00 | KRW 28.000,00 | KRW 26.050,00 | 74,77K |
| 2026-06-24 | KRW 26.200,00 | -0,76 % | KRW 26.450,00 | KRW 27.150,00 | KRW 25.400,00 | 101,54K |
| 2026-06-23 | KRW 26.400,00 | -11,85 % | KRW 29.700,00 | KRW 29.900,00 | KRW 26.400,00 | 215,85K |
| 2026-06-22 | KRW 29.950,00 | +1,01 % | KRW 28.950,00 | KRW 30.800,00 | KRW 28.850,00 | 101,63K |
| 2026-06-19 | KRW 29.650,00 | -2,31 % | KRW 31.000,00 | KRW 31.100,00 | KRW 28.400,00 | 174,17K |
| 2026-06-18 | KRW 30.350,00 | -2,72 % | KRW 30.950,00 | KRW 31.100,00 | KRW 30.050,00 | 117,10K |
| 2026-06-17 | KRW 31.200,00 | -1,89 % | KRW 31.300,00 | KRW 32.600,00 | KRW 30.650,00 | 122,39K |
| 2026-06-16 | KRW 31.800,00 | -3,34 % | KRW 33.150,00 | KRW 33.150,00 | KRW 31.050,00 | 136,39K |
| 2026-06-15 | KRW 32.900,00 | +1,70 % | KRW 33.000,00 | KRW 33.350,00 | KRW 31.400,00 | 207,31K |
| 2026-06-12 | KRW 32.350,00 | +8,19 % | KRW 31.400,00 | KRW 33.350,00 | KRW 30.850,00 | 339,14K |
| 2026-06-11 | KRW 29.900,00 | +10,54 % | KRW 26.400,00 | KRW 30.450,00 | KRW 26.000,00 | 211,08K |
| 2026-06-10 | KRW 27.050,00 | -4,08 % | KRW 27.150,00 | KRW 28.750,00 | KRW 26.100,00 | 229,67K |
| 2026-06-09 | KRW 28.200,00 | +13,48 % | KRW 25.400,00 | KRW 28.650,00 | KRW 25.400,00 | 128,70K |
| 2026-06-08 | KRW 24.850,00 | -11,25 % | KRW 24.900,00 | KRW 26.000,00 | KRW 24.600,00 | 137,29K |
| 2026-06-05 | KRW 28.000,00 | -5,56 % | KRW 29.700,00 | KRW 29.700,00 | KRW 27.350,00 | 120,36K |
| 2026-06-04 | KRW 29.650,00 | +9,81 % | KRW 27.150,00 | KRW 31.300,00 | KRW 27.150,00 | 203,60K |
| 2026-06-02 | KRW 27.000,00 | -2,70 % | KRW 27.000,00 | KRW 27.150,00 | KRW 26.050,00 | 146,84K |
| 2026-06-01 | KRW 27.750,00 | -3,31 % | KRW 28.000,00 | KRW 28.700,00 | KRW 27.200,00 | 140,84K |
| 2026-05-29 | KRW 28.700,00 | -1,88 % | KRW 29.900,00 | KRW 29.900,00 | KRW 27.750,00 | 113,33K |
| 2026-05-28 | KRW 29.250,00 | -4,88 % | KRW 30.450,00 | KRW 30.450,00 | KRW 27.800,00 | 170,88K |
| 2026-05-27 | KRW 30.750,00 | -7,66 % | KRW 34.700,00 | KRW 34.700,00 | KRW 30.400,00 | 257,13K |
| 2026-05-26 | KRW 33.300,00 | +5,55 % | KRW 32.700,00 | KRW 34.250,00 | KRW 32.450,00 | 387,89K |
| 2026-05-22 | KRW 31.550,00 | +6,41 % | KRW 29.750,00 | KRW 31.800,00 | KRW 29.400,00 | 167,10K |
| 2026-05-21 | KRW 29.650,00 | +4,96 % | KRW 29.700,00 | KRW 30.250,00 | KRW 28.650,00 | 204,59K |