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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 22.300,00 | -1,98 % | KRW 22.750,00 | KRW 23.000,00 | KRW 22.150,00 | 8,62K |
| 2026-10-01 | KRW 22.750,00 | -1,09 % | KRW 22.700,00 | KRW 22.950,00 | KRW 22.300,00 | 4,42K |
| 2026-09-30 | KRW 23.000,00 | -1,08 % | KRW 23.100,00 | KRW 23.550,00 | KRW 22.750,00 | 9,96K |
| 2026-09-29 | KRW 23.250,00 | -1,27 % | KRW 23.000,00 | KRW 23.700,00 | KRW 23.000,00 | 6,16K |
| 2026-09-28 | KRW 23.550,00 | +1,29 % | KRW 23.250,00 | KRW 23.950,00 | KRW 23.150,00 | 5,26K |
| 2026-09-23 | KRW 23.250,00 | +0,65 % | KRW 22.750,00 | KRW 23.350,00 | KRW 22.750,00 | 4,63K |
| 2026-09-22 | KRW 23.100,00 | +1,99 % | KRW 22.650,00 | KRW 23.150,00 | KRW 22.650,00 | 8,49K |
| 2026-09-21 | KRW 22.650,00 | -3,62 % | KRW 23.050,00 | KRW 23.350,00 | KRW 22.450,00 | 11,29K |
| 2026-09-18 | KRW 23.500,00 | -0,84 % | KRW 23.700,00 | KRW 23.800,00 | KRW 23.050,00 | 11,59K |
| 2026-09-17 | KRW 23.700,00 | -1,25 % | KRW 23.700,00 | KRW 24.100,00 | KRW 23.250,00 | 9,29K |
| 2026-09-16 | KRW 24.000,00 | -0,62 % | KRW 24.300,00 | KRW 24.300,00 | KRW 23.700,00 | 8,97K |
| 2026-09-15 | KRW 24.150,00 | 0,00 % | KRW 24.100,00 | KRW 24.500,00 | KRW 23.850,00 | 9,36K |
| 2026-09-14 | KRW 24.150,00 | +0,63 % | KRW 24.100,00 | KRW 24.200,00 | KRW 23.700,00 | 9,61K |
| 2026-09-11 | KRW 24.000,00 | 0,00 % | KRW 24.000,00 | KRW 24.100,00 | KRW 23.800,00 | 8,03K |
| 2026-09-10 | KRW 24.000,00 | +0,42 % | KRW 23.900,00 | KRW 24.000,00 | KRW 23.700,00 | 6,71K |
| 2026-09-09 | KRW 23.900,00 | 0,00 % | KRW 23.700,00 | KRW 23.950,00 | KRW 23.650,00 | 5,39K |
| 2026-09-08 | KRW 23.900,00 | 0,00 % | KRW 23.750,00 | KRW 24.050,00 | KRW 23.700,00 | 5,92K |
| 2026-09-07 | KRW 23.900,00 | +0,21 % | KRW 23.900,00 | KRW 24.050,00 | KRW 23.700,00 | 6,29K |
| 2026-09-04 | KRW 23.850,00 | -0,21 % | KRW 23.800,00 | KRW 24.000,00 | KRW 23.600,00 | 5,91K |
| 2026-09-03 | KRW 23.900,00 | -1,04 % | KRW 23.800,00 | KRW 24.250,00 | KRW 23.600,00 | 7,12K |
| 2026-09-02 | KRW 24.150,00 | -0,62 % | KRW 23.550,00 | KRW 24.350,00 | KRW 23.550,00 | 7,68K |
| 2026-09-01 | KRW 24.300,00 | +0,41 % | KRW 23.800,00 | KRW 24.400,00 | KRW 23.800,00 | 9,17K |
| 2026-08-31 | KRW 24.200,00 | +2,11 % | KRW 23.700,00 | KRW 24.200,00 | KRW 23.450,00 | 9,02K |
| 2026-08-28 | KRW 23.700,00 | +0,85 % | KRW 23.200,00 | KRW 23.700,00 | KRW 23.200,00 | 7,41K |
| 2026-08-27 | KRW 23.500,00 | 0,00 % | KRW 23.750,00 | KRW 23.750,00 | KRW 23.000,00 | 10,06K |
| 2026-08-26 | KRW 23.500,00 | -0,63 % | KRW 23.350,00 | KRW 23.650,00 | KRW 23.300,00 | 7,80K |
| 2026-08-25 | KRW 23.650,00 | +0,42 % | KRW 23.300,00 | KRW 23.650,00 | KRW 23.300,00 | 7,25K |
| 2026-08-24 | KRW 23.550,00 | +0,21 % | KRW 23.450,00 | KRW 23.850,00 | KRW 23.450,00 | 6,01K |
| 2026-08-21 | KRW 23.500,00 | -1,05 % | KRW 23.750,00 | KRW 23.950,00 | KRW 23.200,00 | 9,26K |
| 2026-08-20 | KRW 23.750,00 | 0,00 % | KRW 24.000,00 | KRW 24.100,00 | KRW 23.500,00 | 8,92K |
| 2026-08-19 | KRW 23.750,00 | -0,84 % | KRW 23.850,00 | KRW 23.900,00 | KRW 23.200,00 | 6,68K |
| 2026-08-18 | KRW 23.950,00 | 0,00 % | KRW 23.950,00 | KRW 24.050,00 | KRW 23.550,00 | 8,17K |
| 2026-08-14 | KRW 23.950,00 | +0,42 % | KRW 23.750,00 | KRW 24.100,00 | KRW 23.700,00 | 8,52K |
| 2026-08-13 | KRW 23.850,00 | -0,63 % | KRW 23.750,00 | KRW 24.150,00 | KRW 23.550,00 | 9,33K |
| 2026-08-12 | KRW 24.000,00 | -1,84 % | KRW 24.300,00 | KRW 24.600,00 | KRW 23.800,00 | 10,46K |
| 2026-08-11 | KRW 24.450,00 | +2,09 % | KRW 24.200,00 | KRW 24.450,00 | KRW 23.800,00 | 8,15K |
| 2026-08-10 | KRW 23.950,00 | +0,63 % | KRW 24.100,00 | KRW 24.350,00 | KRW 23.850,00 | 10,26K |
| 2026-08-07 | KRW 23.800,00 | +1,06 % | KRW 23.800,00 | KRW 24.250,00 | KRW 23.800,00 | 9,85K |
| 2026-08-06 | KRW 23.550,00 | -1,05 % | KRW 23.950,00 | KRW 24.050,00 | KRW 23.400,00 | 7,41K |
| 2026-08-05 | KRW 23.800,00 | -0,21 % | KRW 24.100,00 | KRW 24.100,00 | KRW 23.250,00 | 8,98K |
| 2026-08-04 | KRW 23.850,00 | -0,42 % | KRW 23.800,00 | KRW 24.200,00 | KRW 23.700,00 | 9,47K |
| 2026-08-03 | KRW 23.950,00 | +1,91 % | KRW 23.050,00 | KRW 24.100,00 | KRW 23.050,00 | 10,34K |
| 2026-07-31 | KRW 23.500,00 | +4,44 % | KRW 22.500,00 | KRW 23.950,00 | KRW 21.600,00 | 11,34K |
| 2026-07-30 | KRW 22.500,00 | +2,27 % | KRW 21.450,00 | KRW 22.850,00 | KRW 21.450,00 | 10,78K |
| 2026-07-29 | KRW 22.000,00 | -4,14 % | KRW 22.250,00 | KRW 23.500,00 | KRW 21.700,00 | 22,51K |
| 2026-07-28 | KRW 22.950,00 | -2,34 % | KRW 23.350,00 | KRW 23.750,00 | KRW 22.450,00 | 10,92K |
| 2026-07-27 | KRW 23.500,00 | +1,95 % | KRW 23.500,00 | KRW 23.650,00 | KRW 23.000,00 | 9,89K |
| 2026-07-24 | KRW 23.050,00 | -1,07 % | KRW 23.250,00 | KRW 23.300,00 | KRW 22.500,00 | 5,67K |
| 2026-07-23 | KRW 23.300,00 | +2,19 % | KRW 22.800,00 | KRW 23.300,00 | KRW 22.750,00 | 4,86K |
| 2026-07-22 | KRW 22.800,00 | +0,88 % | KRW 22.600,00 | KRW 23.000,00 | KRW 22.450,00 | 6,78K |
| 2026-07-21 | KRW 22.600,00 | +1,80 % | KRW 22.050,00 | KRW 22.600,00 | KRW 21.600,00 | 9,33K |
| 2026-07-20 | KRW 22.200,00 | -1,99 % | KRW 22.650,00 | KRW 22.650,00 | KRW 21.850,00 | 6,94K |
| 2026-07-16 | KRW 22.650,00 | 0,00 % | KRW 22.900,00 | KRW 22.900,00 | KRW 22.300,00 | 6,13K |
| 2026-07-15 | KRW 22.650,00 | +3,19 % | KRW 21.900,00 | KRW 22.850,00 | KRW 21.900,00 | 7,84K |
| 2026-07-14 | KRW 21.950,00 | -0,23 % | KRW 21.950,00 | KRW 22.100,00 | KRW 21.500,00 | 9,40K |
| 2026-07-13 | KRW 22.000,00 | -1,79 % | KRW 22.450,00 | KRW 22.550,00 | KRW 21.550,00 | 12,94K |
| 2026-07-10 | KRW 22.400,00 | +5,16 % | KRW 21.250,00 | KRW 22.400,00 | KRW 21.200,00 | 11,62K |
| 2026-07-09 | KRW 21.300,00 | +0,95 % | KRW 20.400,00 | KRW 21.750,00 | KRW 20.400,00 | 10,77K |
| 2026-07-08 | KRW 21.100,00 | -3,65 % | KRW 21.900,00 | KRW 22.350,00 | KRW 20.900,00 | 21,19K |
| 2026-07-07 | KRW 21.900,00 | +0,92 % | KRW 21.850,00 | KRW 22.300,00 | KRW 21.400,00 | 12,99K |
| 2026-07-06 | KRW 21.700,00 | -2,47 % | KRW 22.250,00 | KRW 22.300,00 | KRW 21.350,00 | 17,14K |
| 2026-07-03 | KRW 22.250,00 | +1,14 % | KRW 22.000,00 | KRW 22.450,00 | KRW 21.500,00 | 12,71K |
| 2026-07-02 | KRW 22.000,00 | -2,00 % | KRW 22.850,00 | KRW 22.900,00 | KRW 21.550,00 | 13,57K |
| 2026-07-01 | KRW 22.450,00 | +4,18 % | KRW 21.850,00 | KRW 22.700,00 | KRW 21.250,00 | 10,36K |
| 2026-06-30 | KRW 21.550,00 | +4,11 % | KRW 21.000,00 | KRW 22.100,00 | KRW 20.850,00 | 13,52K |
| 2026-06-29 | KRW 20.700,00 | +7,70 % | KRW 18.790,00 | KRW 21.150,00 | KRW 18.790,00 | 14,78K |
| 2026-06-26 | KRW 19.220,00 | -2,78 % | KRW 19.500,00 | KRW 19.550,00 | KRW 18.640,00 | 16,38K |
| 2026-06-25 | KRW 19.770,00 | -1,89 % | KRW 19.990,00 | KRW 20.350,00 | KRW 19.710,00 | 12,38K |
| 2026-06-24 | KRW 20.150,00 | +0,50 % | KRW 19.900,00 | KRW 20.500,00 | KRW 19.740,00 | 11,79K |
| 2026-06-23 | KRW 20.050,00 | -4,52 % | KRW 20.850,00 | KRW 21.200,00 | KRW 20.050,00 | 10,12K |
| 2026-06-22 | KRW 21.000,00 | -1,87 % | KRW 20.250,00 | KRW 21.400,00 | KRW 20.250,00 | 8,60K |
| 2026-06-19 | KRW 21.400,00 | -2,95 % | KRW 21.800,00 | KRW 21.950,00 | KRW 20.500,00 | 13,18K |
| 2026-06-18 | KRW 22.050,00 | -0,68 % | KRW 22.350,00 | KRW 22.350,00 | KRW 21.300,00 | 9,04K |
| 2026-06-17 | KRW 22.200,00 | +0,23 % | KRW 22.200,00 | KRW 22.450,00 | KRW 21.750,00 | 8,87K |
| 2026-06-16 | KRW 22.150,00 | +1,61 % | KRW 21.800,00 | KRW 22.350,00 | KRW 21.700,00 | 5,62K |
| 2026-06-15 | KRW 21.800,00 | +0,93 % | KRW 21.950,00 | KRW 22.100,00 | KRW 21.500,00 | 9,33K |
| 2026-06-12 | KRW 21.600,00 | +3,10 % | KRW 20.900,00 | KRW 22.100,00 | KRW 20.900,00 | 10,08K |
| 2026-06-11 | KRW 20.950,00 | +5,22 % | KRW 20.200,00 | KRW 21.450,00 | KRW 19.450,00 | 12,09K |
| 2026-06-10 | KRW 19.910,00 | -5,42 % | KRW 20.850,00 | KRW 21.050,00 | KRW 19.520,00 | 18,26K |
| 2026-06-09 | KRW 21.050,00 | +5,41 % | KRW 19.810,00 | KRW 21.300,00 | KRW 19.620,00 | 12,13K |
| 2026-06-08 | KRW 19.970,00 | -5,80 % | KRW 21.200,00 | KRW 21.200,00 | KRW 19.630,00 | 13,14K |
| 2026-06-05 | KRW 21.200,00 | -0,47 % | KRW 21.050,00 | KRW 21.700,00 | KRW 20.500,00 | 8,67K |
| 2026-06-04 | KRW 21.300,00 | -0,70 % | KRW 21.300,00 | KRW 21.900,00 | KRW 20.650,00 | 11,94K |
| 2026-06-02 | KRW 21.450,00 | +1,42 % | KRW 21.200,00 | KRW 21.600,00 | KRW 20.200,00 | 19,17K |
| 2026-06-01 | KRW 21.150,00 | -3,86 % | KRW 22.000,00 | KRW 22.150,00 | KRW 21.150,00 | 21,54K |
| 2026-05-29 | KRW 22.000,00 | -1,35 % | KRW 22.200,00 | KRW 22.550,00 | KRW 21.800,00 | 12,15K |
| 2026-05-28 | KRW 22.300,00 | -1,11 % | KRW 22.150,00 | KRW 22.550,00 | KRW 21.800,00 | 10,84K |
| 2026-05-27 | KRW 22.550,00 | -1,10 % | KRW 22.800,00 | KRW 23.050,00 | KRW 21.900,00 | 19,47K |
| 2026-05-26 | KRW 22.800,00 | -5,59 % | KRW 24.200,00 | KRW 24.200,00 | KRW 22.600,00 | 19,14K |
| 2026-05-22 | KRW 24.150,00 | +5,46 % | KRW 23.400,00 | KRW 24.200,00 | KRW 22.950,00 | 25,10K |