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 17.780,00 | -0,39 % | KRW 17.960,00 | KRW 17.980,00 | KRW 17.760,00 | 15,00K |
| 2026-10-01 | KRW 17.850,00 | +1,88 % | KRW 17.530,00 | KRW 18.000,00 | KRW 17.500,00 | 14,70K |
| 2026-09-30 | KRW 17.520,00 | +0,29 % | KRW 17.410,00 | KRW 17.650,00 | KRW 17.390,00 | 18,48K |
| 2026-09-29 | KRW 17.470,00 | -1,08 % | KRW 17.660,00 | KRW 17.670,00 | KRW 17.300,00 | 12,31K |
| 2026-09-28 | KRW 17.660,00 | +1,15 % | KRW 17.500,00 | KRW 17.660,00 | KRW 17.270,00 | 21,93K |
| 2026-09-23 | KRW 17.460,00 | -0,80 % | KRW 17.760,00 | KRW 17.760,00 | KRW 17.360,00 | 18,88K |
| 2026-09-22 | KRW 17.600,00 | 0,00 % | KRW 17.600,00 | KRW 17.740,00 | KRW 17.580,00 | 14,13K |
| 2026-09-21 | KRW 17.600,00 | -1,23 % | KRW 17.880,00 | KRW 17.890,00 | KRW 17.450,00 | 27,15K |
| 2026-09-18 | KRW 17.820,00 | +1,77 % | KRW 17.600,00 | KRW 17.960,00 | KRW 17.600,00 | 28,26K |
| 2026-09-17 | KRW 17.510,00 | -0,40 % | KRW 17.640,00 | KRW 17.640,00 | KRW 17.500,00 | 13,38K |
| 2026-09-16 | KRW 17.580,00 | +0,11 % | KRW 17.760,00 | KRW 17.760,00 | KRW 17.400,00 | 14,79K |
| 2026-09-15 | KRW 17.560,00 | -1,35 % | KRW 17.700,00 | KRW 17.800,00 | KRW 17.530,00 | 18,74K |
| 2026-09-14 | KRW 17.800,00 | +0,39 % | KRW 17.850,00 | KRW 17.850,00 | KRW 17.610,00 | 16,81K |
| 2026-09-11 | KRW 17.730,00 | -0,89 % | KRW 17.850,00 | KRW 17.900,00 | KRW 17.650,00 | 21,75K |
| 2026-09-10 | KRW 17.890,00 | -0,33 % | KRW 17.950,00 | KRW 18.000,00 | KRW 17.620,00 | 29,15K |
| 2026-09-09 | KRW 17.950,00 | -0,17 % | KRW 18.000,00 | KRW 18.030,00 | KRW 17.780,00 | 43,16K |
| 2026-09-08 | KRW 17.980,00 | -1,43 % | KRW 18.180,00 | KRW 18.310,00 | KRW 17.910,00 | 32,21K |
| 2026-09-07 | KRW 18.240,00 | -1,14 % | KRW 18.600,00 | KRW 18.600,00 | KRW 18.220,00 | 20,31K |
| 2026-09-04 | KRW 18.450,00 | -2,12 % | KRW 18.880,00 | KRW 18.880,00 | KRW 18.360,00 | 48,36K |
| 2026-09-03 | KRW 18.850,00 | +1,78 % | KRW 18.860,00 | KRW 18.910,00 | KRW 18.540,00 | 38,60K |
| 2026-09-02 | KRW 18.520,00 | -3,24 % | KRW 19.000,00 | KRW 19.060,00 | KRW 18.500,00 | 18,66K |
| 2026-09-01 | KRW 19.140,00 | +1,81 % | KRW 18.880,00 | KRW 19.140,00 | KRW 18.750,00 | 21,33K |
| 2026-08-31 | KRW 18.800,00 | -1,78 % | KRW 18.920,00 | KRW 18.920,00 | KRW 18.430,00 | 27,56K |
| 2026-08-28 | KRW 19.140,00 | +0,63 % | KRW 19.080,00 | KRW 19.160,00 | KRW 18.540,00 | 42,60K |
| 2026-08-27 | KRW 19.020,00 | -0,63 % | KRW 19.350,00 | KRW 19.420,00 | KRW 18.900,00 | 40,22K |
| 2026-08-26 | KRW 19.140,00 | -1,29 % | KRW 19.390,00 | KRW 19.550,00 | KRW 19.030,00 | 41,61K |
| 2026-08-25 | KRW 19.390,00 | -0,05 % | KRW 19.400,00 | KRW 19.410,00 | KRW 19.040,00 | 40,39K |
| 2026-08-24 | KRW 19.400,00 | +2,00 % | KRW 19.120,00 | KRW 19.400,00 | KRW 19.020,00 | 37,95K |
| 2026-08-21 | KRW 19.020,00 | -1,91 % | KRW 19.370,00 | KRW 19.370,00 | KRW 18.560,00 | 72,77K |
| 2026-08-20 | KRW 19.390,00 | +1,04 % | KRW 19.340,00 | KRW 19.480,00 | KRW 18.950,00 | 82,22K |
| 2026-08-19 | KRW 19.190,00 | -4,29 % | KRW 19.900,00 | KRW 19.920,00 | KRW 19.100,00 | 60,08K |
| 2026-08-18 | KRW 20.050,00 | -3,84 % | KRW 21.000,00 | KRW 21.000,00 | KRW 19.790,00 | 44,79K |
| 2026-08-14 | KRW 20.850,00 | 0,00 % | KRW 20.850,00 | KRW 21.450,00 | KRW 20.600,00 | 46,51K |
| 2026-08-13 | KRW 20.850,00 | -0,48 % | KRW 21.200,00 | KRW 21.200,00 | KRW 20.700,00 | 32,27K |
| 2026-08-12 | KRW 20.950,00 | -5,42 % | KRW 21.550,00 | KRW 21.700,00 | KRW 20.400,00 | 129,58K |
| 2026-08-11 | KRW 22.150,00 | +12,21 % | KRW 19.720,00 | KRW 23.250,00 | KRW 19.520,00 | 372,94K |
| 2026-08-10 | KRW 19.740,00 | +3,08 % | KRW 19.150,00 | KRW 19.780,00 | KRW 18.960,00 | 61,47K |
| 2026-08-07 | KRW 19.150,00 | +2,90 % | KRW 18.680,00 | KRW 19.230,00 | KRW 18.460,00 | 38,63K |
| 2026-08-06 | KRW 18.610,00 | +4,08 % | KRW 17.750,00 | KRW 18.660,00 | KRW 17.630,00 | 50,28K |
| 2026-08-05 | KRW 17.880,00 | +0,68 % | KRW 17.850,00 | KRW 18.000,00 | KRW 17.720,00 | 25,12K |
| 2026-08-04 | KRW 17.760,00 | +4,10 % | KRW 17.080,00 | KRW 17.900,00 | KRW 17.080,00 | 36,44K |
| 2026-08-03 | KRW 17.060,00 | -1,67 % | KRW 17.210,00 | KRW 17.520,00 | KRW 17.000,00 | 45,20K |
| 2026-07-31 | KRW 17.350,00 | +2,06 % | KRW 17.460,00 | KRW 17.480,00 | KRW 16.850,00 | 53,34K |
| 2026-07-30 | KRW 17.000,00 | +4,10 % | KRW 16.050,00 | KRW 17.200,00 | KRW 16.050,00 | 44,24K |
| 2026-07-29 | KRW 16.330,00 | -2,57 % | KRW 16.760,00 | KRW 17.030,00 | KRW 16.030,00 | 57,16K |
| 2026-07-28 | KRW 16.760,00 | -4,61 % | KRW 17.560,00 | KRW 17.560,00 | KRW 16.690,00 | 37,05K |
| 2026-07-27 | KRW 17.570,00 | +1,97 % | KRW 17.460,00 | KRW 17.700,00 | KRW 17.220,00 | 23,18K |
| 2026-07-24 | KRW 17.230,00 | -0,98 % | KRW 17.400,00 | KRW 17.700,00 | KRW 17.170,00 | 30,29K |
| 2026-07-23 | KRW 17.400,00 | +3,39 % | KRW 17.000,00 | KRW 17.400,00 | KRW 17.000,00 | 14,82K |
| 2026-07-22 | KRW 16.830,00 | +0,30 % | KRW 16.960,00 | KRW 17.160,00 | KRW 16.820,00 | 20,00K |
| 2026-07-21 | KRW 16.780,00 | -0,12 % | KRW 16.660,00 | KRW 16.950,00 | KRW 16.530,00 | 21,73K |
| 2026-07-20 | KRW 16.800,00 | -3,78 % | KRW 17.450,00 | KRW 17.450,00 | KRW 16.800,00 | 43,54K |
| 2026-07-16 | KRW 17.460,00 | -0,68 % | KRW 17.650,00 | KRW 17.840,00 | KRW 16.900,00 | 28,95K |
| 2026-07-15 | KRW 17.580,00 | +0,63 % | KRW 17.520,00 | KRW 17.800,00 | KRW 17.450,00 | 37,37K |
| 2026-07-14 | KRW 17.470,00 | -1,96 % | KRW 17.820,00 | KRW 17.820,00 | KRW 17.195,00 | 46,85K |
| 2026-07-13 | KRW 17.820,00 | -1,55 % | KRW 18.000,00 | KRW 18.200,00 | KRW 17.460,00 | 59,56K |
| 2026-07-10 | KRW 18.100,00 | +2,38 % | KRW 17.750,00 | KRW 18.200,00 | KRW 17.500,00 | 26,95K |
| 2026-07-09 | KRW 17.680,00 | -1,56 % | KRW 17.610,00 | KRW 17.870,00 | KRW 17.480,00 | 31,47K |
| 2026-07-08 | KRW 17.960,00 | -1,32 % | KRW 18.150,00 | KRW 18.460,00 | KRW 17.610,00 | 42,20K |
| 2026-07-07 | KRW 18.200,00 | -1,30 % | KRW 18.180,00 | KRW 18.440,00 | KRW 17.800,00 | 22,04K |
| 2026-07-06 | KRW 18.440,00 | -0,05 % | KRW 18.450,00 | KRW 18.520,00 | KRW 18.050,00 | 10,90K |
| 2026-07-03 | KRW 18.450,00 | -1,23 % | KRW 18.480,00 | KRW 18.700,00 | KRW 18.080,00 | 14,16K |
| 2026-07-02 | KRW 18.680,00 | -0,43 % | KRW 18.540,00 | KRW 19.040,00 | KRW 18.200,00 | 10,13K |
| 2026-07-01 | KRW 18.760,00 | +1,41 % | KRW 18.590,00 | KRW 18.920,00 | KRW 17.750,00 | 9,38K |
| 2026-06-30 | KRW 18.500,00 | -1,60 % | KRW 18.800,00 | KRW 19.160,00 | KRW 18.500,00 | 12,71K |
| 2026-06-29 | KRW 18.800,00 | +9,75 % | KRW 17.000,00 | KRW 18.910,00 | KRW 17.000,00 | 33,10K |
| 2026-06-26 | KRW 17.130,00 | -4,14 % | KRW 17.870,00 | KRW 17.880,00 | KRW 16.970,00 | 57,67K |
| 2026-06-25 | KRW 17.870,00 | +0,39 % | KRW 17.900,00 | KRW 18.320,00 | KRW 17.810,00 | 10,05K |
| 2026-06-24 | KRW 17.800,00 | -0,06 % | KRW 17.800,00 | KRW 17.990,00 | KRW 17.580,00 | 16,68K |
| 2026-06-23 | KRW 17.810,00 | -3,15 % | KRW 18.000,00 | KRW 18.510,00 | KRW 17.730,00 | 32,96K |
| 2026-06-22 | KRW 18.390,00 | -1,76 % | KRW 18.720,00 | KRW 18.740,00 | KRW 18.340,00 | 20,51K |
| 2026-06-19 | KRW 18.720,00 | -3,01 % | KRW 19.200,00 | KRW 19.200,00 | KRW 18.340,00 | 34,19K |
| 2026-06-18 | KRW 19.300,00 | -0,67 % | KRW 19.540,00 | KRW 19.540,00 | KRW 18.950,00 | 23,15K |
| 2026-06-17 | KRW 19.430,00 | -0,56 % | KRW 19.560,00 | KRW 19.640,00 | KRW 19.380,00 | 14,59K |
| 2026-06-16 | KRW 19.540,00 | +0,93 % | KRW 19.540,00 | KRW 19.720,00 | KRW 19.450,00 | 21,03K |
| 2026-06-15 | KRW 19.360,00 | -1,48 % | KRW 19.940,00 | KRW 20.000,00 | KRW 19.300,00 | 38,06K |
| 2026-06-12 | KRW 19.650,00 | +2,99 % | KRW 19.440,00 | KRW 20.500,00 | KRW 19.150,00 | 50,56K |
| 2026-06-11 | KRW 19.080,00 | +2,47 % | KRW 18.450,00 | KRW 19.080,00 | KRW 18.240,00 | 13,35K |
| 2026-06-10 | KRW 18.620,00 | +0,38 % | KRW 18.910,00 | KRW 18.920,00 | KRW 18.190,00 | 11,97K |
| 2026-06-09 | KRW 18.550,00 | +3,46 % | KRW 17.900,00 | KRW 19.650,00 | KRW 17.900,00 | 17,12K |
| 2026-06-08 | KRW 17.930,00 | -3,76 % | KRW 18.200,00 | KRW 18.250,00 | KRW 17.610,00 | 31,73K |
| 2026-06-05 | KRW 18.630,00 | -1,01 % | KRW 18.640,00 | KRW 18.980,00 | KRW 18.430,00 | 21,39K |
| 2026-06-04 | KRW 18.820,00 | +0,53 % | KRW 18.880,00 | KRW 19.100,00 | KRW 18.650,00 | 10,40K |
| 2026-06-02 | KRW 18.720,00 | -1,11 % | KRW 18.840,00 | KRW 18.940,00 | KRW 18.360,00 | 30,05K |
| 2026-06-01 | KRW 18.930,00 | -1,41 % | KRW 19.450,00 | KRW 19.450,00 | KRW 18.900,00 | 33,01K |
| 2026-05-29 | KRW 19.200,00 | -1,44 % | KRW 19.700,00 | KRW 19.700,00 | KRW 19.090,00 | 21,71K |
| 2026-05-28 | KRW 19.480,00 | -1,47 % | KRW 19.970,00 | KRW 19.970,00 | KRW 19.150,00 | 23,71K |
| 2026-05-27 | KRW 19.770,00 | -3,80 % | KRW 20.400,00 | KRW 20.850,00 | KRW 19.690,00 | 29,11K |
| 2026-05-26 | KRW 20.550,00 | -1,20 % | KRW 20.950,00 | KRW 21.150,00 | KRW 20.500,00 | 16,94K |
| 2026-05-22 | KRW 20.800,00 | +4,00 % | KRW 20.350,00 | KRW 21.250,00 | KRW 20.300,00 | 27,65K |