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 17.760,00 | +0,11 % | KRW 18.200,00 | KRW 18.200,00 | KRW 17.440,00 | 5,04M |
| 2026-09-30 | KRW 17.740,00 | +2,13 % | KRW 17.750,00 | KRW 18.260,00 | KRW 17.480,00 | 6,01M |
| 2026-09-29 | KRW 17.370,00 | -7,01 % | KRW 18.470,00 | KRW 18.480,00 | KRW 17.150,00 | 8,59M |
| 2026-09-28 | KRW 18.680,00 | +7,11 % | KRW 17.640,00 | KRW 19.240,00 | KRW 17.350,00 | 12,94M |
| 2026-09-23 | KRW 17.440,00 | -7,23 % | KRW 18.800,00 | KRW 18.800,00 | KRW 17.300,00 | 10,16M |
| 2026-09-22 | KRW 18.800,00 | +2,79 % | KRW 18.830,00 | KRW 19.540,00 | KRW 18.540,00 | 9,16M |
| 2026-09-21 | KRW 18.290,00 | -3,28 % | KRW 19.050,00 | KRW 19.050,00 | KRW 18.090,00 | 5,15M |
| 2026-09-18 | KRW 18.910,00 | +2,27 % | KRW 18.900,00 | KRW 19.700,00 | KRW 18.760,00 | 8,02M |
| 2026-09-17 | KRW 18.490,00 | -0,43 % | KRW 18.740,00 | KRW 18.900,00 | KRW 18.350,00 | 3,65M |
| 2026-09-16 | KRW 18.570,00 | -2,93 % | KRW 19.160,00 | KRW 19.340,00 | KRW 18.330,00 | 4,07M |
| 2026-09-15 | KRW 19.130,00 | +1,97 % | KRW 18.440,00 | KRW 19.330,00 | KRW 18.120,00 | 4,78M |
| 2026-09-14 | KRW 18.760,00 | -5,68 % | KRW 19.480,00 | KRW 19.550,00 | KRW 18.500,00 | 4,83M |
| 2026-09-11 | KRW 19.890,00 | +0,71 % | KRW 19.500,00 | KRW 20.150,00 | KRW 19.060,00 | 7,79M |
| 2026-09-10 | KRW 19.750,00 | +1,54 % | KRW 18.900,00 | KRW 19.820,00 | KRW 18.670,00 | 8,44M |
| 2026-09-09 | KRW 19.450,00 | -2,60 % | KRW 20.250,00 | KRW 21.300,00 | KRW 19.350,00 | 14,80M |
| 2026-09-08 | KRW 19.970,00 | +8,47 % | KRW 18.800,00 | KRW 21.300,00 | KRW 18.480,00 | 27,03M |
| 2026-09-07 | KRW 18.410,00 | +9,26 % | KRW 16.870,00 | KRW 18.550,00 | KRW 16.590,00 | 9,39M |
| 2026-09-04 | KRW 16.850,00 | +0,60 % | KRW 16.840,00 | KRW 17.260,00 | KRW 16.450,00 | 4,00M |
| 2026-09-03 | KRW 16.750,00 | +2,89 % | KRW 16.520,00 | KRW 17.370,00 | KRW 15.950,00 | 7,50M |
| 2026-09-02 | KRW 16.280,00 | -3,21 % | KRW 16.000,00 | KRW 16.600,00 | KRW 15.945,00 | 4,02M |
| 2026-09-01 | KRW 16.820,00 | -7,53 % | KRW 18.150,00 | KRW 18.250,00 | KRW 16.680,00 | 6,29M |
| 2026-08-31 | KRW 18.190,00 | -7,62 % | KRW 19.210,00 | KRW 19.590,00 | KRW 18.000,00 | 5,27M |
| 2026-08-28 | KRW 19.690,00 | -1,55 % | KRW 20.000,00 | KRW 20.000,00 | KRW 18.860,00 | 7,12M |
| 2026-08-27 | KRW 20.000,00 | +4,71 % | KRW 19.090,00 | KRW 21.950,00 | KRW 18.760,00 | 22,13M |
| 2026-08-26 | KRW 19.100,00 | +8,40 % | KRW 18.250,00 | KRW 19.760,00 | KRW 17.480,00 | 20,38M |
| 2026-08-25 | KRW 17.620,00 | +11,80 % | KRW 15.900,00 | KRW 17.750,00 | KRW 15.100,00 | 7,97M |
| 2026-08-24 | KRW 15.760,00 | -1,07 % | KRW 15.930,00 | KRW 16.250,00 | KRW 15.450,00 | 1,74M |
| 2026-08-21 | KRW 15.930,00 | -4,67 % | KRW 16.500,00 | KRW 16.500,00 | KRW 15.810,00 | 2,63M |
| 2026-08-20 | KRW 16.710,00 | -2,85 % | KRW 17.200,00 | KRW 17.320,00 | KRW 16.690,00 | 2,98M |
| 2026-08-19 | KRW 17.200,00 | +0,17 % | KRW 16.170,00 | KRW 17.500,00 | KRW 16.050,00 | 3,88M |
| 2026-08-18 | KRW 17.170,00 | -4,66 % | KRW 17.800,00 | KRW 18.150,00 | KRW 16.940,00 | 3,71M |
| 2026-08-14 | KRW 18.010,00 | -2,12 % | KRW 18.870,00 | KRW 19.130,00 | KRW 17.460,00 | 4,86M |
| 2026-08-13 | KRW 18.400,00 | +3,20 % | KRW 18.100,00 | KRW 18.880,00 | KRW 18.000,00 | 5,60M |
| 2026-08-12 | KRW 17.830,00 | +2,94 % | KRW 17.330,00 | KRW 18.110,00 | KRW 17.040,00 | 5,01M |
| 2026-08-11 | KRW 17.320,00 | +1,70 % | KRW 16.780,00 | KRW 17.490,00 | KRW 15.970,00 | 5,31M |
| 2026-08-10 | KRW 17.030,00 | +3,78 % | KRW 16.650,00 | KRW 17.290,00 | KRW 16.330,00 | 5,74M |
| 2026-08-07 | KRW 16.410,00 | -2,73 % | KRW 16.870,00 | KRW 17.520,00 | KRW 15.700,00 | 5,51M |
| 2026-08-06 | KRW 16.870,00 | +3,94 % | KRW 16.240,00 | KRW 17.440,00 | KRW 15.900,00 | 11,46M |
| 2026-08-05 | KRW 16.230,00 | +6,78 % | KRW 15.850,00 | KRW 16.650,00 | KRW 15.060,00 | 9,52M |
| 2026-08-04 | KRW 15.200,00 | +14,29 % | KRW 13.200,00 | KRW 15.220,00 | KRW 13.050,00 | 9,73M |
| 2026-08-03 | KRW 13.300,00 | +4,07 % | KRW 12.720,00 | KRW 14.540,00 | KRW 12.250,00 | 5,99M |
| 2026-07-31 | KRW 12.780,00 | +14,11 % | KRW 11.880,00 | KRW 13.090,00 | KRW 11.880,00 | 9,75M |
| 2026-07-30 | KRW 11.200,00 | -6,82 % | KRW 11.610,00 | KRW 12.270,00 | KRW 11.080,00 | 5,72M |
| 2026-07-29 | KRW 12.020,00 | -10,50 % | KRW 13.550,00 | KRW 13.670,00 | KRW 11.390,00 | 5,57M |
| 2026-07-28 | KRW 13.430,00 | -11,53 % | KRW 14.450,00 | KRW 14.500,00 | KRW 13.180,00 | 2,97M |
| 2026-07-27 | KRW 15.180,00 | -0,78 % | KRW 15.610,00 | KRW 15.730,00 | KRW 14.850,00 | 2,39M |
| 2026-07-24 | KRW 15.300,00 | -6,36 % | KRW 15.860,00 | KRW 16.300,00 | KRW 15.170,00 | 3,69M |
| 2026-07-23 | KRW 16.340,00 | +7,01 % | KRW 15.500,00 | KRW 16.500,00 | KRW 15.100,00 | 5,44M |
| 2026-07-22 | KRW 15.270,00 | +3,18 % | KRW 15.150,00 | KRW 16.090,00 | KRW 15.030,00 | 4,07M |
| 2026-07-21 | KRW 14.800,00 | +1,79 % | KRW 14.230,00 | KRW 15.190,00 | KRW 13.920,00 | 3,65M |
| 2026-07-20 | KRW 14.540,00 | -4,03 % | KRW 14.750,00 | KRW 15.100,00 | KRW 14.260,00 | 2,84M |
| 2026-07-16 | KRW 15.150,00 | -6,71 % | KRW 15.800,00 | KRW 15.870,00 | KRW 15.030,00 | 2,83M |
| 2026-07-15 | KRW 16.240,00 | +2,59 % | KRW 16.300,00 | KRW 16.910,00 | KRW 16.090,00 | 3,72M |
| 2026-07-14 | KRW 15.830,00 | -1,12 % | KRW 16.010,00 | KRW 16.290,00 | KRW 15.130,00 | 4,11M |
| 2026-07-13 | KRW 16.010,00 | -8,25 % | KRW 17.370,00 | KRW 18.280,00 | KRW 15.860,00 | 4,31M |
| 2026-07-10 | KRW 17.450,00 | +8,79 % | KRW 16.300,00 | KRW 18.360,00 | KRW 16.130,00 | 7,40M |
| 2026-07-09 | KRW 16.040,00 | +1,33 % | KRW 15.830,00 | KRW 16.210,00 | KRW 15.000,00 | 6,00M |
| 2026-07-08 | KRW 15.830,00 | -5,89 % | KRW 15.990,00 | KRW 16.710,00 | KRW 15.480,00 | 5,90M |
| 2026-07-07 | KRW 16.820,00 | -6,97 % | KRW 17.690,00 | KRW 17.920,00 | KRW 16.360,00 | 4,46M |
| 2026-07-06 | KRW 18.080,00 | -1,63 % | KRW 18.400,00 | KRW 19.190,00 | KRW 17.690,00 | 3,59M |
| 2026-07-03 | KRW 18.380,00 | +0,16 % | KRW 18.400,00 | KRW 18.540,00 | KRW 17.010,00 | 4,47M |
| 2026-07-02 | KRW 18.350,00 | -5,51 % | KRW 19.190,00 | KRW 19.590,00 | KRW 18.150,00 | 4,79M |
| 2026-07-01 | KRW 19.420,00 | +3,08 % | KRW 19.330,00 | KRW 20.950,00 | KRW 18.940,00 | 9,08M |
| 2026-06-30 | KRW 18.840,00 | -4,90 % | KRW 19.810,00 | KRW 19.810,00 | KRW 18.620,00 | 4,48M |
| 2026-06-29 | KRW 19.810,00 | +8,91 % | KRW 18.200,00 | KRW 20.200,00 | KRW 17.700,00 | 8,25M |
| 2026-06-26 | KRW 18.190,00 | -8,41 % | KRW 19.560,00 | KRW 19.590,00 | KRW 17.620,00 | 7,58M |
| 2026-06-25 | KRW 19.860,00 | +1,95 % | KRW 19.570,00 | KRW 20.600,00 | KRW 19.490,00 | 7,00M |
| 2026-06-24 | KRW 19.480,00 | +0,52 % | KRW 19.200,00 | KRW 20.600,00 | KRW 19.130,00 | 7,93M |
| 2026-06-23 | KRW 19.380,00 | -11,10 % | KRW 21.350,00 | KRW 21.550,00 | KRW 19.320,00 | 8,17M |
| 2026-06-22 | KRW 21.800,00 | +2,59 % | KRW 20.200,00 | KRW 22.400,00 | KRW 20.200,00 | 9,40M |
| 2026-06-19 | KRW 21.250,00 | -7,41 % | KRW 22.950,00 | KRW 23.200,00 | KRW 20.950,00 | 9,44M |
| 2026-06-18 | KRW 22.950,00 | -7,46 % | KRW 25.200,00 | KRW 25.250,00 | KRW 22.800,00 | 11,62M |
| 2026-06-17 | KRW 24.800,00 | -9,65 % | KRW 28.700,00 | KRW 28.750,00 | KRW 24.600,00 | 19,09M |
| 2026-06-16 | KRW 27.450,00 | +19,87 % | KRW 23.150,00 | KRW 28.750,00 | KRW 22.300,00 | 48,17M |
| 2026-06-15 | KRW 22.900,00 | +4,81 % | KRW 24.550,00 | KRW 24.550,00 | KRW 22.350,00 | 11,34M |
| 2026-06-12 | KRW 21.850,00 | +6,85 % | KRW 23.850,00 | KRW 24.600,00 | KRW 21.100,00 | 16,69M |
| 2026-06-11 | KRW 20.450,00 | -1,45 % | KRW 19.970,00 | KRW 20.450,00 | KRW 19.270,00 | 4,77M |
| 2026-06-10 | KRW 20.750,00 | -1,43 % | KRW 20.150,00 | KRW 21.600,00 | KRW 19.750,00 | 7,13K |
| 2026-06-09 | KRW 21.050,00 | +3,19 % | KRW 20.450,00 | KRW 21.200,00 | KRW 19.290,00 | 7,74M |
| 2026-06-08 | KRW 20.400,00 | -6,21 % | KRW 19.320,00 | KRW 20.800,00 | KRW 19.250,00 | 6,75M |
| 2026-06-05 | KRW 21.750,00 | -5,23 % | KRW 22.700,00 | KRW 22.700,00 | KRW 21.250,00 | 5,18M |
| 2026-06-04 | KRW 22.950,00 | +0,66 % | KRW 22.450,00 | KRW 23.850,00 | KRW 22.200,00 | 7,35M |
| 2026-06-02 | KRW 22.800,00 | -5,98 % | KRW 23.650,00 | KRW 23.750,00 | KRW 21.750,00 | 11,15M |
| 2026-06-01 | KRW 24.250,00 | -7,44 % | KRW 25.050,00 | KRW 25.200,00 | KRW 24.150,00 | 10,07M |
| 2026-05-29 | KRW 26.200,00 | +2,95 % | KRW 26.500,00 | KRW 27.250,00 | KRW 24.850,00 | 15,51M |
| 2026-05-28 | KRW 25.450,00 | -4,86 % | KRW 26.750,00 | KRW 27.450,00 | KRW 24.475,00 | 10,05M |
| 2026-05-27 | KRW 26.750,00 | -9,17 % | KRW 29.450,00 | KRW 29.500,00 | KRW 26.600,00 | 11,39M |
| 2026-05-26 | KRW 29.450,00 | +3,15 % | KRW 29.800,00 | KRW 32.350,00 | KRW 29.300,00 | 18,17M |
| 2026-05-22 | KRW 28.550,00 | +0,71 % | KRW 29.850,00 | KRW 29.900,00 | KRW 27.650,00 | 9,47M |
| 2026-05-21 | KRW 28.350,00 | +6,38 % | KRW 28.850,00 | KRW 30.150,00 | KRW 27.000,00 | 16,45M |