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 17.450,00 | +0,17 % | KRW 17.630,00 | KRW 17.690,00 | KRW 17.410,00 | 4,00K |
| 2026-09-30 | KRW 17.420,00 | -0,51 % | KRW 17.630,00 | KRW 17.630,00 | KRW 17.390,00 | 4,10K |
| 2026-09-29 | KRW 17.510,00 | -2,72 % | KRW 18.000,00 | KRW 18.200,00 | KRW 17.380,00 | 6,61K |
| 2026-09-28 | KRW 18.000,00 | -0,33 % | KRW 18.000,00 | KRW 19.100,00 | KRW 17.890,00 | 12,68K |
| 2026-09-23 | KRW 18.060,00 | -1,90 % | KRW 18.690,00 | KRW 18.690,00 | KRW 18.000,00 | 11,23K |
| 2026-09-22 | KRW 18.410,00 | -2,39 % | KRW 18.600,00 | KRW 19.200,00 | KRW 18.390,00 | 37,42K |
| 2026-09-21 | KRW 18.860,00 | +5,54 % | KRW 17.860,00 | KRW 22.000,00 | KRW 17.630,00 | 197,58K |
| 2026-09-18 | KRW 17.870,00 | -0,61 % | KRW 18.030,00 | KRW 18.140,00 | KRW 17.690,00 | 3,74K |
| 2026-09-17 | KRW 17.980,00 | +1,24 % | KRW 18.170,00 | KRW 18.170,00 | KRW 17.600,00 | 5,95K |
| 2026-09-16 | KRW 17.760,00 | -0,62 % | KRW 17.870,00 | KRW 18.190,00 | KRW 17.710,00 | 3,37K |
| 2026-09-15 | KRW 17.870,00 | -0,72 % | KRW 17.830,00 | KRW 18.370,00 | KRW 17.670,00 | 7,19K |
| 2026-09-14 | KRW 18.000,00 | -2,28 % | KRW 18.770,00 | KRW 18.770,00 | KRW 17.940,00 | 11,03K |
| 2026-09-11 | KRW 18.420,00 | -1,39 % | KRW 18.530,00 | KRW 18.760,00 | KRW 18.280,00 | 8,82K |
| 2026-09-10 | KRW 18.680,00 | +0,38 % | KRW 18.600,00 | KRW 18.680,00 | KRW 18.240,00 | 8,61K |
| 2026-09-09 | KRW 18.610,00 | -0,80 % | KRW 18.700,00 | KRW 19.100,00 | KRW 18.610,00 | 9,23K |
| 2026-09-08 | KRW 18.760,00 | +1,24 % | KRW 18.600,00 | KRW 19.020,00 | KRW 18.510,00 | 8,80K |
| 2026-09-07 | KRW 18.530,00 | -0,11 % | KRW 18.540,00 | KRW 18.640,00 | KRW 18.240,00 | 5,35K |
| 2026-09-04 | KRW 18.550,00 | -0,80 % | KRW 18.750,00 | KRW 18.750,00 | KRW 18.390,00 | 8,44K |
| 2026-09-03 | KRW 18.700,00 | +1,14 % | KRW 18.760,00 | KRW 18.760,00 | KRW 18.230,00 | 14,34K |
| 2026-09-02 | KRW 18.490,00 | -0,75 % | KRW 18.620,00 | KRW 18.700,00 | KRW 18.280,00 | 8,01K |
| 2026-09-01 | KRW 18.630,00 | -0,85 % | KRW 18.750,00 | KRW 18.770,00 | KRW 18.300,00 | 13,21K |
| 2026-08-31 | KRW 18.790,00 | +0,16 % | KRW 18.800,00 | KRW 18.830,00 | KRW 18.280,00 | 6,77K |
| 2026-08-28 | KRW 18.760,00 | +0,05 % | KRW 18.720,00 | KRW 18.960,00 | KRW 18.500,00 | 6,15K |
| 2026-08-27 | KRW 18.750,00 | +1,19 % | KRW 18.520,00 | KRW 19.100,00 | KRW 18.520,00 | 16,82K |
| 2026-08-26 | KRW 18.530,00 | +2,89 % | KRW 18.190,00 | KRW 18.580,00 | KRW 18.100,00 | 9,28K |
| 2026-08-25 | KRW 18.010,00 | +0,33 % | KRW 17.970,00 | KRW 18.120,00 | KRW 17.510,00 | 8,07K |
| 2026-08-24 | KRW 17.950,00 | +0,62 % | KRW 17.730,00 | KRW 18.080,00 | KRW 17.720,00 | 8,57K |
| 2026-08-21 | KRW 17.840,00 | -1,82 % | KRW 18.150,00 | KRW 18.170,00 | KRW 17.630,00 | 14,36K |
| 2026-08-20 | KRW 18.170,00 | -1,84 % | KRW 18.500,00 | KRW 18.610,00 | KRW 18.160,00 | 23,76K |
| 2026-08-19 | KRW 18.510,00 | +0,16 % | KRW 17.830,00 | KRW 20.000,00 | KRW 17.680,00 | 120,67K |
| 2026-08-18 | KRW 18.480,00 | +3,41 % | KRW 19.000,00 | KRW 19.480,00 | KRW 18.200,00 | 42,48K |
| 2026-08-14 | KRW 17.870,00 | -0,33 % | KRW 17.930,00 | KRW 18.290,00 | KRW 17.870,00 | 7,62K |
| 2026-08-13 | KRW 17.930,00 | -1,81 % | KRW 18.220,00 | KRW 18.280,00 | KRW 17.930,00 | 5,85K |
| 2026-08-12 | KRW 18.260,00 | +0,55 % | KRW 18.340,00 | KRW 18.360,00 | KRW 18.080,00 | 5,14K |
| 2026-08-11 | KRW 18.160,00 | +0,50 % | KRW 17.930,00 | KRW 18.390,00 | KRW 17.930,00 | 10,34K |
| 2026-08-10 | KRW 18.070,00 | +3,73 % | KRW 17.480,00 | KRW 18.210,00 | KRW 17.390,00 | 13,15K |
| 2026-08-07 | KRW 17.420,00 | +0,64 % | KRW 17.300,00 | KRW 17.450,00 | KRW 17.010,00 | 6,93K |
| 2026-08-06 | KRW 17.310,00 | -0,29 % | KRW 17.360,00 | KRW 17.430,00 | KRW 17.100,00 | 8,85K |
| 2026-08-05 | KRW 17.360,00 | +4,89 % | KRW 16.640,00 | KRW 17.420,00 | KRW 16.640,00 | 9,35K |
| 2026-08-04 | KRW 16.550,00 | +1,04 % | KRW 16.350,00 | KRW 16.600,00 | KRW 16.310,00 | 8,73K |
| 2026-08-03 | KRW 16.380,00 | +3,15 % | KRW 15.600,00 | KRW 16.380,00 | KRW 15.600,00 | 20,64K |
| 2026-07-31 | KRW 15.880,00 | +3,32 % | KRW 15.520,00 | KRW 15.960,00 | KRW 14.720,00 | 19,93K |
| 2026-07-30 | KRW 15.370,00 | +3,36 % | KRW 14.300,00 | KRW 15.500,00 | KRW 14.300,00 | 40,59K |
| 2026-07-29 | KRW 14.870,00 | -3,75 % | KRW 15.450,00 | KRW 15.880,00 | KRW 14.670,00 | 22,94K |
| 2026-07-28 | KRW 15.450,00 | -7,15 % | KRW 16.540,00 | KRW 16.620,00 | KRW 15.450,00 | 18,31K |
| 2026-07-27 | KRW 16.640,00 | +2,09 % | KRW 16.300,00 | KRW 16.840,00 | KRW 16.300,00 | 6,35K |
| 2026-07-24 | KRW 16.300,00 | -2,28 % | KRW 16.680,00 | KRW 16.820,00 | KRW 16.240,00 | 6,80K |
| 2026-07-23 | KRW 16.680,00 | +5,57 % | KRW 15.860,00 | KRW 16.800,00 | KRW 15.860,00 | 10,11K |
| 2026-07-22 | KRW 15.800,00 | +1,02 % | KRW 15.650,00 | KRW 16.090,00 | KRW 15.650,00 | 9,02K |
| 2026-07-21 | KRW 15.640,00 | +1,56 % | KRW 15.400,00 | KRW 15.640,00 | KRW 15.200,00 | 10,82K |
| 2026-07-20 | KRW 15.400,00 | -2,84 % | KRW 16.080,00 | KRW 16.080,00 | KRW 15.400,00 | 14,14K |
| 2026-07-16 | KRW 15.850,00 | -2,28 % | KRW 16.220,00 | KRW 16.300,00 | KRW 15.850,00 | 9,41K |
| 2026-07-15 | KRW 16.220,00 | +1,38 % | KRW 16.020,00 | KRW 16.400,00 | KRW 16.020,00 | 12,60K |
| 2026-07-14 | KRW 16.000,00 | +0,38 % | KRW 15.820,00 | KRW 16.400,00 | KRW 15.820,00 | 17,05K |
| 2026-07-13 | KRW 15.940,00 | -6,62 % | KRW 17.070,00 | KRW 17.290,00 | KRW 15.870,00 | 23,90K |
| 2026-07-10 | KRW 17.070,00 | +2,89 % | KRW 16.620,00 | KRW 17.290,00 | KRW 16.620,00 | 13,46K |
| 2026-07-09 | KRW 16.590,00 | -3,55 % | KRW 17.190,00 | KRW 17.300,00 | KRW 16.100,00 | 25,81K |
| 2026-07-08 | KRW 17.200,00 | -3,64 % | KRW 17.370,00 | KRW 17.850,00 | KRW 17.010,00 | 18,41K |
| 2026-07-07 | KRW 17.850,00 | +1,88 % | KRW 17.380,00 | KRW 18.930,00 | KRW 17.380,00 | 40,37K |
| 2026-07-06 | KRW 17.520,00 | -0,23 % | KRW 17.610,00 | KRW 17.790,00 | KRW 17.140,00 | 7,12K |
| 2026-07-03 | KRW 17.560,00 | -3,73 % | KRW 18.030,00 | KRW 18.050,00 | KRW 17.200,00 | 21,39K |
| 2026-07-02 | KRW 18.240,00 | +3,64 % | KRW 17.310,00 | KRW 19.800,00 | KRW 17.200,00 | 61,10K |
| 2026-07-01 | KRW 17.600,00 | +4,20 % | KRW 16.770,00 | KRW 17.690,00 | KRW 16.770,00 | 11,93K |
| 2026-06-30 | KRW 16.890,00 | -0,59 % | KRW 17.140,00 | KRW 17.180,00 | KRW 16.670,00 | 10,36K |
| 2026-06-29 | KRW 16.990,00 | +6,65 % | KRW 15.750,00 | KRW 17.100,00 | KRW 15.750,00 | 35,39K |
| 2026-06-26 | KRW 15.930,00 | -5,46 % | KRW 16.970,00 | KRW 16.970,00 | KRW 15.500,00 | 38,90K |
| 2026-06-25 | KRW 16.850,00 | -0,18 % | KRW 16.880,00 | KRW 17.350,00 | KRW 16.500,00 | 27,29K |
| 2026-06-24 | KRW 16.880,00 | -3,43 % | KRW 17.320,00 | KRW 17.840,00 | KRW 16.330,00 | 51,33K |
| 2026-06-23 | KRW 17.480,00 | -5,97 % | KRW 18.510,00 | KRW 18.590,00 | KRW 17.470,00 | 16,05K |
| 2026-06-22 | KRW 18.590,00 | -1,85 % | KRW 18.920,00 | KRW 18.920,00 | KRW 18.510,00 | 8,96K |
| 2026-06-19 | KRW 18.940,00 | -1,41 % | KRW 19.400,00 | KRW 19.400,00 | KRW 18.520,00 | 15,79K |
| 2026-06-18 | KRW 19.210,00 | -4,19 % | KRW 20.300,00 | KRW 20.300,00 | KRW 19.210,00 | 11,41K |
| 2026-06-17 | KRW 20.050,00 | 0,00 % | KRW 20.200,00 | KRW 20.400,00 | KRW 19.740,00 | 9,73K |
| 2026-06-16 | KRW 20.050,00 | +1,26 % | KRW 19.650,00 | KRW 20.700,00 | KRW 19.590,00 | 17,11K |
| 2026-06-15 | KRW 19.800,00 | +2,33 % | KRW 20.400,00 | KRW 20.900,00 | KRW 19.620,00 | 18,37K |
| 2026-06-12 | KRW 19.350,00 | +4,03 % | KRW 19.520,00 | KRW 20.200,00 | KRW 19.160,00 | 17,71K |
| 2026-06-11 | KRW 18.600,00 | -1,64 % | KRW 18.760,00 | KRW 18.960,00 | KRW 18.500,00 | 11,90K |
| 2026-06-10 | KRW 18.910,00 | +0,96 % | KRW 19.130,00 | KRW 19.130,00 | KRW 18.500,00 | 11,44K |
| 2026-06-09 | KRW 18.730,00 | +0,97 % | KRW 18.510,00 | KRW 19.230,00 | KRW 18.510,00 | 18,84K |
| 2026-06-08 | KRW 18.550,00 | -5,84 % | KRW 18.510,00 | KRW 19.400,00 | KRW 18.510,00 | 18,53K |
| 2026-06-05 | KRW 19.700,00 | -1,99 % | KRW 19.780,00 | KRW 20.200,00 | KRW 19.570,00 | 13,54K |
| 2026-06-04 | KRW 20.100,00 | -0,25 % | KRW 20.150,00 | KRW 20.300,00 | KRW 19.920,00 | 9,16K |
| 2026-06-02 | KRW 20.150,00 | -0,25 % | KRW 19.700,00 | KRW 20.450,00 | KRW 19.590,00 | 11,88K |
| 2026-06-01 | KRW 20.200,00 | -3,81 % | KRW 20.750,00 | KRW 21.100,00 | KRW 20.000,00 | 30,53K |
| 2026-05-29 | KRW 21.000,00 | -0,71 % | KRW 21.400,00 | KRW 21.400,00 | KRW 20.550,00 | 22,62K |
| 2026-05-28 | KRW 21.150,00 | -1,63 % | KRW 21.500,00 | KRW 21.500,00 | KRW 20.650,00 | 21,36K |
| 2026-05-27 | KRW 21.500,00 | -3,15 % | KRW 22.200,00 | KRW 22.200,00 | KRW 21.450,00 | 25,12K |
| 2026-05-26 | KRW 22.200,00 | +0,91 % | KRW 22.250,00 | KRW 22.650,00 | KRW 21.800,00 | 23,05K |
| 2026-05-22 | KRW 22.000,00 | +2,56 % | KRW 21.700,00 | KRW 22.400,00 | KRW 21.650,00 | 14,19K |
| 2026-05-21 | KRW 21.450,00 | +1,18 % | KRW 21.450,00 | KRW 22.000,00 | KRW 21.450,00 | 9,26K |