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 25.300,00 | -1,56 % | KRW 25.500,00 | KRW 25.900,00 | KRW 25.100,00 | 6,24K |
| 2026-10-01 | KRW 25.700,00 | +3,84 % | KRW 24.800,00 | KRW 25.750,00 | KRW 24.550,00 | 17,87K |
| 2026-09-30 | KRW 24.750,00 | -2,37 % | KRW 25.600,00 | KRW 25.600,00 | KRW 24.600,00 | 10,60K |
| 2026-09-29 | KRW 25.350,00 | -4,70 % | KRW 26.400,00 | KRW 26.700,00 | KRW 24.600,00 | 14,69K |
| 2026-09-28 | KRW 26.600,00 | -3,45 % | KRW 26.950,00 | KRW 26.950,00 | KRW 25.850,00 | 16,62K |
| 2026-09-23 | KRW 27.550,00 | +6,99 % | KRW 25.900,00 | KRW 28.450,00 | KRW 25.650,00 | 56,29K |
| 2026-09-22 | KRW 25.750,00 | +16,52 % | KRW 22.450,00 | KRW 27.400,00 | KRW 22.450,00 | 147,69K |
| 2026-09-21 | KRW 22.100,00 | -0,45 % | KRW 22.200,00 | KRW 22.250,00 | KRW 21.900,00 | 4,20K |
| 2026-09-18 | KRW 22.200,00 | -2,42 % | KRW 23.000,00 | KRW 23.400,00 | KRW 22.100,00 | 6,92K |
| 2026-09-17 | KRW 22.750,00 | +5,08 % | KRW 21.700,00 | KRW 23.250,00 | KRW 21.450,00 | 14,47K |
| 2026-09-16 | KRW 21.650,00 | -1,14 % | KRW 22.000,00 | KRW 22.000,00 | KRW 21.450,00 | 3,71K |
| 2026-09-15 | KRW 21.900,00 | +0,69 % | KRW 21.750,00 | KRW 22.000,00 | KRW 21.400,00 | 4,67K |
| 2026-09-14 | KRW 21.750,00 | -3,12 % | KRW 22.450,00 | KRW 22.450,00 | KRW 21.500,00 | 17,23K |
| 2026-09-11 | KRW 22.450,00 | -1,32 % | KRW 22.600,00 | KRW 22.800,00 | KRW 22.200,00 | 6,82K |
| 2026-09-10 | KRW 22.750,00 | 0,00 % | KRW 22.550,00 | KRW 24.300,00 | KRW 22.150,00 | 22,71K |
| 2026-09-09 | KRW 22.750,00 | -0,87 % | KRW 22.800,00 | KRW 23.150,00 | KRW 22.550,00 | 12,28K |
| 2026-09-08 | KRW 22.950,00 | -1,92 % | KRW 23.650,00 | KRW 23.650,00 | KRW 22.500,00 | 13,50K |
| 2026-09-07 | KRW 23.400,00 | -0,85 % | KRW 23.900,00 | KRW 24.000,00 | KRW 23.000,00 | 14,09K |
| 2026-09-04 | KRW 23.600,00 | +0,21 % | KRW 24.000,00 | KRW 24.000,00 | KRW 23.200,00 | 15,30K |
| 2026-09-03 | KRW 23.550,00 | -7,28 % | KRW 25.400,00 | KRW 25.500,00 | KRW 23.550,00 | 15,54K |
| 2026-09-02 | KRW 25.400,00 | -4,15 % | KRW 25.850,00 | KRW 25.850,00 | KRW 24.300,00 | 19,86K |
| 2026-09-01 | KRW 26.500,00 | +1,92 % | KRW 25.500,00 | KRW 26.700,00 | KRW 25.100,00 | 16,99K |
| 2026-08-31 | KRW 26.000,00 | +1,56 % | KRW 26.200,00 | KRW 26.200,00 | KRW 24.550,00 | 13,72K |
| 2026-08-28 | KRW 25.600,00 | -4,48 % | KRW 26.650,00 | KRW 27.250,00 | KRW 25.500,00 | 15,58K |
| 2026-08-27 | KRW 26.800,00 | +12,37 % | KRW 23.850,00 | KRW 28.100,00 | KRW 23.650,00 | 43,14K |
| 2026-08-26 | KRW 23.850,00 | +5,07 % | KRW 22.800,00 | KRW 23.850,00 | KRW 21.900,00 | 12,83K |
| 2026-08-25 | KRW 22.700,00 | +4,85 % | KRW 21.650,00 | KRW 22.700,00 | KRW 20.350,00 | 10,91K |
| 2026-08-24 | KRW 21.650,00 | -3,56 % | KRW 22.200,00 | KRW 22.850,00 | KRW 21.400,00 | 9,59K |
| 2026-08-21 | KRW 22.450,00 | -6,65 % | KRW 23.900,00 | KRW 23.900,00 | KRW 22.250,00 | 12,05K |
| 2026-08-20 | KRW 24.050,00 | +0,42 % | KRW 24.350,00 | KRW 24.750,00 | KRW 23.850,00 | 10,15K |
| 2026-08-19 | KRW 23.950,00 | -10,13 % | KRW 26.650,00 | KRW 26.650,00 | KRW 23.750,00 | 25,48K |
| 2026-08-18 | KRW 26.650,00 | +5,13 % | KRW 25.300,00 | KRW 27.750,00 | KRW 23.500,00 | 38,85K |
| 2026-08-14 | KRW 25.350,00 | +9,27 % | KRW 23.900,00 | KRW 25.800,00 | KRW 23.100,00 | 44,63K |
| 2026-08-13 | KRW 23.200,00 | -0,22 % | KRW 23.550,00 | KRW 24.050,00 | KRW 22.950,00 | 17,99K |
| 2026-08-12 | KRW 23.250,00 | -0,21 % | KRW 23.300,00 | KRW 23.550,00 | KRW 22.900,00 | 12,85K |
| 2026-08-11 | KRW 23.300,00 | 0,00 % | KRW 23.600,00 | KRW 23.750,00 | KRW 23.050,00 | 5,70K |
| 2026-08-10 | KRW 23.300,00 | +5,19 % | KRW 22.650,00 | KRW 23.450,00 | KRW 22.450,00 | 6,35K |
| 2026-08-07 | KRW 22.150,00 | -1,99 % | KRW 22.500,00 | KRW 23.100,00 | KRW 21.700,00 | 8,90K |
| 2026-08-06 | KRW 22.600,00 | -3,83 % | KRW 23.350,00 | KRW 23.700,00 | KRW 22.450,00 | 11,13K |
| 2026-08-05 | KRW 23.500,00 | +8,29 % | KRW 22.200,00 | KRW 24.000,00 | KRW 22.100,00 | 18,53K |
| 2026-08-04 | KRW 21.700,00 | +1,17 % | KRW 21.950,00 | KRW 22.550,00 | KRW 21.100,00 | 22,04K |
| 2026-08-03 | KRW 21.450,00 | +1,90 % | KRW 21.250,00 | KRW 22.400,00 | KRW 20.700,00 | 7,04K |
| 2026-07-31 | KRW 21.050,00 | +6,64 % | KRW 20.300,00 | KRW 21.400,00 | KRW 20.200,00 | 15,39K |
| 2026-07-30 | KRW 19.740,00 | -5,78 % | KRW 19.600,00 | KRW 21.000,00 | KRW 19.470,00 | 27,31K |
| 2026-07-29 | KRW 20.950,00 | -8,71 % | KRW 23.000,00 | KRW 23.500,00 | KRW 18.800,00 | 34,07K |
| 2026-07-28 | KRW 22.950,00 | -8,93 % | KRW 25.000,00 | KRW 25.050,00 | KRW 22.950,00 | 10,15K |
| 2026-07-27 | KRW 25.200,00 | -1,37 % | KRW 25.850,00 | KRW 25.850,00 | KRW 24.800,00 | 17,72K |
| 2026-07-24 | KRW 25.550,00 | -6,07 % | KRW 26.550,00 | KRW 26.550,00 | KRW 24.550,00 | 21,71K |
| 2026-07-23 | KRW 27.200,00 | +6,67 % | KRW 25.300,00 | KRW 27.550,00 | KRW 24.700,00 | 19,10K |
| 2026-07-22 | KRW 25.500,00 | -0,20 % | KRW 26.350,00 | KRW 27.500,00 | KRW 25.400,00 | 41,13K |
| 2026-07-21 | KRW 25.550,00 | -6,92 % | KRW 26.700,00 | KRW 26.800,00 | KRW 24.450,00 | 41,13K |
| 2026-07-20 | KRW 27.450,00 | -11,17 % | KRW 31.000,00 | KRW 31.000,00 | KRW 27.200,00 | 42,60K |
| 2026-07-16 | KRW 30.900,00 | -2,52 % | KRW 31.050,00 | KRW 31.650,00 | KRW 29.700,00 | 363,60K |
| 2026-07-15 | KRW 31.700,00 | +6,38 % | KRW 29.850,00 | KRW 32.350,00 | KRW 28.750,00 | 179,55K |
| 2026-07-14 | KRW 29.800,00 | +7,97 % | KRW 27.550,00 | KRW 29.800,00 | KRW 25.950,00 | 122,32K |
| 2026-07-13 | KRW 27.600,00 | -7,23 % | KRW 29.100,00 | KRW 29.850,00 | KRW 26.600,00 | 167,40K |
| 2026-07-10 | KRW 29.750,00 | +11,01 % | KRW 26.600,00 | KRW 29.750,00 | KRW 26.600,00 | 29,75K |
| 2026-07-09 | KRW 26.800,00 | -0,92 % | KRW 26.400,00 | KRW 28.750,00 | KRW 26.400,00 | 31,62K |
| 2026-07-08 | KRW 27.050,00 | -1,10 % | KRW 27.450,00 | KRW 28.150,00 | KRW 26.000,00 | 25,56K |
| 2026-07-07 | KRW 27.350,00 | -1,97 % | KRW 27.000,00 | KRW 29.750,00 | KRW 26.250,00 | 21,03K |
| 2026-07-06 | KRW 27.900,00 | -5,58 % | KRW 28.900,00 | KRW 29.350,00 | KRW 27.200,00 | 18,39K |
| 2026-07-03 | KRW 29.550,00 | +4,23 % | KRW 28.800,00 | KRW 29.800,00 | KRW 26.800,00 | 31,53K |
| 2026-07-02 | KRW 28.350,00 | -14,35 % | KRW 32.050,00 | KRW 32.300,00 | KRW 27.800,00 | 25,96K |
| 2026-07-01 | KRW 33.100,00 | +2,95 % | KRW 32.350,00 | KRW 33.500,00 | KRW 31.250,00 | 28,60K |
| 2026-06-30 | KRW 32.150,00 | +3,04 % | KRW 30.300,00 | KRW 32.800,00 | KRW 30.300,00 | 27,23K |
| 2026-06-29 | KRW 31.200,00 | +7,96 % | KRW 28.850,00 | KRW 31.700,00 | KRW 28.400,00 | 19,28K |
| 2026-06-26 | KRW 28.900,00 | -4,30 % | KRW 29.500,00 | KRW 30.500,00 | KRW 27.900,00 | 30,69K |
| 2026-06-25 | KRW 30.200,00 | -0,33 % | KRW 30.950,00 | KRW 31.750,00 | KRW 29.500,00 | 9,58K |
| 2026-06-24 | KRW 30.300,00 | -1,94 % | KRW 31.300,00 | KRW 32.500,00 | KRW 30.000,00 | 13,36K |
| 2026-06-23 | KRW 30.900,00 | -6,79 % | KRW 33.150,00 | KRW 33.400,00 | KRW 30.550,00 | 24,51K |
| 2026-06-22 | KRW 33.150,00 | -4,19 % | KRW 33.900,00 | KRW 36.000,00 | KRW 32.600,00 | 31,27K |
| 2026-06-19 | KRW 34.600,00 | -3,62 % | KRW 35.950,00 | KRW 36.650,00 | KRW 33.850,00 | 20,34K |
| 2026-06-18 | KRW 35.900,00 | -3,49 % | KRW 36.850,00 | KRW 36.850,00 | KRW 35.500,00 | 11,45K |
| 2026-06-17 | KRW 37.200,00 | -0,80 % | KRW 37.200,00 | KRW 37.850,00 | KRW 36.100,00 | 15,41K |
| 2026-06-16 | KRW 37.500,00 | -8,98 % | KRW 41.000,00 | KRW 41.150,00 | KRW 37.400,00 | 27,77K |
| 2026-06-15 | KRW 41.200,00 | -2,14 % | KRW 42.200,00 | KRW 43.400,00 | KRW 40.800,00 | 9,15K |
| 2026-06-12 | KRW 42.100,00 | +6,05 % | KRW 40.000,00 | KRW 43.950,00 | KRW 39.450,00 | 41,51K |
| 2026-06-11 | KRW 39.700,00 | +4,06 % | KRW 38.000,00 | KRW 40.150,00 | KRW 37.000,00 | 38,95K |
| 2026-06-10 | KRW 38.150,00 | -1,55 % | KRW 38.300,00 | KRW 39.500,00 | KRW 37.150,00 | 26,76K |
| 2026-06-09 | KRW 38.750,00 | +9,00 % | KRW 35.550,00 | KRW 40.000,00 | KRW 35.200,00 | 52,88K |
| 2026-06-08 | KRW 35.550,00 | -14,34 % | KRW 38.800,00 | KRW 39.100,00 | KRW 35.200,00 | 67,58K |
| 2026-06-05 | KRW 41.500,00 | +1,34 % | KRW 39.250,00 | KRW 42.900,00 | KRW 35.800,00 | 63,32K |
| 2026-06-04 | KRW 40.950,00 | -3,65 % | KRW 41.950,00 | KRW 44.500,00 | KRW 40.350,00 | 88,89K |
| 2026-06-02 | KRW 42.500,00 | -6,90 % | KRW 44.500,00 | KRW 44.850,00 | KRW 38.250,00 | 86,00K |
| 2026-06-01 | KRW 45.650,00 | +0,22 % | KRW 44.950,00 | KRW 47.250,00 | KRW 40.500,00 | 87,31K |
| 2026-05-29 | KRW 45.550,00 | -4,31 % | KRW 48.650,00 | KRW 49.600,00 | KRW 44.000,00 | 71,58K |
| 2026-05-28 | KRW 47.600,00 | +19,45 % | KRW 40.650,00 | KRW 51.700,00 | KRW 40.600,00 | 257,57K |
| 2026-05-27 | KRW 39.850,00 | -8,07 % | KRW 44.300,00 | KRW 44.300,00 | KRW 39.200,00 | 61,66K |
| 2026-05-26 | KRW 43.350,00 | +8,10 % | KRW 41.000,00 | KRW 44.600,00 | KRW 41.000,00 | 181,68K |
| 2026-05-22 | KRW 40.100,00 | +1,52 % | KRW 39.650,00 | KRW 41.500,00 | KRW 38.450,00 | 41,52K |