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 36.000,00 | +12,68 % | KRW 31.150,00 | KRW 36.500,00 | KRW 31.150,00 | 754,52K |
| 2026-09-30 | KRW 31.950,00 | +12,30 % | KRW 28.700,00 | KRW 32.000,00 | KRW 28.700,00 | 612,66K |
| 2026-09-29 | KRW 28.450,00 | +5,37 % | KRW 26.400,00 | KRW 28.800,00 | KRW 25.900,00 | 356,05K |
| 2026-09-28 | KRW 27.000,00 | -2,35 % | KRW 27.500,00 | KRW 27.650,00 | KRW 25.700,00 | 231,62K |
| 2026-09-23 | KRW 27.650,00 | -2,47 % | KRW 27.600,00 | KRW 28.550,00 | KRW 26.300,00 | 367,26K |
| 2026-09-22 | KRW 28.350,00 | +0,53 % | KRW 27.400,00 | KRW 29.450,00 | KRW 27.050,00 | 597,53K |
| 2026-09-21 | KRW 28.200,00 | +10,37 % | KRW 25.400,00 | KRW 29.600,00 | KRW 25.150,00 | 1,24M |
| 2026-09-18 | KRW 25.550,00 | +14,32 % | KRW 22.050,00 | KRW 25.850,00 | KRW 21.850,00 | 1,76M |
| 2026-09-17 | KRW 22.350,00 | +25,49 % | KRW 20.350,00 | KRW 22.600,00 | KRW 19.500,00 | 2,40M |
| 2026-09-16 | KRW 17.810,00 | +3,25 % | KRW 17.950,00 | KRW 18.240,00 | KRW 17.270,00 | 194,85K |
| 2026-09-15 | KRW 17.250,00 | -0,12 % | KRW 17.260,00 | KRW 17.920,00 | KRW 17.050,00 | 63,87K |
| 2026-09-14 | KRW 17.270,00 | -1,65 % | KRW 17.560,00 | KRW 17.560,00 | KRW 17.030,00 | 70,59K |
| 2026-09-11 | KRW 17.560,00 | -3,14 % | KRW 17.650,00 | KRW 17.830,00 | KRW 17.200,00 | 87,45K |
| 2026-09-10 | KRW 18.130,00 | -2,89 % | KRW 18.670,00 | KRW 18.670,00 | KRW 17.970,00 | 302,29K |
| 2026-09-09 | KRW 18.670,00 | -0,43 % | KRW 18.900,00 | KRW 19.280,00 | KRW 18.520,00 | 130,69K |
| 2026-09-08 | KRW 18.750,00 | -3,35 % | KRW 19.570,00 | KRW 19.680,00 | KRW 18.750,00 | 80,82K |
| 2026-09-07 | KRW 19.400,00 | +3,41 % | KRW 19.400,00 | KRW 19.630,00 | KRW 19.240,00 | 88,38K |
| 2026-09-04 | KRW 18.760,00 | +2,07 % | KRW 18.600,00 | KRW 19.010,00 | KRW 18.490,00 | 72,79K |
| 2026-09-03 | KRW 18.380,00 | -6,18 % | KRW 19.720,00 | KRW 19.950,00 | KRW 18.250,00 | 127,13K |
| 2026-09-02 | KRW 19.590,00 | -3,26 % | KRW 19.600,00 | KRW 20.100,00 | KRW 19.300,00 | 78,41K |
| 2026-09-01 | KRW 20.250,00 | -1,70 % | KRW 20.250,00 | KRW 20.850,00 | KRW 19.910,00 | 88,02K |
| 2026-08-31 | KRW 20.600,00 | 0,00 % | KRW 20.100,00 | KRW 20.700,00 | KRW 19.410,00 | 48,85K |
| 2026-08-28 | KRW 20.600,00 | -2,60 % | KRW 21.000,00 | KRW 21.550,00 | KRW 20.300,00 | 66,53K |
| 2026-08-27 | KRW 21.150,00 | -6,21 % | KRW 22.850,00 | KRW 22.900,00 | KRW 21.000,00 | 147,91K |
| 2026-08-26 | KRW 22.550,00 | +1,58 % | KRW 22.700,00 | KRW 22.700,00 | KRW 21.550,00 | 65,17K |
| 2026-08-25 | KRW 22.200,00 | +5,71 % | KRW 20.250,00 | KRW 22.200,00 | KRW 19.410,00 | 106,60K |
| 2026-08-24 | KRW 21.000,00 | -1,41 % | KRW 21.650,00 | KRW 22.000,00 | KRW 20.500,00 | 94,60K |
| 2026-08-21 | KRW 21.300,00 | -6,17 % | KRW 22.700,00 | KRW 22.700,00 | KRW 20.950,00 | 100,01K |
| 2026-08-20 | KRW 22.700,00 | +0,89 % | KRW 23.000,00 | KRW 24.200,00 | KRW 22.250,00 | 88,11K |
| 2026-08-19 | KRW 22.500,00 | -1,53 % | KRW 21.750,00 | KRW 23.100,00 | KRW 21.300,00 | 98,09K |
| 2026-08-18 | KRW 22.850,00 | -2,97 % | KRW 24.300,00 | KRW 25.050,00 | KRW 22.450,00 | 140,30K |
| 2026-08-14 | KRW 23.550,00 | -1,26 % | KRW 25.450,00 | KRW 25.450,00 | KRW 22.950,00 | 257,61K |
| 2026-08-13 | KRW 23.850,00 | +1,71 % | KRW 24.050,00 | KRW 25.700,00 | KRW 22.950,00 | 373,02K |
| 2026-08-12 | KRW 23.450,00 | +2,63 % | KRW 23.500,00 | KRW 24.200,00 | KRW 22.450,00 | 160,37K |
| 2026-08-11 | KRW 22.850,00 | -1,93 % | KRW 22.800,00 | KRW 24.100,00 | KRW 21.950,00 | 102,50K |
| 2026-08-10 | KRW 23.300,00 | +16,50 % | KRW 20.050,00 | KRW 23.350,00 | KRW 20.050,00 | 113,99K |
| 2026-08-07 | KRW 20.000,00 | -2,91 % | KRW 20.350,00 | KRW 21.150,00 | KRW 19.440,00 | 67,14K |
| 2026-08-06 | KRW 20.600,00 | 0,00 % | KRW 20.400,00 | KRW 21.100,00 | KRW 19.830,00 | 50,77K |
| 2026-08-05 | KRW 20.600,00 | +8,88 % | KRW 19.720,00 | KRW 21.500,00 | KRW 19.200,00 | 126,07K |
| 2026-08-04 | KRW 18.920,00 | +2,99 % | KRW 18.400,00 | KRW 18.920,00 | KRW 17.900,00 | 97,73K |
| 2026-08-03 | KRW 18.370,00 | +1,66 % | KRW 17.330,00 | KRW 18.930,00 | KRW 17.120,00 | 118,83K |
| 2026-07-31 | KRW 18.070,00 | +23,68 % | KRW 15.840,00 | KRW 18.200,00 | KRW 15.840,00 | 120,20K |
| 2026-07-30 | KRW 14.610,00 | -2,60 % | KRW 14.110,00 | KRW 15.790,00 | KRW 14.110,00 | 255,92K |
| 2026-07-29 | KRW 15.000,00 | -13,54 % | KRW 17.370,00 | KRW 17.880,00 | KRW 13.720,00 | 358,86K |
| 2026-07-28 | KRW 17.350,00 | -13,68 % | KRW 19.020,00 | KRW 19.610,00 | KRW 17.160,00 | 181,46K |
| 2026-07-27 | KRW 20.100,00 | +1,31 % | KRW 20.250,00 | KRW 20.900,00 | KRW 19.640,00 | 80,65K |
| 2026-07-24 | KRW 19.840,00 | -5,97 % | KRW 20.900,00 | KRW 21.100,00 | KRW 19.550,00 | 95,62K |
| 2026-07-23 | KRW 21.100,00 | +7,11 % | KRW 20.050,00 | KRW 21.500,00 | KRW 20.050,00 | 111,61K |
| 2026-07-22 | KRW 19.700,00 | +0,25 % | KRW 20.700,00 | KRW 21.100,00 | KRW 19.700,00 | 55,18K |
| 2026-07-21 | KRW 19.650,00 | +3,20 % | KRW 18.800,00 | KRW 20.100,00 | KRW 18.340,00 | 78,67K |
| 2026-07-20 | KRW 19.040,00 | -7,35 % | KRW 19.810,00 | KRW 20.250,00 | KRW 18.810,00 | 92,84K |
| 2026-07-16 | KRW 20.550,00 | -6,59 % | KRW 21.250,00 | KRW 21.250,00 | KRW 20.150,00 | 43,78K |
| 2026-07-15 | KRW 22.000,00 | +7,84 % | KRW 21.600,00 | KRW 22.750,00 | KRW 21.000,00 | 120,69K |
| 2026-07-14 | KRW 20.400,00 | -7,90 % | KRW 21.600,00 | KRW 22.850,00 | KRW 19.960,00 | 184,67K |
| 2026-07-13 | KRW 22.150,00 | -3,70 % | KRW 23.100,00 | KRW 24.250,00 | KRW 21.850,00 | 163,66K |
| 2026-07-10 | KRW 23.000,00 | +12,75 % | KRW 21.400,00 | KRW 23.500,00 | KRW 20.900,00 | 173,84K |
| 2026-07-09 | KRW 20.400,00 | +6,81 % | KRW 19.110,00 | KRW 20.850,00 | KRW 19.110,00 | 114,96K |
| 2026-07-08 | KRW 19.100,00 | -5,91 % | KRW 19.540,00 | KRW 20.950,00 | KRW 18.600,00 | 136,07K |
| 2026-07-07 | KRW 20.300,00 | -1,69 % | KRW 20.250,00 | KRW 21.650,00 | KRW 19.850,00 | 119,49K |
| 2026-07-06 | KRW 20.650,00 | -5,28 % | KRW 21.600,00 | KRW 21.700,00 | KRW 19.880,00 | 84,93K |
| 2026-07-03 | KRW 21.800,00 | +4,06 % | KRW 20.950,00 | KRW 21.900,00 | KRW 19.520,00 | 191,61K |
| 2026-07-02 | KRW 20.950,00 | -13,96 % | KRW 22.900,00 | KRW 22.900,00 | KRW 20.800,00 | 228,68K |
| 2026-07-01 | KRW 24.350,00 | +1,67 % | KRW 24.250,00 | KRW 25.300,00 | KRW 23.400,00 | 269,85K |
| 2026-06-30 | KRW 23.950,00 | +6,44 % | KRW 22.550,00 | KRW 24.600,00 | KRW 22.400,00 | 122,43K |
| 2026-06-29 | KRW 22.500,00 | +7,14 % | KRW 21.000,00 | KRW 22.750,00 | KRW 20.900,00 | 141,92K |
| 2026-06-26 | KRW 21.000,00 | -6,67 % | KRW 22.000,00 | KRW 23.300,00 | KRW 20.650,00 | 352,21K |
| 2026-06-25 | KRW 22.500,00 | -4,05 % | KRW 24.050,00 | KRW 24.350,00 | KRW 22.250,00 | 264,30K |
| 2026-06-24 | KRW 23.450,00 | +6,83 % | KRW 21.950,00 | KRW 24.000,00 | KRW 21.550,00 | 295,35K |
| 2026-06-23 | KRW 21.950,00 | -9,86 % | KRW 24.100,00 | KRW 24.250,00 | KRW 21.750,00 | 424,93K |
| 2026-06-22 | KRW 24.350,00 | +5,18 % | KRW 22.600,00 | KRW 24.750,00 | KRW 22.300,00 | 180,06K |
| 2026-06-19 | KRW 23.150,00 | -5,12 % | KRW 24.800,00 | KRW 25.200,00 | KRW 22.450,00 | 175,16K |
| 2026-06-18 | KRW 24.400,00 | -3,75 % | KRW 25.100,00 | KRW 25.350,00 | KRW 24.050,00 | 142,07K |
| 2026-06-17 | KRW 25.350,00 | +2,22 % | KRW 24.800,00 | KRW 26.300,00 | KRW 24.200,00 | 295,92K |
| 2026-06-16 | KRW 24.800,00 | -6,94 % | KRW 27.150,00 | KRW 27.500,00 | KRW 24.500,00 | 222,18K |
| 2026-06-15 | KRW 26.650,00 | -5,83 % | KRW 30.000,00 | KRW 30.000,00 | KRW 26.100,00 | 357,54K |
| 2026-06-12 | KRW 28.300,00 | +5,20 % | KRW 29.000,00 | KRW 29.850,00 | KRW 28.050,00 | 308,98K |
| 2026-06-11 | KRW 26.900,00 | +13,03 % | KRW 23.400,00 | KRW 27.450,00 | KRW 22.200,00 | 365,28K |
| 2026-06-10 | KRW 23.800,00 | -5,56 % | KRW 24.500,00 | KRW 25.650,00 | KRW 23.050,00 | 4 |
| 2026-06-09 | KRW 25.200,00 | +10,04 % | KRW 23.500,00 | KRW 25.250,00 | KRW 23.200,00 | 329,62K |
| 2026-06-08 | KRW 22.900,00 | -13,26 % | KRW 22.550,00 | KRW 24.650,00 | KRW 22.000,00 | 318,82K |
| 2026-06-05 | KRW 26.400,00 | -11,11 % | KRW 28.450,00 | KRW 28.850,00 | KRW 26.100,00 | 385,51K |
| 2026-06-04 | KRW 29.700,00 | +6,07 % | KRW 28.700,00 | KRW 31.400,00 | KRW 28.450,00 | 303,83K |
| 2026-06-02 | KRW 28.000,00 | -6,35 % | KRW 29.600,00 | KRW 29.700,00 | KRW 27.000,00 | 521,10K |
| 2026-06-01 | KRW 29.900,00 | -5,23 % | KRW 31.550,00 | KRW 32.950,00 | KRW 28.900,00 | 383,17K |
| 2026-05-29 | KRW 31.550,00 | -9,60 % | KRW 35.200,00 | KRW 35.200,00 | KRW 31.500,00 | 335,69K |
| 2026-05-28 | KRW 34.900,00 | -5,16 % | KRW 36.500,00 | KRW 37.500,00 | KRW 33.800,00 | 404,28K |
| 2026-05-27 | KRW 36.800,00 | -9,14 % | KRW 41.750,00 | KRW 41.750,00 | KRW 36.700,00 | 405,04K |
| 2026-05-26 | KRW 40.500,00 | -4,71 % | KRW 41.750,00 | KRW 44.300,00 | KRW 40.000,00 | 340,57K |
| 2026-05-22 | KRW 42.500,00 | +13,48 % | KRW 39.400,00 | KRW 43.550,00 | KRW 38.800,00 | 489,39K |
| 2026-05-21 | KRW 37.450,00 | +12,97 % | KRW 34.400,00 | KRW 37.850,00 | KRW 33.650,00 | 422,34K |