Markt geöffnet· · 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 27.550,00 | +5,76 % | KRW 26.500,00 | KRW 28.450,00 | KRW 25.950,00 | 269,16K |
| 2026-10-01 | KRW 26.050,00 | +5,68 % | KRW 24.400,00 | KRW 26.700,00 | KRW 24.200,00 | 507,02K |
| 2026-09-30 | KRW 24.650,00 | -1,99 % | KRW 25.250,00 | KRW 25.300,00 | KRW 23.800,00 | 334,01K |
| 2026-09-29 | KRW 25.150,00 | +0,20 % | KRW 24.700,00 | KRW 25.700,00 | KRW 23.800,00 | 456,07K |
| 2026-09-28 | KRW 25.100,00 | +1,01 % | KRW 24.700,00 | KRW 26.550,00 | KRW 24.300,00 | 653,58K |
| 2026-09-23 | KRW 24.850,00 | +8,04 % | KRW 23.050,00 | KRW 26.000,00 | KRW 22.900,00 | 1,05M |
| 2026-09-22 | KRW 23.000,00 | -0,22 % | KRW 23.500,00 | KRW 24.100,00 | KRW 22.550,00 | 389,29K |
| 2026-09-21 | KRW 23.050,00 | +3,83 % | KRW 22.250,00 | KRW 24.100,00 | KRW 21.850,00 | 540,74K |
| 2026-09-18 | KRW 22.200,00 | -0,89 % | KRW 22.450,00 | KRW 23.200,00 | KRW 21.600,00 | 300,79K |
| 2026-09-17 | KRW 22.400,00 | +1,36 % | KRW 22.100,00 | KRW 23.350,00 | KRW 21.700,00 | 593,97K |
| 2026-09-16 | KRW 22.100,00 | +2,55 % | KRW 21.700,00 | KRW 22.750,00 | KRW 20.350,00 | 587,48K |
| 2026-09-15 | KRW 21.550,00 | -0,46 % | KRW 21.800,00 | KRW 22.300,00 | KRW 21.000,00 | 200,09K |
| 2026-09-14 | KRW 21.650,00 | +2,61 % | KRW 21.100,00 | KRW 22.200,00 | KRW 20.800,00 | 202,31K |
| 2026-09-11 | KRW 21.100,00 | +3,18 % | KRW 20.250,00 | KRW 21.900,00 | KRW 20.000,00 | 241,17K |
| 2026-09-10 | KRW 20.450,00 | -1,68 % | KRW 20.800,00 | KRW 21.850,00 | KRW 20.200,00 | 320,95K |
| 2026-09-09 | KRW 20.800,00 | +6,78 % | KRW 19.300,00 | KRW 20.850,00 | KRW 19.300,00 | 175,44K |
| 2026-09-08 | KRW 19.480,00 | -3,33 % | KRW 20.600,00 | KRW 20.600,00 | KRW 19.340,00 | 128,88K |
| 2026-09-07 | KRW 20.150,00 | +4,19 % | KRW 19.480,00 | KRW 20.400,00 | KRW 19.480,00 | 163,14K |
| 2026-09-04 | KRW 19.340,00 | +0,36 % | KRW 18.970,00 | KRW 19.700,00 | KRW 18.930,00 | 86,98K |
| 2026-09-03 | KRW 19.270,00 | -0,98 % | KRW 19.870,00 | KRW 20.200,00 | KRW 18.500,00 | 122,56K |
| 2026-09-02 | KRW 19.460,00 | +0,88 % | KRW 18.940,00 | KRW 20.750,00 | KRW 18.350,00 | 200,30K |
| 2026-09-01 | KRW 19.290,00 | -8,14 % | KRW 20.050,00 | KRW 20.200,00 | KRW 19.200,00 | 173,43K |
| 2026-08-31 | KRW 21.000,00 | +3,45 % | KRW 19.990,00 | KRW 21.150,00 | KRW 18.400,00 | 474,76K |
| 2026-08-28 | KRW 20.300,00 | +4,59 % | KRW 19.410,00 | KRW 21.350,00 | KRW 19.410,00 | 707,38K |
| 2026-08-27 | KRW 19.410,00 | +3,80 % | KRW 18.920,00 | KRW 19.680,00 | KRW 18.360,00 | 414,95K |
| 2026-08-26 | KRW 18.700,00 | -3,61 % | KRW 19.180,00 | KRW 19.380,00 | KRW 18.000,00 | 387,70K |
| 2026-08-25 | KRW 19.400,00 | +19,98 % | KRW 15.990,00 | KRW 19.400,00 | KRW 15.390,00 | 973,43K |
| 2026-08-24 | KRW 16.170,00 | -3,17 % | KRW 16.700,00 | KRW 17.160,00 | KRW 15.500,00 | 158,36K |
| 2026-08-21 | KRW 16.700,00 | -7,22 % | KRW 17.730,00 | KRW 17.750,00 | KRW 16.410,00 | 308,46K |
| 2026-08-20 | KRW 18.000,00 | +3,87 % | KRW 17.460,00 | KRW 18.380,00 | KRW 17.390,00 | 239,86K |
| 2026-08-19 | KRW 17.330,00 | -0,40 % | KRW 16.800,00 | KRW 18.470,00 | KRW 16.620,00 | 422,05K |
| 2026-08-18 | KRW 17.400,00 | +4,57 % | KRW 17.230,00 | KRW 18.900,00 | KRW 17.230,00 | 785,70K |
| 2026-08-14 | KRW 16.640,00 | +5,05 % | KRW 15.860,00 | KRW 18.290,00 | KRW 15.550,00 | 1,74M |
| 2026-08-13 | KRW 15.840,00 | 0,00 % | KRW 16.210,00 | KRW 16.450,00 | KRW 15.350,00 | 315,69K |
| 2026-08-12 | KRW 15.840,00 | +0,06 % | KRW 15.870,00 | KRW 16.350,00 | KRW 15.480,00 | 266,79K |
| 2026-08-11 | KRW 15.830,00 | +13,48 % | KRW 13.950,00 | KRW 16.200,00 | KRW 13.600,00 | 380,85K |
| 2026-08-10 | KRW 13.950,00 | +8,64 % | KRW 12.900,00 | KRW 14.110,00 | KRW 12.830,00 | 215,46K |
| 2026-08-07 | KRW 12.840,00 | 0,00 % | KRW 13.350,00 | KRW 13.370,00 | KRW 12.550,00 | 120,03K |
| 2026-08-06 | KRW 12.840,00 | -3,46 % | KRW 13.310,00 | KRW 13.480,00 | KRW 12.540,00 | 170,50K |
| 2026-08-05 | KRW 13.300,00 | +12,81 % | KRW 12.300,00 | KRW 13.750,00 | KRW 12.260,00 | 303,32K |
| 2026-08-04 | KRW 11.790,00 | +9,67 % | KRW 10.860,00 | KRW 11.890,00 | KRW 10.850,00 | 167,33K |
| 2026-08-03 | KRW 10.750,00 | +0,56 % | KRW 10.500,00 | KRW 11.180,00 | KRW 10.150,00 | 75,63K |
| 2026-07-31 | KRW 10.690,00 | +24,16 % | KRW 9.820,00 | KRW 10.730,00 | KRW 9.510,00 | 256,71K |
| 2026-07-30 | KRW 8.610,00 | -1,82 % | KRW 8.210,00 | KRW 9.600,00 | KRW 8.210,00 | 204,44K |
| 2026-07-29 | KRW 8.770,00 | -12,91 % | KRW 10.160,00 | KRW 10.430,00 | KRW 8.020,00 | 338,08K |
| 2026-07-28 | KRW 10.070,00 | -14,08 % | KRW 11.240,00 | KRW 11.240,00 | KRW 9.880,00 | 202,26K |
| 2026-07-27 | KRW 11.720,00 | +0,51 % | KRW 11.730,00 | KRW 12.180,00 | KRW 11.400,00 | 123,31K |
| 2026-07-24 | KRW 11.660,00 | -9,40 % | KRW 12.750,00 | KRW 12.750,00 | KRW 11.660,00 | 128,23K |
| 2026-07-23 | KRW 12.870,00 | +3,04 % | KRW 12.550,00 | KRW 12.990,00 | KRW 12.010,00 | 154,28K |
| 2026-07-22 | KRW 12.490,00 | -1,58 % | KRW 13.200,00 | KRW 13.630,00 | KRW 12.490,00 | 93,21K |
| 2026-07-21 | KRW 12.690,00 | -0,47 % | KRW 12.760,00 | KRW 13.070,00 | KRW 12.320,00 | 100,40K |
| 2026-07-20 | KRW 12.750,00 | -3,85 % | KRW 12.800,00 | KRW 13.500,00 | KRW 12.460,00 | 122,80K |
| 2026-07-16 | KRW 13.260,00 | -9,36 % | KRW 13.950,00 | KRW 14.170,00 | KRW 12.950,00 | 129,74K |
| 2026-07-15 | KRW 14.630,00 | +12,45 % | KRW 13.710,00 | KRW 14.680,00 | KRW 13.580,00 | 122,73K |
| 2026-07-14 | KRW 13.010,00 | -3,63 % | KRW 13.500,00 | KRW 13.800,00 | KRW 12.160,00 | 215,23K |
| 2026-07-13 | KRW 13.500,00 | -4,80 % | KRW 14.230,00 | KRW 15.170,00 | KRW 13.330,00 | 210,73K |
| 2026-07-10 | KRW 14.180,00 | +15,28 % | KRW 12.800,00 | KRW 14.390,00 | KRW 12.420,00 | 379,82K |
| 2026-07-09 | KRW 12.300,00 | -1,05 % | KRW 12.560,00 | KRW 12.990,00 | KRW 11.890,00 | 207,61K |
| 2026-07-08 | KRW 12.430,00 | -8,27 % | KRW 13.250,00 | KRW 13.680,00 | KRW 12.200,00 | 155,29K |
| 2026-07-07 | KRW 13.550,00 | -3,90 % | KRW 14.080,00 | KRW 14.540,00 | KRW 13.170,00 | 124,95K |
| 2026-07-06 | KRW 14.100,00 | -5,11 % | KRW 14.990,00 | KRW 15.950,00 | KRW 13.760,00 | 140,06K |
| 2026-07-03 | KRW 14.860,00 | +6,60 % | KRW 14.210,00 | KRW 15.250,00 | KRW 12.790,00 | 213,54K |
| 2026-07-02 | KRW 13.940,00 | -13,90 % | KRW 15.620,00 | KRW 15.620,00 | KRW 13.500,00 | 261,94K |
| 2026-07-01 | KRW 16.190,00 | +6,79 % | KRW 15.470,00 | KRW 16.550,00 | KRW 14.380,00 | 392,21K |
| 2026-06-30 | KRW 15.160,00 | +0,33 % | KRW 14.850,00 | KRW 15.720,00 | KRW 14.850,00 | 204,93K |
| 2026-06-29 | KRW 15.110,00 | +10,70 % | KRW 13.650,00 | KRW 15.550,00 | KRW 13.640,00 | 304,29K |
| 2026-06-26 | KRW 13.650,00 | -5,08 % | KRW 14.110,00 | KRW 14.520,00 | KRW 13.320,00 | 188,60K |
| 2026-06-25 | KRW 14.380,00 | -2,38 % | KRW 15.150,00 | KRW 15.750,00 | KRW 13.740,00 | 207,18K |
| 2026-06-24 | KRW 14.730,00 | -2,06 % | KRW 15.000,00 | KRW 15.830,00 | KRW 14.330,00 | 228,92K |
| 2026-06-23 | KRW 15.040,00 | -11,58 % | KRW 17.010,00 | KRW 17.010,00 | KRW 15.030,00 | 433,50K |
| 2026-06-22 | KRW 17.010,00 | -0,87 % | KRW 17.200,00 | KRW 18.080,00 | KRW 16.400,00 | 244,30K |
| 2026-06-19 | KRW 17.160,00 | -4,67 % | KRW 18.150,00 | KRW 18.370,00 | KRW 16.740,00 | 368,69K |
| 2026-06-18 | KRW 18.000,00 | -4,15 % | KRW 18.700,00 | KRW 18.730,00 | KRW 17.760,00 | 221,88K |
| 2026-06-17 | KRW 18.780,00 | +1,73 % | KRW 18.290,00 | KRW 19.440,00 | KRW 18.140,00 | 248,71K |
| 2026-06-16 | KRW 18.460,00 | -3,55 % | KRW 19.140,00 | KRW 19.240,00 | KRW 17.970,00 | 384,77K |
| 2026-06-15 | KRW 19.140,00 | +1,92 % | KRW 19.490,00 | KRW 20.500,00 | KRW 18.570,00 | 435,96K |
| 2026-06-12 | KRW 18.780,00 | +1,68 % | KRW 19.480,00 | KRW 19.880,00 | KRW 18.320,00 | 461,64K |
| 2026-06-11 | KRW 18.470,00 | +7,32 % | KRW 16.930,00 | KRW 19.150,00 | KRW 16.350,00 | 470,24K |
| 2026-06-10 | KRW 17.210,00 | -4,28 % | KRW 17.650,00 | KRW 18.190,00 | KRW 16.550,00 | 129 |
| 2026-06-09 | KRW 17.980,00 | +15,63 % | KRW 16.310,00 | KRW 18.100,00 | KRW 16.250,00 | 464,84K |
| 2026-06-08 | KRW 15.550,00 | -10,17 % | KRW 15.460,00 | KRW 16.450,00 | KRW 15.230,00 | 587,67K |
| 2026-06-05 | KRW 17.310,00 | -6,08 % | KRW 18.300,00 | KRW 18.300,00 | KRW 16.820,00 | 387,27K |
| 2026-06-04 | KRW 18.430,00 | +10,96 % | KRW 16.830,00 | KRW 19.730,00 | KRW 16.700,00 | 830,42K |
| 2026-06-02 | KRW 16.610,00 | -4,49 % | KRW 16.870,00 | KRW 16.880,00 | KRW 15.810,00 | 1,02M |
| 2026-06-01 | KRW 17.390,00 | -3,07 % | KRW 17.940,00 | KRW 18.250,00 | KRW 16.900,00 | 497,55K |
| 2026-05-29 | KRW 17.940,00 | -2,39 % | KRW 18.700,00 | KRW 18.750,00 | KRW 17.110,00 | 808,03K |
| 2026-05-28 | KRW 18.380,00 | -9,23 % | KRW 20.500,00 | KRW 20.950,00 | KRW 16.900,00 | 2,15M |
| 2026-05-27 | KRW 20.250,00 | -11,76 % | KRW 23.200,00 | KRW 23.650,00 | KRW 20.050,00 | 803,13K |
| 2026-05-26 | KRW 22.950,00 | +1,32 % | KRW 24.000,00 | KRW 24.400,00 | KRW 22.000,00 | 1,13M |
| 2026-05-22 | KRW 22.650,00 | +7,86 % | KRW 21.050,00 | KRW 23.000,00 | KRW 20.750,00 | 584,92K |