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 16.840,00 | -1,64 % | KRW 17.140,00 | KRW 17.290,00 | KRW 16.790,00 | 61,17K |
| 2026-10-01 | KRW 17.120,00 | +4,20 % | KRW 16.380,00 | KRW 17.260,00 | KRW 16.000,00 | 122,24K |
| 2026-09-30 | KRW 16.430,00 | -5,14 % | KRW 17.320,00 | KRW 17.950,00 | KRW 16.220,00 | 197,95K |
| 2026-09-29 | KRW 17.320,00 | +6,58 % | KRW 16.330,00 | KRW 17.500,00 | KRW 16.320,00 | 423,41K |
| 2026-09-28 | KRW 16.250,00 | -2,58 % | KRW 16.820,00 | KRW 17.380,00 | KRW 16.250,00 | 169,26K |
| 2026-09-23 | KRW 16.680,00 | +4,51 % | KRW 16.360,00 | KRW 17.000,00 | KRW 16.120,00 | 331,40K |
| 2026-09-22 | KRW 15.960,00 | +13,11 % | KRW 14.490,00 | KRW 16.850,00 | KRW 14.220,00 | 781,64K |
| 2026-09-21 | KRW 14.110,00 | +6,49 % | KRW 13.460,00 | KRW 14.390,00 | KRW 13.020,00 | 183,49K |
| 2026-09-18 | KRW 13.250,00 | +0,84 % | KRW 13.450,00 | KRW 13.610,00 | KRW 13.050,00 | 243,72K |
| 2026-09-17 | KRW 13.140,00 | -0,30 % | KRW 13.180,00 | KRW 13.570,00 | KRW 13.070,00 | 71,69K |
| 2026-09-16 | KRW 13.180,00 | +2,81 % | KRW 12.820,00 | KRW 13.310,00 | KRW 12.630,00 | 72,73K |
| 2026-09-15 | KRW 12.820,00 | -1,00 % | KRW 12.940,00 | KRW 13.260,00 | KRW 12.700,00 | 66,05K |
| 2026-09-14 | KRW 12.950,00 | -2,19 % | KRW 13.320,00 | KRW 13.320,00 | KRW 12.490,00 | 219,11K |
| 2026-09-11 | KRW 13.240,00 | -3,29 % | KRW 13.630,00 | KRW 13.630,00 | KRW 13.140,00 | 81,83K |
| 2026-09-10 | KRW 13.690,00 | +0,15 % | KRW 13.670,00 | KRW 13.850,00 | KRW 13.100,00 | 85,72K |
| 2026-09-09 | KRW 13.670,00 | +1,03 % | KRW 13.530,00 | KRW 14.080,00 | KRW 13.510,00 | 166,67K |
| 2026-09-08 | KRW 13.530,00 | -4,25 % | KRW 14.140,00 | KRW 14.330,00 | KRW 13.440,00 | 401,93K |
| 2026-09-07 | KRW 14.130,00 | -2,08 % | KRW 14.600,00 | KRW 14.890,00 | KRW 14.090,00 | 169,22K |
| 2026-09-04 | KRW 14.430,00 | -2,50 % | KRW 14.800,00 | KRW 15.110,00 | KRW 14.000,00 | 191,16K |
| 2026-09-03 | KRW 14.800,00 | -0,60 % | KRW 15.100,00 | KRW 15.310,00 | KRW 14.310,00 | 64,59K |
| 2026-09-02 | KRW 14.890,00 | -0,07 % | KRW 14.900,00 | KRW 15.430,00 | KRW 14.310,00 | 105,69K |
| 2026-09-01 | KRW 14.900,00 | -10,24 % | KRW 16.250,00 | KRW 16.500,00 | KRW 14.750,00 | 329,31K |
| 2026-08-31 | KRW 16.600,00 | -0,95 % | KRW 16.400,00 | KRW 16.750,00 | KRW 15.100,00 | 105,55K |
| 2026-08-28 | KRW 16.760,00 | -3,68 % | KRW 17.400,00 | KRW 17.610,00 | KRW 16.610,00 | 105,05K |
| 2026-08-27 | KRW 17.400,00 | +4,19 % | KRW 17.990,00 | KRW 18.000,00 | KRW 16.910,00 | 237,02K |
| 2026-08-26 | KRW 16.700,00 | +0,36 % | KRW 16.640,00 | KRW 17.000,00 | KRW 16.310,00 | 69,52K |
| 2026-08-25 | KRW 16.640,00 | +0,30 % | KRW 16.200,00 | KRW 16.650,00 | KRW 15.410,00 | 94,36K |
| 2026-08-24 | KRW 16.590,00 | +0,42 % | KRW 16.530,00 | KRW 17.340,00 | KRW 16.000,00 | 57,48K |
| 2026-08-21 | KRW 16.520,00 | -5,76 % | KRW 17.490,00 | KRW 18.350,00 | KRW 16.100,00 | 123,49K |
| 2026-08-20 | KRW 17.530,00 | -2,72 % | KRW 18.170,00 | KRW 18.450,00 | KRW 17.290,00 | 136,16K |
| 2026-08-19 | KRW 18.020,00 | -4,20 % | KRW 18.500,00 | KRW 19.150,00 | KRW 17.850,00 | 112,77K |
| 2026-08-18 | KRW 18.810,00 | +1,95 % | KRW 19.000,00 | KRW 19.850,00 | KRW 18.060,00 | 235,13K |
| 2026-08-14 | KRW 18.450,00 | -7,01 % | KRW 20.450,00 | KRW 20.450,00 | KRW 17.920,00 | 213,35K |
| 2026-08-13 | KRW 19.840,00 | -10,43 % | KRW 22.300,00 | KRW 22.350,00 | KRW 19.570,00 | 190,44K |
| 2026-08-12 | KRW 22.150,00 | +16,27 % | KRW 19.250,00 | KRW 23.100,00 | KRW 19.120,00 | 429,42K |
| 2026-08-11 | KRW 19.050,00 | +3,08 % | KRW 18.030,00 | KRW 19.540,00 | KRW 17.810,00 | 117,98K |
| 2026-08-10 | KRW 18.480,00 | +5,42 % | KRW 17.560,00 | KRW 18.610,00 | KRW 17.560,00 | 40,44K |
| 2026-08-07 | KRW 17.530,00 | -0,28 % | KRW 17.800,00 | KRW 18.250,00 | KRW 16.700,00 | 106,41K |
| 2026-08-06 | KRW 17.580,00 | +0,17 % | KRW 17.860,00 | KRW 18.020,00 | KRW 17.000,00 | 55,87K |
| 2026-08-05 | KRW 17.550,00 | +0,75 % | KRW 18.200,00 | KRW 18.440,00 | KRW 17.170,00 | 133,03K |
| 2026-08-04 | KRW 17.420,00 | +6,87 % | KRW 16.410,00 | KRW 17.500,00 | KRW 16.410,00 | 117,76K |
| 2026-08-03 | KRW 16.300,00 | +2,84 % | KRW 14.980,00 | KRW 17.400,00 | KRW 14.980,00 | 118,98K |
| 2026-07-31 | KRW 15.850,00 | +21,55 % | KRW 14.910,00 | KRW 15.970,00 | KRW 14.300,00 | 181,73K |
| 2026-07-30 | KRW 13.040,00 | -1,73 % | KRW 12.500,00 | KRW 15.200,00 | KRW 12.390,00 | 317,69K |
| 2026-07-29 | KRW 13.270,00 | -7,20 % | KRW 14.320,00 | KRW 15.310,00 | KRW 12.900,00 | 389,08K |
| 2026-07-28 | KRW 14.300,00 | -8,10 % | KRW 15.000,00 | KRW 15.180,00 | KRW 13.800,00 | 67,31K |
| 2026-07-27 | KRW 15.560,00 | +1,97 % | KRW 15.790,00 | KRW 16.370,00 | KRW 15.080,00 | 75,98K |
| 2026-07-24 | KRW 15.260,00 | -12,80 % | KRW 17.470,00 | KRW 17.470,00 | KRW 15.010,00 | 116,21K |
| 2026-07-23 | KRW 17.500,00 | +3,49 % | KRW 17.100,00 | KRW 17.770,00 | KRW 16.600,00 | 50,79K |
| 2026-07-22 | KRW 16.910,00 | -4,89 % | KRW 18.120,00 | KRW 18.550,00 | KRW 16.850,00 | 105,88K |
| 2026-07-21 | KRW 17.780,00 | -1,60 % | KRW 18.080,00 | KRW 18.790,00 | KRW 16.750,00 | 254,23K |
| 2026-07-20 | KRW 18.070,00 | +12,03 % | KRW 16.130,00 | KRW 19.000,00 | KRW 15.730,00 | 852,46K |
| 2026-07-16 | KRW 16.130,00 | -13,05 % | KRW 18.250,00 | KRW 18.270,00 | KRW 16.130,00 | 94,01K |
| 2026-07-15 | KRW 18.550,00 | +4,51 % | KRW 17.840,00 | KRW 19.320,00 | KRW 17.840,00 | 192,25K |
| 2026-07-14 | KRW 17.750,00 | +4,97 % | KRW 16.400,00 | KRW 18.490,00 | KRW 16.030,00 | 267,07K |
| 2026-07-13 | KRW 16.910,00 | -5,85 % | KRW 18.010,00 | KRW 19.760,00 | KRW 16.660,00 | 342,83K |
| 2026-07-10 | KRW 17.960,00 | +19,18 % | KRW 15.070,00 | KRW 18.710,00 | KRW 14.500,00 | 407,39K |
| 2026-07-09 | KRW 15.070,00 | +5,83 % | KRW 14.160,00 | KRW 16.000,00 | KRW 14.130,00 | 254,17K |
| 2026-07-08 | KRW 14.240,00 | -5,63 % | KRW 14.600,00 | KRW 15.350,00 | KRW 13.850,00 | 317,46K |
| 2026-07-07 | KRW 15.090,00 | -11,24 % | KRW 16.890,00 | KRW 17.060,00 | KRW 14.540,00 | 316,70K |
| 2026-07-06 | KRW 17.000,00 | -6,49 % | KRW 18.180,00 | KRW 18.180,00 | KRW 15.880,00 | 230,12K |
| 2026-07-03 | KRW 18.180,00 | -3,40 % | KRW 18.820,00 | KRW 18.820,00 | KRW 16.560,00 | 273,33K |
| 2026-07-02 | KRW 18.820,00 | -5,90 % | KRW 19.000,00 | KRW 19.380,00 | KRW 18.100,00 | 238,26K |
| 2026-07-01 | KRW 20.000,00 | -10,91 % | KRW 22.450,00 | KRW 23.075,00 | KRW 19.850,00 | 240,94K |
| 2026-06-30 | KRW 22.450,00 | +1,58 % | KRW 21.700,00 | KRW 22.650,00 | KRW 21.150,00 | 122,06K |
| 2026-06-29 | KRW 22.100,00 | +12,01 % | KRW 19.820,00 | KRW 22.450,00 | KRW 19.730,00 | 306,80K |
| 2026-06-26 | KRW 19.730,00 | -0,90 % | KRW 19.910,00 | KRW 20.600,00 | KRW 18.110,00 | 287,57K |
| 2026-06-25 | KRW 19.910,00 | -2,88 % | KRW 20.900,00 | KRW 22.050,00 | KRW 19.300,00 | 256,62K |
| 2026-06-24 | KRW 20.500,00 | -4,43 % | KRW 21.150,00 | KRW 22.650,00 | KRW 19.910,00 | 418,44K |
| 2026-06-23 | KRW 21.450,00 | -11,36 % | KRW 23.400,00 | KRW 23.900,00 | KRW 21.100,00 | 239,71K |
| 2026-06-22 | KRW 24.200,00 | -5,65 % | KRW 24.650,00 | KRW 25.800,00 | KRW 23.800,00 | 148,33K |
| 2026-06-19 | KRW 25.650,00 | -5,70 % | KRW 27.300,00 | KRW 27.650,00 | KRW 24.500,00 | 193,26K |
| 2026-06-18 | KRW 27.200,00 | -5,72 % | KRW 28.850,00 | KRW 29.000,00 | KRW 27.000,00 | 152,82K |
| 2026-06-17 | KRW 28.850,00 | +2,49 % | KRW 28.100,00 | KRW 29.500,00 | KRW 27.500,00 | 110,76K |
| 2026-06-16 | KRW 28.150,00 | +2,18 % | KRW 27.900,00 | KRW 28.950,00 | KRW 27.050,00 | 98,42K |
| 2026-06-15 | KRW 27.550,00 | -4,84 % | KRW 29.300,00 | KRW 30.250,00 | KRW 27.250,00 | 170,43K |
| 2026-06-12 | KRW 28.950,00 | -2,20 % | KRW 31.250,00 | KRW 31.300,00 | KRW 28.250,00 | 229,08K |
| 2026-06-11 | KRW 29.600,00 | +4,41 % | KRW 27.700,00 | KRW 30.200,00 | KRW 27.150,00 | 168,67K |
| 2026-06-10 | KRW 28.350,00 | -1,73 % | KRW 28.950,00 | KRW 30.150,00 | KRW 27.400,00 | 223 |
| 2026-06-09 | KRW 28.850,00 | +9,07 % | KRW 26.500,00 | KRW 29.000,00 | KRW 25.950,00 | 237,75K |
| 2026-06-08 | KRW 26.450,00 | -12,99 % | KRW 27.100,00 | KRW 29.700,00 | KRW 26.200,00 | 239,55K |
| 2026-06-05 | KRW 30.400,00 | -9,93 % | KRW 33.450,00 | KRW 33.450,00 | KRW 29.850,00 | 200,92K |
| 2026-06-04 | KRW 33.750,00 | +18,01 % | KRW 28.600,00 | KRW 34.350,00 | KRW 28.050,00 | 370,23K |
| 2026-06-02 | KRW 28.600,00 | -10,06 % | KRW 31.600,00 | KRW 31.650,00 | KRW 27.050,00 | 511,30K |
| 2026-06-01 | KRW 31.800,00 | +0,63 % | KRW 32.500,00 | KRW 36.300,00 | KRW 31.600,00 | 403,06K |
| 2026-05-29 | KRW 31.600,00 | 0,00 % | KRW 31.700,00 | KRW 32.950,00 | KRW 30.000,00 | 189,31K |
| 2026-05-28 | KRW 31.600,00 | +4,64 % | KRW 30.100,00 | KRW 32.000,00 | KRW 28.350,00 | 163,07K |
| 2026-05-27 | KRW 30.200,00 | -0,98 % | KRW 31.000,00 | KRW 31.500,00 | KRW 28.400,00 | 218,52K |
| 2026-05-26 | KRW 30.500,00 | +9,12 % | KRW 27.950,00 | KRW 30.700,00 | KRW 27.950,00 | 175,56K |
| 2026-05-22 | KRW 27.950,00 | +5,67 % | KRW 26.500,00 | KRW 28.000,00 | KRW 25.950,00 | 120,45K |