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 22.950,00 | +3,61 % | KRW 22.800,00 | KRW 23.350,00 | KRW 22.200,00 | 340,85K |
| 2026-10-01 | KRW 22.150,00 | +3,02 % | KRW 21.700,00 | KRW 22.400,00 | KRW 21.600,00 | 447,05K |
| 2026-09-30 | KRW 21.500,00 | +0,47 % | KRW 21.500,00 | KRW 22.250,00 | KRW 21.300,00 | 423,37K |
| 2026-09-29 | KRW 21.400,00 | +1,66 % | KRW 20.700,00 | KRW 21.550,00 | KRW 20.400,00 | 322,54K |
| 2026-09-28 | KRW 21.050,00 | -1,41 % | KRW 21.600,00 | KRW 21.600,00 | KRW 21.000,00 | 243,32K |
| 2026-09-23 | KRW 21.350,00 | +4,15 % | KRW 20.400,00 | KRW 22.400,00 | KRW 20.150,00 | 821,17K |
| 2026-09-22 | KRW 20.500,00 | -2,84 % | KRW 21.000,00 | KRW 21.100,00 | KRW 20.000,00 | 376,76K |
| 2026-09-21 | KRW 21.100,00 | +2,18 % | KRW 20.900,00 | KRW 21.750,00 | KRW 20.800,00 | 354,71K |
| 2026-09-18 | KRW 20.650,00 | -2,13 % | KRW 21.000,00 | KRW 21.400,00 | KRW 20.600,00 | 328,34K |
| 2026-09-17 | KRW 21.100,00 | +1,20 % | KRW 20.900,00 | KRW 21.200,00 | KRW 20.500,00 | 286,35K |
| 2026-09-16 | KRW 20.850,00 | +2,71 % | KRW 20.250,00 | KRW 21.150,00 | KRW 20.000,00 | 351,95K |
| 2026-09-15 | KRW 20.300,00 | -0,98 % | KRW 20.550,00 | KRW 20.900,00 | KRW 20.150,00 | 352,00K |
| 2026-09-14 | KRW 20.500,00 | +3,27 % | KRW 19.880,00 | KRW 20.800,00 | KRW 19.560,00 | 592,73K |
| 2026-09-11 | KRW 19.850,00 | +1,17 % | KRW 19.400,00 | KRW 20.300,00 | KRW 19.310,00 | 331,10K |
| 2026-09-10 | KRW 19.620,00 | -0,61 % | KRW 19.610,00 | KRW 19.720,00 | KRW 19.180,00 | 275,26K |
| 2026-09-09 | KRW 19.740,00 | -0,95 % | KRW 19.750,00 | KRW 19.950,00 | KRW 19.350,00 | 381,19K |
| 2026-09-08 | KRW 19.930,00 | -4,18 % | KRW 21.000,00 | KRW 21.000,00 | KRW 19.900,00 | 604,86K |
| 2026-09-07 | KRW 20.800,00 | -3,70 % | KRW 21.550,00 | KRW 21.550,00 | KRW 20.550,00 | 400,55K |
| 2026-09-04 | KRW 21.600,00 | -0,92 % | KRW 22.500,00 | KRW 23.250,00 | KRW 20.850,00 | 747,61K |
| 2026-09-03 | KRW 21.800,00 | -0,23 % | KRW 21.800,00 | KRW 23.400,00 | KRW 21.350,00 | 962,97K |
| 2026-09-02 | KRW 21.850,00 | -0,23 % | KRW 21.450,00 | KRW 22.600,00 | KRW 21.450,00 | 706,52K |
| 2026-09-01 | KRW 21.900,00 | -1,57 % | KRW 22.550,00 | KRW 23.050,00 | KRW 21.600,00 | 767,05K |
| 2026-08-31 | KRW 22.250,00 | +3,49 % | KRW 21.700,00 | KRW 22.500,00 | KRW 21.000,00 | 1,77M |
| 2026-08-28 | KRW 21.500,00 | +15,34 % | KRW 18.700,00 | KRW 21.750,00 | KRW 18.650,00 | 1,20M |
| 2026-08-27 | KRW 18.640,00 | -2,92 % | KRW 19.110,00 | KRW 19.300,00 | KRW 18.570,00 | 333,48K |
| 2026-08-26 | KRW 19.200,00 | +1,86 % | KRW 18.980,00 | KRW 19.770,00 | KRW 18.850,00 | 439,76K |
| 2026-08-25 | KRW 18.850,00 | -1,87 % | KRW 18.950,00 | KRW 19.080,00 | KRW 18.470,00 | 275,56K |
| 2026-08-24 | KRW 19.210,00 | +8,10 % | KRW 17.910,00 | KRW 19.460,00 | KRW 17.820,00 | 517,52K |
| 2026-08-21 | KRW 17.770,00 | -3,95 % | KRW 18.250,00 | KRW 18.250,00 | KRW 17.650,00 | 407,33K |
| 2026-08-20 | KRW 18.500,00 | +2,78 % | KRW 18.460,00 | KRW 18.620,00 | KRW 18.110,00 | 217,74K |
| 2026-08-19 | KRW 18.000,00 | -1,10 % | KRW 18.030,00 | KRW 18.670,00 | KRW 17.840,00 | 324,88K |
| 2026-08-18 | KRW 18.200,00 | -7,71 % | KRW 19.610,00 | KRW 19.730,00 | KRW 18.150,00 | 582,90K |
| 2026-08-14 | KRW 19.720,00 | -3,57 % | KRW 20.500,00 | KRW 21.250,00 | KRW 19.200,00 | 681,38K |
| 2026-08-13 | KRW 20.450,00 | -5,32 % | KRW 21.400,00 | KRW 21.900,00 | KRW 20.350,00 | 314,64K |
| 2026-08-12 | KRW 21.600,00 | +0,70 % | KRW 21.500,00 | KRW 22.400,00 | KRW 20.050,00 | 624,63K |
| 2026-08-11 | KRW 21.450,00 | +6,72 % | KRW 20.200,00 | KRW 22.200,00 | KRW 20.050,00 | 640,60K |
| 2026-08-10 | KRW 20.100,00 | +4,15 % | KRW 19.330,00 | KRW 20.400,00 | KRW 19.140,00 | 282,96K |
| 2026-08-07 | KRW 19.300,00 | +0,52 % | KRW 19.160,00 | KRW 19.300,00 | KRW 18.700,00 | 167,94K |
| 2026-08-06 | KRW 19.200,00 | +4,80 % | KRW 18.320,00 | KRW 19.270,00 | KRW 18.170,00 | 279,58K |
| 2026-08-05 | KRW 18.320,00 | +0,49 % | KRW 18.510,00 | KRW 18.580,00 | KRW 18.240,00 | 168,88K |
| 2026-08-04 | KRW 18.230,00 | +3,76 % | KRW 17.770,00 | KRW 18.300,00 | KRW 17.740,00 | 200,37K |
| 2026-08-03 | KRW 17.570,00 | +0,40 % | KRW 17.550,00 | KRW 18.070,00 | KRW 17.120,00 | 208,43K |
| 2026-07-31 | KRW 17.500,00 | +2,10 % | KRW 17.610,00 | KRW 17.680,00 | KRW 17.210,00 | 233,44K |
| 2026-07-30 | KRW 17.140,00 | +0,59 % | KRW 16.500,00 | KRW 17.840,00 | KRW 16.500,00 | 253,52K |
| 2026-07-29 | KRW 17.040,00 | -2,41 % | KRW 17.510,00 | KRW 17.920,00 | KRW 16.470,00 | 354,09K |
| 2026-07-28 | KRW 17.460,00 | -6,03 % | KRW 18.300,00 | KRW 18.340,00 | KRW 17.290,00 | 261,03K |
| 2026-07-27 | KRW 18.580,00 | +1,92 % | KRW 18.420,00 | KRW 18.800,00 | KRW 18.200,00 | 172,09K |
| 2026-07-24 | KRW 18.230,00 | -1,83 % | KRW 18.480,00 | KRW 18.960,00 | KRW 18.190,00 | 182,40K |
| 2026-07-23 | KRW 18.570,00 | +2,03 % | KRW 18.320,00 | KRW 18.590,00 | KRW 18.170,00 | 268,48K |
| 2026-07-22 | KRW 18.200,00 | -3,29 % | KRW 19.120,00 | KRW 19.290,00 | KRW 18.200,00 | 219,29K |
| 2026-07-21 | KRW 18.820,00 | +2,56 % | KRW 18.210,00 | KRW 18.960,00 | KRW 18.110,00 | 205,01K |
| 2026-07-20 | KRW 18.350,00 | -4,87 % | KRW 19.000,00 | KRW 19.090,00 | KRW 18.220,00 | 223,31K |
| 2026-07-16 | KRW 19.290,00 | +1,21 % | KRW 19.600,00 | KRW 19.720,00 | KRW 18.970,00 | 264,74K |
| 2026-07-15 | KRW 19.060,00 | -0,73 % | KRW 19.450,00 | KRW 19.600,00 | KRW 18.820,00 | 188,26K |
| 2026-07-14 | KRW 19.200,00 | -0,26 % | KRW 19.110,00 | KRW 20.450,00 | KRW 18.780,00 | 299,04K |
| 2026-07-13 | KRW 19.250,00 | +0,36 % | KRW 19.200,00 | KRW 20.650,00 | KRW 19.130,00 | 375,10K |
| 2026-07-10 | KRW 19.180,00 | +4,69 % | KRW 18.400,00 | KRW 19.800,00 | KRW 18.400,00 | 239,16K |
| 2026-07-09 | KRW 18.320,00 | -2,08 % | KRW 18.550,00 | KRW 18.850,00 | KRW 18.050,00 | 205,78K |
| 2026-07-08 | KRW 18.710,00 | -3,71 % | KRW 19.350,00 | KRW 19.530,00 | KRW 18.000,00 | 274,66K |
| 2026-07-07 | KRW 19.430,00 | +1,62 % | KRW 18.810,00 | KRW 19.810,00 | KRW 18.770,00 | 285,20K |
| 2026-07-06 | KRW 19.120,00 | -4,88 % | KRW 20.050,00 | KRW 20.100,00 | KRW 18.910,00 | 204,89K |
| 2026-07-03 | KRW 20.100,00 | -1,71 % | KRW 20.750,00 | KRW 20.750,00 | KRW 19.620,00 | 294,09K |
| 2026-07-02 | KRW 20.450,00 | +1,49 % | KRW 19.990,00 | KRW 20.850,00 | KRW 19.850,00 | 502,83K |
| 2026-07-01 | KRW 20.150,00 | +5,11 % | KRW 19.270,00 | KRW 20.400,00 | KRW 19.050,00 | 498,21K |
| 2026-06-30 | KRW 19.170,00 | +1,27 % | KRW 18.810,00 | KRW 19.310,00 | KRW 18.530,00 | 354,63K |
| 2026-06-29 | KRW 18.930,00 | +11,16 % | KRW 17.040,00 | KRW 18.940,00 | KRW 17.040,00 | 524,44K |
| 2026-06-26 | KRW 17.030,00 | -4,54 % | KRW 18.000,00 | KRW 18.010,00 | KRW 16.690,00 | 288,90K |
| 2026-06-25 | KRW 17.840,00 | -1,92 % | KRW 18.200,00 | KRW 18.460,00 | KRW 17.840,00 | 187,41K |
| 2026-06-24 | KRW 18.190,00 | +5,27 % | KRW 17.130,00 | KRW 18.490,00 | KRW 17.130,00 | 456,84K |
| 2026-06-23 | KRW 17.280,00 | -6,44 % | KRW 18.220,00 | KRW 18.230,00 | KRW 17.280,00 | 374,70K |
| 2026-06-22 | KRW 18.470,00 | +1,26 % | KRW 19.970,00 | KRW 19.970,00 | KRW 18.200,00 | 701,40K |
| 2026-06-19 | KRW 18.240,00 | -3,03 % | KRW 18.810,00 | KRW 18.960,00 | KRW 17.760,00 | 323,42K |
| 2026-06-18 | KRW 18.810,00 | -4,52 % | KRW 19.540,00 | KRW 19.540,00 | KRW 18.790,00 | 298,31K |
| 2026-06-17 | KRW 19.700,00 | +1,03 % | KRW 19.450,00 | KRW 20.250,00 | KRW 19.020,00 | 269,54K |
| 2026-06-16 | KRW 19.500,00 | +0,21 % | KRW 19.570,00 | KRW 19.780,00 | KRW 19.200,00 | 285,66K |
| 2026-06-15 | KRW 19.460,00 | +1,46 % | KRW 19.550,00 | KRW 19.830,00 | KRW 18.950,00 | 500,90K |
| 2026-06-12 | KRW 19.180,00 | +1,27 % | KRW 19.160,00 | KRW 19.800,00 | KRW 18.400,00 | 841,95K |
| 2026-06-11 | KRW 18.940,00 | +4,07 % | KRW 18.030,00 | KRW 18.950,00 | KRW 17.740,00 | 2,14M |
| 2026-06-10 | KRW 18.200,00 | +2,65 % | KRW 17.650,00 | KRW 18.680,00 | KRW 17.630,00 | 10 |
| 2026-06-09 | KRW 17.730,00 | +7,19 % | KRW 16.700,00 | KRW 18.310,00 | KRW 16.700,00 | 669,72K |
| 2026-06-08 | KRW 16.540,00 | -6,76 % | KRW 17.100,00 | KRW 17.160,00 | KRW 16.460,00 | 409,28K |
| 2026-06-05 | KRW 17.740,00 | -4,26 % | KRW 19.150,00 | KRW 19.160,00 | KRW 17.720,00 | 644,25K |
| 2026-06-04 | KRW 18.530,00 | +0,05 % | KRW 18.660,00 | KRW 18.790,00 | KRW 18.080,00 | 449,70K |
| 2026-06-02 | KRW 18.520,00 | -3,64 % | KRW 19.220,00 | KRW 19.290,00 | KRW 18.430,00 | 386,83K |
| 2026-06-01 | KRW 19.220,00 | -2,29 % | KRW 19.500,00 | KRW 19.710,00 | KRW 18.960,00 | 437,00K |
| 2026-05-29 | KRW 19.670,00 | -2,38 % | KRW 20.250,00 | KRW 20.500,00 | KRW 19.280,00 | 327,61K |
| 2026-05-28 | KRW 20.150,00 | -2,66 % | KRW 20.600,00 | KRW 20.650,00 | KRW 19.600,00 | 338,79K |
| 2026-05-27 | KRW 20.700,00 | -3,72 % | KRW 21.000,00 | KRW 21.500,00 | KRW 20.200,00 | 412,71K |
| 2026-05-26 | KRW 21.500,00 | -3,59 % | KRW 22.300,00 | KRW 22.300,00 | KRW 21.200,00 | 410,48K |
| 2026-05-22 | KRW 22.300,00 | +6,70 % | KRW 21.050,00 | KRW 22.650,00 | KRW 21.050,00 | 371,02K |