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 21.850,00 | +8,44 % | KRW 20.100,00 | KRW 22.050,00 | KRW 20.100,00 | 270,44K |
| 2026-09-30 | KRW 20.150,00 | -0,98 % | KRW 20.750,00 | KRW 20.900,00 | KRW 20.100,00 | 174,75K |
| 2026-09-29 | KRW 20.350,00 | -4,46 % | KRW 21.250,00 | KRW 21.250,00 | KRW 20.050,00 | 259,20K |
| 2026-09-28 | KRW 21.300,00 | +0,95 % | KRW 20.900,00 | KRW 22.200,00 | KRW 20.600,00 | 228,84K |
| 2026-09-23 | KRW 21.100,00 | -0,24 % | KRW 21.150,00 | KRW 21.300,00 | KRW 20.800,00 | 123,02K |
| 2026-09-22 | KRW 21.150,00 | -0,94 % | KRW 21.600,00 | KRW 21.800,00 | KRW 20.650,00 | 166,24K |
| 2026-09-21 | KRW 21.350,00 | -7,58 % | KRW 22.550,00 | KRW 22.800,00 | KRW 21.100,00 | 335,33K |
| 2026-09-18 | KRW 23.100,00 | +7,19 % | KRW 21.900,00 | KRW 24.150,00 | KRW 21.550,00 | 624,58K |
| 2026-09-17 | KRW 21.550,00 | -5,07 % | KRW 22.850,00 | KRW 23.050,00 | KRW 21.450,00 | 299,04K |
| 2026-09-16 | KRW 22.700,00 | +3,18 % | KRW 21.900,00 | KRW 23.550,00 | KRW 21.700,00 | 513,92K |
| 2026-09-15 | KRW 22.000,00 | +2,33 % | KRW 21.200,00 | KRW 22.800,00 | KRW 21.200,00 | 346,16K |
| 2026-09-14 | KRW 21.500,00 | +3,37 % | KRW 20.500,00 | KRW 22.400,00 | KRW 20.150,00 | 440,08K |
| 2026-09-11 | KRW 20.800,00 | -2,12 % | KRW 20.650,00 | KRW 21.300,00 | KRW 20.450,00 | 198,29K |
| 2026-09-10 | KRW 21.250,00 | -3,63 % | KRW 21.750,00 | KRW 21.850,00 | KRW 20.900,00 | 110,74K |
| 2026-09-09 | KRW 22.050,00 | +7,30 % | KRW 20.550,00 | KRW 22.350,00 | KRW 20.400,00 | 432,60K |
| 2026-09-08 | KRW 20.550,00 | -0,96 % | KRW 21.850,00 | KRW 21.900,00 | KRW 20.550,00 | 219,95K |
| 2026-09-07 | KRW 20.750,00 | +0,48 % | KRW 20.750,00 | KRW 21.200,00 | KRW 20.000,00 | 177,66K |
| 2026-09-04 | KRW 20.650,00 | +0,73 % | KRW 20.750,00 | KRW 21.250,00 | KRW 20.550,00 | 117,93K |
| 2026-09-03 | KRW 20.500,00 | -1,91 % | KRW 21.300,00 | KRW 22.000,00 | KRW 20.150,00 | 243,62K |
| 2026-09-02 | KRW 20.900,00 | -5,86 % | KRW 21.700,00 | KRW 22.350,00 | KRW 20.750,00 | 287,71K |
| 2026-09-01 | KRW 22.200,00 | -3,48 % | KRW 23.050,00 | KRW 23.400,00 | KRW 22.150,00 | 260,00K |
| 2026-08-31 | KRW 23.000,00 | +2,22 % | KRW 21.900,00 | KRW 23.600,00 | KRW 21.850,00 | 531,79K |
| 2026-08-28 | KRW 22.500,00 | +0,22 % | KRW 22.150,00 | KRW 22.900,00 | KRW 21.950,00 | 315,51K |
| 2026-08-27 | KRW 22.450,00 | +10,32 % | KRW 20.400,00 | KRW 22.700,00 | KRW 20.000,00 | 862,04K |
| 2026-08-26 | KRW 20.350,00 | +8,30 % | KRW 18.780,00 | KRW 20.550,00 | KRW 18.020,00 | 467,87K |
| 2026-08-25 | KRW 18.790,00 | -0,27 % | KRW 18.980,00 | KRW 19.000,00 | KRW 18.060,00 | 230,55K |
| 2026-08-24 | KRW 18.840,00 | +10,50 % | KRW 17.060,00 | KRW 18.990,00 | KRW 17.060,00 | 330,01K |
| 2026-08-21 | KRW 17.050,00 | -6,98 % | KRW 17.950,00 | KRW 17.980,00 | KRW 16.750,00 | 260,54K |
| 2026-08-20 | KRW 18.330,00 | +11,36 % | KRW 16.890,00 | KRW 18.890,00 | KRW 16.810,00 | 387,90K |
| 2026-08-19 | KRW 16.460,00 | -8,96 % | KRW 17.910,00 | KRW 18.360,00 | KRW 16.320,00 | 301,05K |
| 2026-08-18 | KRW 18.080,00 | -1,09 % | KRW 18.490,00 | KRW 19.820,00 | KRW 17.620,00 | 435,55K |
| 2026-08-14 | KRW 18.280,00 | +2,47 % | KRW 17.870,00 | KRW 18.590,00 | KRW 16.740,00 | 247,55K |
| 2026-08-13 | KRW 17.840,00 | -0,22 % | KRW 17.880,00 | KRW 18.090,00 | KRW 17.190,00 | 188,16K |
| 2026-08-12 | KRW 17.880,00 | -1,16 % | KRW 18.010,00 | KRW 18.500,00 | KRW 17.120,00 | 228,40K |
| 2026-08-11 | KRW 18.090,00 | +1,17 % | KRW 17.880,00 | KRW 18.780,00 | KRW 17.290,00 | 225,99K |
| 2026-08-10 | KRW 17.880,00 | +12,88 % | KRW 16.020,00 | KRW 18.000,00 | KRW 15.360,00 | 301,60K |
| 2026-08-07 | KRW 15.840,00 | +11,31 % | KRW 14.460,00 | KRW 15.900,00 | KRW 14.460,00 | 268,84K |
| 2026-08-06 | KRW 14.230,00 | -1,11 % | KRW 14.240,00 | KRW 14.700,00 | KRW 13.800,00 | 58,58K |
| 2026-08-05 | KRW 14.390,00 | +2,42 % | KRW 14.170,00 | KRW 14.400,00 | KRW 13.890,00 | 108,50K |
| 2026-08-04 | KRW 14.050,00 | +10,20 % | KRW 13.050,00 | KRW 14.090,00 | KRW 13.050,00 | 115,15K |
| 2026-08-03 | KRW 12.750,00 | 0,00 % | KRW 12.730,00 | KRW 13.530,00 | KRW 12.400,00 | 110,29K |
| 2026-07-31 | KRW 12.750,00 | +9,72 % | KRW 12.130,00 | KRW 12.970,00 | KRW 12.130,00 | 92,55K |
| 2026-07-30 | KRW 11.620,00 | -2,27 % | KRW 11.030,00 | KRW 12.550,00 | KRW 11.030,00 | 178,93K |
| 2026-07-29 | KRW 11.890,00 | -8,26 % | KRW 13.000,00 | KRW 13.400,00 | KRW 11.220,00 | 170,40K |
| 2026-07-28 | KRW 12.960,00 | -8,92 % | KRW 13.610,00 | KRW 14.150,00 | KRW 12.610,00 | 132,08K |
| 2026-07-27 | KRW 14.230,00 | -2,67 % | KRW 14.820,00 | KRW 14.880,00 | KRW 14.040,00 | 55,61K |
| 2026-07-24 | KRW 14.620,00 | -3,37 % | KRW 14.860,00 | KRW 15.360,00 | KRW 14.580,00 | 107,63K |
| 2026-07-23 | KRW 15.130,00 | +8,93 % | KRW 13.890,00 | KRW 15.180,00 | KRW 13.780,00 | 123,22K |
| 2026-07-22 | KRW 13.890,00 | -1,42 % | KRW 14.460,00 | KRW 14.700,00 | KRW 13.710,00 | 58,79K |
| 2026-07-21 | KRW 14.090,00 | +3,91 % | KRW 13.430,00 | KRW 14.310,00 | KRW 13.240,00 | 78,84K |
| 2026-07-20 | KRW 13.560,00 | -8,01 % | KRW 14.500,00 | KRW 14.530,00 | KRW 13.380,00 | 101,19K |
| 2026-07-16 | KRW 14.740,00 | -1,73 % | KRW 14.510,00 | KRW 15.270,00 | KRW 14.510,00 | 72,06K |
| 2026-07-15 | KRW 15.000,00 | +2,18 % | KRW 15.120,00 | KRW 15.530,00 | KRW 14.810,00 | 75,08K |
| 2026-07-14 | KRW 14.680,00 | -4,86 % | KRW 15.430,00 | KRW 15.490,00 | KRW 14.100,00 | 117,24K |
| 2026-07-13 | KRW 15.430,00 | -1,28 % | KRW 15.630,00 | KRW 16.480,00 | KRW 15.240,00 | 191,89K |
| 2026-07-10 | KRW 15.630,00 | +16,64 % | KRW 13.560,00 | KRW 15.780,00 | KRW 13.560,00 | 107,88K |
| 2026-07-09 | KRW 13.400,00 | -0,67 % | KRW 13.440,00 | KRW 14.090,00 | KRW 13.200,00 | 73,91K |
| 2026-07-08 | KRW 13.490,00 | -7,29 % | KRW 14.110,00 | KRW 14.560,00 | KRW 13.430,00 | 112,79K |
| 2026-07-07 | KRW 14.550,00 | -5,52 % | KRW 15.390,00 | KRW 15.670,00 | KRW 14.260,00 | 114,49K |
| 2026-07-06 | KRW 15.400,00 | -2,16 % | KRW 15.790,00 | KRW 16.060,00 | KRW 15.050,00 | 49,94K |
| 2026-07-03 | KRW 15.740,00 | -3,38 % | KRW 16.290,00 | KRW 16.310,00 | KRW 14.870,00 | 117,40K |
| 2026-07-02 | KRW 16.290,00 | -6,91 % | KRW 17.330,00 | KRW 17.330,00 | KRW 16.040,00 | 123,63K |
| 2026-07-01 | KRW 17.500,00 | +8,70 % | KRW 16.110,00 | KRW 17.700,00 | KRW 16.100,00 | 179,79K |
| 2026-06-30 | KRW 16.100,00 | -2,48 % | KRW 16.510,00 | KRW 17.200,00 | KRW 15.660,00 | 77,90K |
| 2026-06-29 | KRW 16.510,00 | +14,89 % | KRW 14.200,00 | KRW 16.600,00 | KRW 14.200,00 | 225,77K |
| 2026-06-26 | KRW 14.370,00 | -4,83 % | KRW 15.110,00 | KRW 15.270,00 | KRW 13.900,00 | 289,65K |
| 2026-06-25 | KRW 15.100,00 | -6,21 % | KRW 16.500,00 | KRW 16.620,00 | KRW 15.030,00 | 195,01K |
| 2026-06-24 | KRW 16.100,00 | -0,68 % | KRW 16.060,00 | KRW 16.600,00 | KRW 15.670,00 | 151,09K |
| 2026-06-23 | KRW 16.210,00 | -8,83 % | KRW 17.780,00 | KRW 18.300,00 | KRW 16.110,00 | 144,37K |
| 2026-06-22 | KRW 17.780,00 | -1,22 % | KRW 18.050,00 | KRW 19.200,00 | KRW 17.270,00 | 184,46K |
| 2026-06-19 | KRW 18.000,00 | +0,78 % | KRW 17.900,00 | KRW 18.780,00 | KRW 17.470,00 | 203,51K |
| 2026-06-18 | KRW 17.860,00 | -6,05 % | KRW 19.020,00 | KRW 19.140,00 | KRW 17.600,00 | 109,90K |
| 2026-06-17 | KRW 19.010,00 | +1,22 % | KRW 19.090,00 | KRW 19.520,00 | KRW 18.500,00 | 147,44K |
| 2026-06-16 | KRW 18.780,00 | -2,14 % | KRW 19.210,00 | KRW 19.620,00 | KRW 18.650,00 | 101,78K |
| 2026-06-15 | KRW 19.190,00 | +5,56 % | KRW 18.450,00 | KRW 20.300,00 | KRW 18.450,00 | 210,37K |
| 2026-06-12 | KRW 18.180,00 | +8,67 % | KRW 17.370,00 | KRW 18.600,00 | KRW 16.890,00 | 182,07K |
| 2026-06-11 | KRW 16.730,00 | -0,42 % | KRW 16.500,00 | KRW 16.730,00 | KRW 15.730,00 | 238,90K |
| 2026-06-10 | KRW 16.800,00 | -2,50 % | KRW 17.070,00 | KRW 17.970,00 | KRW 16.100,00 | 40 |
| 2026-06-09 | KRW 17.230,00 | +1,77 % | KRW 16.930,00 | KRW 17.700,00 | KRW 16.390,00 | 422,73K |
| 2026-06-08 | KRW 16.930,00 | -9,75 % | KRW 17.000,00 | KRW 17.980,00 | KRW 16.550,00 | 249,47K |
| 2026-06-05 | KRW 18.760,00 | -3,75 % | KRW 19.450,00 | KRW 19.460,00 | KRW 18.300,00 | 147,50K |
| 2026-06-04 | KRW 19.490,00 | +0,78 % | KRW 19.360,00 | KRW 20.200,00 | KRW 18.960,00 | 129,76K |
| 2026-06-02 | KRW 19.340,00 | -3,30 % | KRW 19.800,00 | KRW 19.950,00 | KRW 18.990,00 | 224,35K |
| 2026-06-01 | KRW 20.000,00 | -4,76 % | KRW 20.850,00 | KRW 20.900,00 | KRW 19.510,00 | 347,45K |
| 2026-05-29 | KRW 21.000,00 | -6,04 % | KRW 22.700,00 | KRW 22.700,00 | KRW 20.700,00 | 180,62K |
| 2026-05-28 | KRW 22.350,00 | +0,68 % | KRW 23.000,00 | KRW 24.000,00 | KRW 21.450,00 | 418,93K |
| 2026-05-27 | KRW 22.200,00 | -3,06 % | KRW 22.950,00 | KRW 23.850,00 | KRW 22.000,00 | 355,75K |
| 2026-05-26 | KRW 22.900,00 | -2,97 % | KRW 23.800,00 | KRW 24.000,00 | KRW 21.400,00 | 755,95K |
| 2026-05-22 | KRW 23.600,00 | +1,72 % | KRW 23.800,00 | KRW 24.400,00 | KRW 23.100,00 | 455,69K |
| 2026-05-21 | KRW 23.200,00 | +9,43 % | KRW 21.500,00 | KRW 23.575,00 | KRW 21.500,00 | 360,60K |