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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 14.650,00 | +0,69 % | KRW 14.690,00 | KRW 15.130,00 | KRW 14.640,00 | 206,06K |
| 2026-09-29 | KRW 14.550,00 | -2,68 % | KRW 15.000,00 | KRW 15.000,00 | KRW 14.350,00 | 192,86K |
| 2026-09-28 | KRW 14.950,00 | +1,98 % | KRW 14.710,00 | KRW 15.170,00 | KRW 14.600,00 | 226,59K |
| 2026-09-23 | KRW 14.660,00 | -2,59 % | KRW 15.160,00 | KRW 15.170,00 | KRW 14.550,00 | 392,48K |
| 2026-09-22 | KRW 15.050,00 | -0,99 % | KRW 15.640,00 | KRW 16.360,00 | KRW 14.990,00 | 355,98K |
| 2026-09-21 | KRW 15.200,00 | -1,75 % | KRW 15.880,00 | KRW 15.880,00 | KRW 15.060,00 | 220,06K |
| 2026-09-18 | KRW 15.470,00 | -0,45 % | KRW 15.700,00 | KRW 15.900,00 | KRW 15.450,00 | 168,98K |
| 2026-09-17 | KRW 15.540,00 | +3,32 % | KRW 15.060,00 | KRW 15.960,00 | KRW 15.060,00 | 268,42K |
| 2026-09-16 | KRW 15.040,00 | -0,86 % | KRW 15.170,00 | KRW 15.200,00 | KRW 14.950,00 | 191,15K |
| 2026-09-15 | KRW 15.170,00 | -3,74 % | KRW 15.760,00 | KRW 15.770,00 | KRW 14.980,00 | 328,14K |
| 2026-09-14 | KRW 15.760,00 | -1,44 % | KRW 15.940,00 | KRW 16.020,00 | KRW 15.600,00 | 161,67K |
| 2026-09-11 | KRW 15.990,00 | +0,88 % | KRW 15.790,00 | KRW 16.350,00 | KRW 15.350,00 | 265,81K |
| 2026-09-10 | KRW 15.850,00 | 0,00 % | KRW 15.700,00 | KRW 16.050,00 | KRW 15.400,00 | 307,56K |
| 2026-09-09 | KRW 15.850,00 | +0,83 % | KRW 15.800,00 | KRW 16.200,00 | KRW 15.720,00 | 283,81K |
| 2026-09-08 | KRW 15.720,00 | -0,82 % | KRW 16.000,00 | KRW 16.280,00 | KRW 15.710,00 | 259,52K |
| 2026-09-07 | KRW 15.850,00 | -1,61 % | KRW 16.150,00 | KRW 16.330,00 | KRW 15.850,00 | 235,80K |
| 2026-09-04 | KRW 16.110,00 | +0,25 % | KRW 16.080,00 | KRW 16.240,00 | KRW 15.890,00 | 124,07K |
| 2026-09-03 | KRW 16.070,00 | +0,94 % | KRW 16.080,00 | KRW 16.490,00 | KRW 15.720,00 | 185,61K |
| 2026-09-02 | KRW 15.920,00 | -3,52 % | KRW 16.140,00 | KRW 16.280,00 | KRW 15.920,00 | 116,30K |
| 2026-09-01 | KRW 16.500,00 | -1,90 % | KRW 16.720,00 | KRW 16.900,00 | KRW 16.240,00 | 130,63K |
| 2026-08-31 | KRW 16.820,00 | -1,98 % | KRW 16.870,00 | KRW 17.000,00 | KRW 16.320,00 | 117,49K |
| 2026-08-28 | KRW 17.160,00 | 0,00 % | KRW 17.160,00 | KRW 17.380,00 | KRW 16.930,00 | 142,43K |
| 2026-08-27 | KRW 17.160,00 | +0,59 % | KRW 17.150,00 | KRW 17.340,00 | KRW 16.990,00 | 146,41K |
| 2026-08-26 | KRW 17.060,00 | +0,29 % | KRW 17.040,00 | KRW 17.400,00 | KRW 16.880,00 | 148,56K |
| 2026-08-25 | KRW 17.010,00 | +1,19 % | KRW 16.650,00 | KRW 17.100,00 | KRW 16.200,00 | 186,56K |
| 2026-08-24 | KRW 16.810,00 | -0,77 % | KRW 16.810,00 | KRW 17.180,00 | KRW 16.640,00 | 169,08K |
| 2026-08-21 | KRW 16.940,00 | -3,97 % | KRW 17.600,00 | KRW 17.600,00 | KRW 16.680,00 | 253,90K |
| 2026-08-20 | KRW 17.640,00 | +3,70 % | KRW 17.180,00 | KRW 17.860,00 | KRW 17.180,00 | 224,27K |
| 2026-08-19 | KRW 17.010,00 | -3,52 % | KRW 17.280,00 | KRW 17.470,00 | KRW 16.715,00 | 181,01K |
| 2026-08-18 | KRW 17.630,00 | -1,51 % | KRW 17.960,00 | KRW 18.190,00 | KRW 17.310,00 | 279,97K |
| 2026-08-14 | KRW 17.900,00 | -0,06 % | KRW 18.100,00 | KRW 18.590,00 | KRW 17.780,00 | 297,93K |
| 2026-08-13 | KRW 17.910,00 | +0,45 % | KRW 17.990,00 | KRW 18.340,00 | KRW 17.490,00 | 356,17K |
| 2026-08-12 | KRW 17.830,00 | +4,45 % | KRW 17.080,00 | KRW 18.390,00 | KRW 16.770,00 | 527,88K |
| 2026-08-11 | KRW 17.070,00 | -2,40 % | KRW 17.490,00 | KRW 17.500,00 | KRW 17.000,00 | 189,61K |
| 2026-08-10 | KRW 17.490,00 | +4,73 % | KRW 17.220,00 | KRW 17.590,00 | KRW 16.810,00 | 279,42K |
| 2026-08-07 | KRW 16.700,00 | 0,00 % | KRW 16.710,00 | KRW 17.010,00 | KRW 16.240,00 | 287,78K |
| 2026-08-06 | KRW 16.700,00 | -2,91 % | KRW 17.200,00 | KRW 17.500,00 | KRW 16.570,00 | 277,36K |
| 2026-08-05 | KRW 17.200,00 | +3,80 % | KRW 17.000,00 | KRW 17.580,00 | KRW 16.900,00 | 394,46K |
| 2026-08-04 | KRW 16.570,00 | +6,63 % | KRW 15.510,00 | KRW 16.700,00 | KRW 15.510,00 | 460,10K |
| 2026-08-03 | KRW 15.540,00 | -1,02 % | KRW 15.650,00 | KRW 16.060,00 | KRW 15.210,00 | 274,03K |
| 2026-07-31 | KRW 15.700,00 | +9,87 % | KRW 14.760,00 | KRW 15.940,00 | KRW 14.400,00 | 447,03K |
| 2026-07-30 | KRW 14.290,00 | +4,46 % | KRW 13.680,00 | KRW 14.800,00 | KRW 13.030,00 | 497,78K |
| 2026-07-29 | KRW 13.680,00 | -5,98 % | KRW 14.560,00 | KRW 15.040,00 | KRW 12.910,00 | 619,66K |
| 2026-07-28 | KRW 14.550,00 | -9,96 % | KRW 15.510,00 | KRW 15.890,00 | KRW 14.400,00 | 413,16K |
| 2026-07-27 | KRW 16.160,00 | +0,56 % | KRW 16.200,00 | KRW 16.600,00 | KRW 15.520,00 | 440,66K |
| 2026-07-24 | KRW 16.070,00 | +0,94 % | KRW 15.900,00 | KRW 17.480,00 | KRW 15.530,00 | 1,46M |
| 2026-07-23 | KRW 15.920,00 | +7,35 % | KRW 15.140,00 | KRW 16.000,00 | KRW 14.840,00 | 483,18K |
| 2026-07-22 | KRW 14.830,00 | +2,28 % | KRW 14.790,00 | KRW 15.490,00 | KRW 14.650,00 | 444,78K |
| 2026-07-21 | KRW 14.500,00 | +1,40 % | KRW 14.210,00 | KRW 14.630,00 | KRW 13.830,00 | 465,67K |
| 2026-07-20 | KRW 14.300,00 | -8,10 % | KRW 15.500,00 | KRW 15.520,00 | KRW 14.200,00 | 492,11K |
| 2026-07-16 | KRW 15.560,00 | -1,64 % | KRW 16.100,00 | KRW 16.140,00 | KRW 15.200,00 | 524,03K |
| 2026-07-15 | KRW 15.820,00 | +2,93 % | KRW 15.500,00 | KRW 16.190,00 | KRW 15.200,00 | 557,99K |
| 2026-07-14 | KRW 15.370,00 | -3,88 % | KRW 15.690,00 | KRW 15.900,00 | KRW 14.640,00 | 756,49K |
| 2026-07-13 | KRW 15.990,00 | -9,81 % | KRW 17.740,00 | KRW 18.320,00 | KRW 15.950,00 | 757,07K |
| 2026-07-10 | KRW 17.730,00 | +6,29 % | KRW 16.800,00 | KRW 17.950,00 | KRW 16.800,00 | 428,96K |
| 2026-07-09 | KRW 16.680,00 | -1,30 % | KRW 17.010,00 | KRW 17.520,00 | KRW 16.460,00 | 393,47K |
| 2026-07-08 | KRW 16.900,00 | -3,92 % | KRW 17.050,00 | KRW 17.390,00 | KRW 16.500,00 | 586,60K |
| 2026-07-07 | KRW 17.590,00 | -7,62 % | KRW 18.100,00 | KRW 18.370,00 | KRW 16.800,00 | 748,64K |
| 2026-07-06 | KRW 19.040,00 | -2,11 % | KRW 19.480,00 | KRW 20.400,00 | KRW 18.550,00 | 515,88K |
| 2026-07-03 | KRW 19.450,00 | +2,05 % | KRW 19.060,00 | KRW 19.470,00 | KRW 17.900,00 | 624,81K |
| 2026-07-02 | KRW 19.060,00 | -6,11 % | KRW 20.500,00 | KRW 20.500,00 | KRW 18.650,00 | 718,03K |
| 2026-07-01 | KRW 20.300,00 | +0,74 % | KRW 20.300,00 | KRW 20.500,00 | KRW 19.530,00 | 660,74K |
| 2026-06-30 | KRW 20.150,00 | -10,24 % | KRW 22.500,00 | KRW 22.500,00 | KRW 19.600,00 | 1,39M |
| 2026-06-29 | KRW 22.450,00 | +8,72 % | KRW 20.700,00 | KRW 22.550,00 | KRW 20.400,00 | 735,89K |
| 2026-06-26 | KRW 20.650,00 | +0,98 % | KRW 20.450,00 | KRW 21.450,00 | KRW 19.980,00 | 904,26K |
| 2026-06-25 | KRW 20.450,00 | -1,68 % | KRW 21.000,00 | KRW 21.450,00 | KRW 20.400,00 | 514,73K |
| 2026-06-24 | KRW 20.800,00 | +6,12 % | KRW 19.610,00 | KRW 21.450,00 | KRW 19.530,00 | 716,10K |
| 2026-06-23 | KRW 19.600,00 | -8,41 % | KRW 21.450,00 | KRW 21.900,00 | KRW 18.400,00 | 799,66K |
| 2026-06-22 | KRW 21.400,00 | -4,04 % | KRW 22.300,00 | KRW 22.550,00 | KRW 21.300,00 | 586,64K |
| 2026-06-19 | KRW 22.300,00 | -3,67 % | KRW 23.150,00 | KRW 23.600,00 | KRW 21.900,00 | 871,42K |
| 2026-06-18 | KRW 23.150,00 | -3,14 % | KRW 23.900,00 | KRW 24.750,00 | KRW 23.000,00 | 859,70K |
| 2026-06-17 | KRW 23.900,00 | +4,14 % | KRW 23.200,00 | KRW 24.150,00 | KRW 23.000,00 | 1,21M |
| 2026-06-16 | KRW 22.950,00 | -1,50 % | KRW 23.350,00 | KRW 23.600,00 | KRW 21.900,00 | 795,59K |
| 2026-06-15 | KRW 23.300,00 | +7,87 % | KRW 22.500,00 | KRW 23.650,00 | KRW 22.300,00 | 978,97K |
| 2026-06-12 | KRW 21.600,00 | +3,85 % | KRW 21.900,00 | KRW 22.150,00 | KRW 21.300,00 | 577,16K |
| 2026-06-11 | KRW 20.800,00 | +1,96 % | KRW 20.000,00 | KRW 20.800,00 | KRW 19.350,00 | 627,45K |
| 2026-06-10 | KRW 20.400,00 | 0,00 % | KRW 20.500,00 | KRW 21.250,00 | KRW 19.600,00 | 746 |
| 2026-06-09 | KRW 20.400,00 | +2,51 % | KRW 20.400,00 | KRW 21.050,00 | KRW 20.150,00 | 589,81K |
| 2026-06-08 | KRW 19.900,00 | -8,51 % | KRW 20.000,00 | KRW 21.200,00 | KRW 19.900,00 | 698,75K |
| 2026-06-05 | KRW 21.750,00 | -2,03 % | KRW 21.800,00 | KRW 22.400,00 | KRW 21.250,00 | 620,25K |
| 2026-06-04 | KRW 22.200,00 | +3,26 % | KRW 22.000,00 | KRW 22.700,00 | KRW 21.250,00 | 625,29K |
| 2026-06-02 | KRW 21.500,00 | -4,02 % | KRW 21.800,00 | KRW 22.200,00 | KRW 20.600,00 | 1,09M |
| 2026-06-01 | KRW 22.400,00 | +9,00 % | KRW 20.550,00 | KRW 22.500,00 | KRW 19.900,00 | 1,29M |
| 2026-05-29 | KRW 20.550,00 | -0,96 % | KRW 20.850,00 | KRW 21.000,00 | KRW 19.990,00 | 921,30K |
| 2026-05-28 | KRW 20.750,00 | -4,16 % | KRW 21.900,00 | KRW 21.950,00 | KRW 20.150,00 | 844,78K |
| 2026-05-27 | KRW 21.650,00 | -3,99 % | KRW 22.550,00 | KRW 22.550,00 | KRW 21.000,00 | 1,04M |
| 2026-05-26 | KRW 22.550,00 | 0,00 % | KRW 23.450,00 | KRW 23.550,00 | KRW 22.350,00 | 1,08M |
| 2026-05-22 | KRW 22.550,00 | +2,27 % | KRW 22.550,00 | KRW 23.100,00 | KRW 22.350,00 | 704,82K |
| 2026-05-21 | KRW 22.050,00 | +5,00 % | KRW 21.600,00 | KRW 22.400,00 | KRW 21.500,00 | 714,20K |
| 2026-05-20 | KRW 21.000,00 | -3,23 % | KRW 21.500,00 | KRW 21.900,00 | KRW 20.500,00 | 933,86K |