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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 14.800,00 | -0,40 % | KRW 14.940,00 | KRW 14.950,00 | KRW 14.650,00 | 2,98K |
| 2026-10-01 | KRW 14.860,00 | +0,41 % | KRW 14.780,00 | KRW 14.950,00 | KRW 14.720,00 | 5,57K |
| 2026-09-30 | KRW 14.800,00 | -0,60 % | KRW 14.880,00 | KRW 14.880,00 | KRW 14.700,00 | 7,35K |
| 2026-09-29 | KRW 14.890,00 | 0,00 % | KRW 14.880,00 | KRW 14.890,00 |
| KRW 14.660,00 |
| 7,24K |
| 2026-09-28 | KRW 14.890,00 | +1,29 % | KRW 14.700,00 | KRW 14.900,00 | KRW 14.620,00 | 10,56K |
| 2026-09-23 | KRW 14.700,00 | -0,07 % | KRW 14.750,00 | KRW 14.750,00 | KRW 14.540,00 | 3,66K |
| 2026-09-22 | KRW 14.710,00 | +0,55 % | KRW 14.640,00 | KRW 14.750,00 | KRW 14.390,00 | 16,44K |
| 2026-09-21 | KRW 14.630,00 | +0,76 % | KRW 14.640,00 | KRW 14.640,00 | KRW 14.350,00 | 5,74K |
| 2026-09-18 | KRW 14.520,00 | -0,62 % | KRW 14.650,00 | KRW 14.650,00 | KRW 14.440,00 | 5,60K |
| 2026-09-17 | KRW 14.610,00 | +0,76 % | KRW 14.500,00 | KRW 14.640,00 | KRW 14.430,00 | 5,20K |
| 2026-09-16 | KRW 14.500,00 | -1,49 % | KRW 14.800,00 | KRW 14.800,00 | KRW 14.420,00 | 7,51K |
| 2026-09-15 | KRW 14.720,00 | -0,14 % | KRW 14.740,00 | KRW 14.740,00 | KRW 14.600,00 | 2,16K |
| 2026-09-14 | KRW 14.740,00 | +0,14 % | KRW 14.720,00 | KRW 14.740,00 | KRW 14.550,00 | 6,60K |
| 2026-09-11 | KRW 14.720,00 | -0,34 % | KRW 14.800,00 | KRW 14.850,00 | KRW 14.650,00 | 5,37K |
| 2026-09-10 | KRW 14.770,00 | +0,07 % | KRW 14.790,00 | KRW 14.800,00 | KRW 14.550,00 | 12,76K |
| 2026-09-09 | KRW 14.760,00 | 0,00 % | KRW 14.620,00 | KRW 14.790,00 | KRW 14.620,00 | 4,35K |
| 2026-09-08 | KRW 14.760,00 | -0,14 % | KRW 14.680,00 | KRW 14.780,00 | KRW 14.630,00 | 8,67K |
| 2026-09-07 | KRW 14.780,00 | +0,54 % | KRW 14.700,00 | KRW 14.790,00 | KRW 14.600,00 | 4,31K |
| 2026-09-04 | KRW 14.700,00 | -0,61 % | KRW 14.750,00 | KRW 14.820,00 | KRW 14.670,00 | 3,05K |
| 2026-09-03 | KRW 14.790,00 | -0,40 % | KRW 14.850,00 | KRW 14.850,00 | KRW 14.640,00 | 7,26K |
| 2026-09-02 | KRW 14.850,00 | -1,00 % | KRW 14.900,00 | KRW 14.900,00 | KRW 14.680,00 | 7,83K |
| 2026-09-01 | KRW 15.000,00 | -0,40 % | KRW 15.000,00 | KRW 15.020,00 | KRW 14.690,00 | 6,82K |
| 2026-08-31 | KRW 15.060,00 | +0,13 % | KRW 15.040,00 | KRW 15.150,00 | KRW 14.820,00 | 11,27K |
| 2026-08-28 | KRW 15.040,00 | +0,67 % | KRW 14.950,00 | KRW 15.040,00 | KRW 14.880,00 | 8,05K |
| 2026-08-27 | KRW 14.940,00 | -0,73 % | KRW 15.010,00 | KRW 15.120,00 | KRW 14.810,00 | 10,92K |
| 2026-08-26 | KRW 15.050,00 | +0,53 % | KRW 14.970,00 | KRW 15.100,00 | KRW 14.920,00 | 6,42K |
| 2026-08-25 | KRW 14.970,00 | +0,47 % | KRW 14.970,00 | KRW 15.210,00 | KRW 14.910,00 | 24,06K |
| 2026-08-24 | KRW 14.900,00 | +1,22 % | KRW 14.720,00 | KRW 14.980,00 | KRW 14.500,00 | 16,36K |
| 2026-08-21 | KRW 14.720,00 | -0,88 % | KRW 14.900,00 | KRW 14.920,00 | KRW 14.460,00 | 14,44K |
| 2026-08-20 | KRW 14.850,00 | -1,07 % | KRW 15.010,00 | KRW 15.200,00 | KRW 14.720,00 | 20,20K |
| 2026-08-19 | KRW 15.010,00 | +0,74 % | KRW 14.910,00 | KRW 15.090,00 | KRW 14.700,00 | 16,11K |
| 2026-08-18 | KRW 14.900,00 | +0,07 % | KRW 14.890,00 | KRW 15.060,00 | KRW 14.810,00 | 18,40K |
| 2026-08-14 | KRW 14.890,00 | +4,05 % | KRW 14.310,00 | KRW 15.120,00 | KRW 14.300,00 | 38,72K |
| 2026-08-13 | KRW 14.310,00 | -1,92 % | KRW 14.540,00 | KRW 14.540,00 | KRW 14.240,00 | 20,41K |
| 2026-08-12 | KRW 14.590,00 | -0,75 % | KRW 14.700,00 | KRW 14.700,00 | KRW 14.440,00 | 18,93K |
| 2026-08-11 | KRW 14.700,00 | +0,48 % | KRW 14.630,00 | KRW 14.890,00 | KRW 14.440,00 | 12,21K |
| 2026-08-10 | KRW 14.630,00 | -0,54 % | KRW 14.780,00 | KRW 14.830,00 | KRW 14.390,00 | 16,24K |
| 2026-08-07 | KRW 14.710,00 | +1,10 % | KRW 14.550,00 | KRW 14.740,00 | KRW 14.500,00 | 14,39K |
| 2026-08-06 | KRW 14.550,00 | -0,34 % | KRW 14.600,00 | KRW 14.670,00 | KRW 14.320,00 | 9,69K |
| 2026-08-05 | KRW 14.600,00 | +1,60 % | KRW 14.530,00 | KRW 14.660,00 | KRW 14.460,00 | 13,56K |
| 2026-08-04 | KRW 14.370,00 | +0,28 % | KRW 14.340,00 | KRW 14.440,00 | KRW 14.260,00 | 18,88K |
| 2026-08-03 | KRW 14.330,00 | +0,07 % | KRW 14.420,00 | KRW 14.420,00 | KRW 14.130,00 | 16,23K |
| 2026-07-31 | KRW 14.320,00 | +1,56 % | KRW 14.250,00 | KRW 14.420,00 | KRW 14.040,00 | 37,34K |
| 2026-07-30 | KRW 14.100,00 | +0,36 % | KRW 13.970,00 | KRW 14.360,00 | KRW 13.970,00 | 34,14K |
| 2026-07-29 | KRW 14.050,00 | -2,70 % | KRW 14.380,00 | KRW 14.710,00 | KRW 13.700,00 | 35,85K |
| 2026-07-28 | KRW 14.440,00 | -2,17 % | KRW 14.760,00 | KRW 14.770,00 | KRW 14.100,00 | 25,28K |
| 2026-07-27 | KRW 14.760,00 | -0,74 % | KRW 14.870,00 | KRW 15.150,00 | KRW 14.730,00 | 18,67K |
| 2026-07-24 | KRW 14.870,00 | +0,20 % | KRW 14.830,00 | KRW 14.990,00 | KRW 14.600,00 | 32,45K |
| 2026-07-23 | KRW 14.840,00 | +0,41 % | KRW 14.780,00 | KRW 14.910,00 | KRW 14.300,00 | 37,60K |
| 2026-07-22 | KRW 14.780,00 | +0,96 % | KRW 14.650,00 | KRW 14.880,00 | KRW 14.530,00 | 35,31K |
| 2026-07-21 | KRW 14.640,00 | +4,13 % | KRW 14.060,00 | KRW 14.650,00 | KRW 14.010,00 | 44,24K |
| 2026-07-20 | KRW 14.060,00 | -2,02 % | KRW 14.350,00 | KRW 14.350,00 | KRW 13.980,00 | 16,63K |
| 2026-07-16 | KRW 14.350,00 | +1,92 % | KRW 14.040,00 | KRW 14.350,00 | KRW 13.890,00 | 38,78K |
| 2026-07-15 | KRW 14.080,00 | +2,62 % | KRW 13.470,00 | KRW 14.130,00 | KRW 13.470,00 | 24,23K |
| 2026-07-14 | KRW 13.720,00 | +0,96 % | KRW 13.490,00 | KRW 13.770,00 | KRW 13.140,00 | 36,44K |
| 2026-07-13 | KRW 13.590,00 | -0,29 % | KRW 13.710,00 | KRW 13.840,00 | KRW 13.400,00 | 20,85K |
| 2026-07-10 | KRW 13.630,00 | +1,72 % | KRW 13.400,00 | KRW 13.710,00 | KRW 13.400,00 | 12,94K |
| 2026-07-09 | KRW 13.400,00 | -0,52 % | KRW 13.470,00 | KRW 13.630,00 | KRW 13.220,00 | 16,57K |
| 2026-07-08 | KRW 13.470,00 | -1,68 % | KRW 13.700,00 | KRW 13.830,00 | KRW 13.350,00 | 12,13K |
| 2026-07-07 | KRW 13.700,00 | +0,22 % | KRW 13.660,00 | KRW 13.790,00 | KRW 13.540,00 | 19,32K |
| 2026-07-06 | KRW 13.670,00 | -0,36 % | KRW 13.720,00 | KRW 13.790,00 | KRW 13.530,00 | 12,88K |
| 2026-07-03 | KRW 13.720,00 | -0,80 % | KRW 13.830,00 | KRW 13.830,00 | KRW 13.000,00 | 9,30K |
| 2026-07-02 | KRW 13.830,00 | +0,73 % | KRW 13.900,00 | KRW 13.990,00 | KRW 13.500,00 | 36,73K |
| 2026-07-01 | KRW 13.730,00 | +2,01 % | KRW 13.400,00 | KRW 13.990,00 | KRW 13.400,00 | 20,03K |
| 2026-06-30 | KRW 13.460,00 | -0,30 % | KRW 13.400,00 | KRW 13.560,00 | KRW 13.200,00 | 7,51K |
| 2026-06-29 | KRW 13.500,00 | +2,58 % | KRW 13.050,00 | KRW 13.560,00 | KRW 13.050,00 | 15,18K |
| 2026-06-26 | KRW 13.160,00 | -1,05 % | KRW 13.310,00 | KRW 13.380,00 | KRW 12.900,00 | 18,77K |
| 2026-06-25 | KRW 13.300,00 | -0,75 % | KRW 13.400,00 | KRW 13.740,00 | KRW 13.300,00 | 18,77K |
| 2026-06-24 | KRW 13.400,00 | +1,36 % | KRW 13.190,00 | KRW 13.570,00 | KRW 12.940,00 | 27,88K |
| 2026-06-23 | KRW 13.220,00 | -1,56 % | KRW 13.300,00 | KRW 13.620,00 | KRW 12.770,00 | 38,94K |
| 2026-06-22 | KRW 13.430,00 | +4,19 % | KRW 12.780,00 | KRW 13.700,00 | KRW 12.780,00 | 42,38K |
| 2026-06-19 | KRW 12.890,00 | -3,52 % | KRW 13.360,00 | KRW 13.360,00 | KRW 12.710,00 | 12,86K |
| 2026-06-18 | KRW 13.360,00 | -3,54 % | KRW 13.830,00 | KRW 13.870,00 | KRW 13.270,00 | 12,55K |
| 2026-06-17 | KRW 13.850,00 | +1,32 % | KRW 13.590,00 | KRW 13.880,00 | KRW 13.590,00 | 14,81K |
| 2026-06-16 | KRW 13.670,00 | -0,73 % | KRW 13.760,00 | KRW 13.760,00 | KRW 13.510,00 | 11,31K |
| 2026-06-15 | KRW 13.770,00 | +1,47 % | KRW 13.440,00 | KRW 13.800,00 | KRW 13.440,00 | 14,27K |
| 2026-06-12 | KRW 13.570,00 | +0,07 % | KRW 13.850,00 | KRW 13.850,00 | KRW 13.460,00 | 19,28K |
| 2026-06-11 | KRW 13.560,00 | +3,04 % | KRW 12.950,00 | KRW 13.600,00 | KRW 12.830,00 | 19,82K |
| 2026-06-10 | KRW 13.160,00 | -0,45 % | KRW 13.230,00 | KRW 13.280,00 | KRW 12.820,00 | 12,54K |
| 2026-06-09 | KRW 13.220,00 | +4,26 % | KRW 12.670,00 | KRW 13.240,00 | KRW 12.670,00 | 16,52K |
| 2026-06-08 | KRW 12.680,00 | -3,87 % | KRW 12.930,00 | KRW 13.160,00 | KRW 12.500,00 | 24,48K |
| 2026-06-05 | KRW 13.190,00 | -2,80 % | KRW 13.450,00 | KRW 13.500,00 | KRW 13.060,00 | 24,72K |
| 2026-06-04 | KRW 13.570,00 | -0,59 % | KRW 13.650,00 | KRW 13.810,00 | KRW 12.920,00 | 28,88K |
| 2026-06-02 | KRW 13.650,00 | -0,73 % | KRW 13.730,00 | KRW 13.830,00 | KRW 13.470,00 | 41,45K |
| 2026-06-01 | KRW 13.750,00 | -1,36 % | KRW 13.960,00 | KRW 13.990,00 | KRW 13.600,00 | 33,31K |
| 2026-05-29 | KRW 13.940,00 | -1,06 % | KRW 14.200,00 | KRW 14.360,00 | KRW 13.740,00 | 27,41K |
| 2026-05-28 | KRW 14.090,00 | +0,86 % | KRW 13.950,00 | KRW 14.200,00 | KRW 13.610,00 | 41,44K |
| 2026-05-27 | KRW 13.970,00 | -0,29 % | KRW 14.010,00 | KRW 14.040,00 | KRW 13.630,00 | 34,19K |
| 2026-05-26 | KRW 14.010,00 | +0,79 % | KRW 13.900,00 | KRW 14.120,00 | KRW 13.480,00 | 55,00K |
| 2026-05-22 | KRW 13.900,00 | +3,65 % | KRW 13.490,00 | KRW 13.940,00 | KRW 13.460,00 | 18,81K |