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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 21.450,00 | +0,70 % | KRW 21.500,00 | KRW 21.650,00 | KRW 21.150,00 | 13,17K |
| 2026-09-30 | KRW 21.300,00 | +0,47 % | KRW 21.400,00 | KRW 21.550,00 | KRW 21.100,00 | 7,62K |
| 2026-09-29 | KRW 21.200,00 | -1,62 % | KRW 21.450,00 | KRW 21.450,00 | KRW 21.000,00 | 13,85K |
| 2026-09-28 | KRW 21.550,00 | +0,94 % | KRW 21.500,00 | KRW 21.650,00 | KRW 21.250,00 | 10,47K |
| 2026-09-23 | KRW 21.350,00 | -1,39 % | KRW 21.600,00 | KRW 21.700,00 | KRW 21.300,00 | 11,16K |
| 2026-09-22 | KRW 21.650,00 | +0,70 % | KRW 21.750,00 | KRW 21.750,00 | KRW 21.400,00 | 17,40K |
| 2026-09-21 | KRW 21.500,00 | -0,92 % | KRW 21.800,00 | KRW 21.800,00 | KRW 21.350,00 | 13,74K |
| 2026-09-18 | KRW 21.700,00 | 0,00 % | KRW 21.900,00 | KRW 21.950,00 | KRW 21.700,00 | 6,93K |
| 2026-09-17 | KRW 21.700,00 | +0,46 % | KRW 21.600,00 | KRW 21.800,00 | KRW 21.400,00 | 17,01K |
| 2026-09-16 | KRW 21.600,00 | 0,00 % | KRW 21.650,00 | KRW 21.650,00 | KRW 21.400,00 | 12,50K |
| 2026-09-15 | KRW 21.600,00 | 0,00 % | KRW 21.450,00 | KRW 21.650,00 | KRW 21.350,00 | 16,75K |
| 2026-09-14 | KRW 21.600,00 | -3,36 % | KRW 21.950,00 | KRW 22.200,00 | KRW 21.550,00 | 36,21K |
| 2026-09-11 | KRW 22.350,00 | +1,59 % | KRW 22.050,00 | KRW 22.550,00 | KRW 21.800,00 | 23,32K |
| 2026-09-10 | KRW 22.000,00 | -1,12 % | KRW 22.100,00 | KRW 22.250,00 | KRW 21.550,00 | 76,48K |
| 2026-09-09 | KRW 22.250,00 | -1,11 % | KRW 22.600,00 | KRW 22.800,00 | KRW 22.150,00 | 39,75K |
| 2026-09-08 | KRW 22.500,00 | +4,17 % | KRW 22.650,00 | KRW 23.050,00 | KRW 22.350,00 | 64,61K |
| 2026-09-07 | KRW 21.600,00 | +1,89 % | KRW 21.400,00 | KRW 21.800,00 | KRW 21.100,00 | 23,91K |
| 2026-09-04 | KRW 21.200,00 | +0,24 % | KRW 21.200,00 | KRW 21.350,00 | KRW 21.000,00 | 10,43K |
| 2026-09-03 | KRW 21.150,00 | +0,95 % | KRW 21.050,00 | KRW 21.400,00 | KRW 20.900,00 | 20,27K |
| 2026-09-02 | KRW 20.950,00 | -2,10 % | KRW 21.100,00 | KRW 21.200,00 | KRW 20.900,00 | 9,94K |
| 2026-09-01 | KRW 21.400,00 | 0,00 % | KRW 21.450,00 | KRW 21.450,00 | KRW 21.200,00 | 15,83K |
| 2026-08-31 | KRW 21.400,00 | -1,83 % | KRW 21.600,00 | KRW 21.600,00 | KRW 21.050,00 | 15,86K |
| 2026-08-28 | KRW 21.800,00 | +0,46 % | KRW 21.800,00 | KRW 22.000,00 | KRW 21.500,00 | 14,39K |
| 2026-08-27 | KRW 21.700,00 | -2,47 % | KRW 22.050,00 | KRW 22.300,00 | KRW 21.700,00 | 29,06K |
| 2026-08-26 | KRW 22.250,00 | +1,60 % | KRW 22.150,00 | KRW 22.900,00 | KRW 21.950,00 | 43,13K |
| 2026-08-25 | KRW 21.900,00 | +4,53 % | KRW 21.150,00 | KRW 21.950,00 | KRW 20.650,00 | 37,88K |
| 2026-08-24 | KRW 20.950,00 | +0,72 % | KRW 21.100,00 | KRW 21.100,00 | KRW 20.600,00 | 12,07K |
| 2026-08-21 | KRW 20.800,00 | -1,65 % | KRW 21.300,00 | KRW 21.300,00 | KRW 20.550,00 | 16,23K |
| 2026-08-20 | KRW 21.150,00 | +0,48 % | KRW 21.200,00 | KRW 21.400,00 | KRW 21.050,00 | 23,32K |
| 2026-08-19 | KRW 21.050,00 | -3,44 % | KRW 21.500,00 | KRW 21.600,00 | KRW 21.050,00 | 27,43K |
| 2026-08-18 | KRW 21.800,00 | -4,39 % | KRW 22.950,00 | KRW 22.950,00 | KRW 21.650,00 | 32,44K |
| 2026-08-14 | KRW 22.800,00 | -0,65 % | KRW 23.250,00 | KRW 23.500,00 | KRW 22.700,00 | 26,71K |
| 2026-08-13 | KRW 22.950,00 | -0,22 % | KRW 23.600,00 | KRW 24.150,00 | KRW 22.900,00 | 32,50K |
| 2026-08-12 | KRW 23.000,00 | +0,22 % | KRW 23.400,00 | KRW 23.400,00 | KRW 22.900,00 | 15,28K |
| 2026-08-11 | KRW 22.950,00 | -1,29 % | KRW 23.200,00 | KRW 23.400,00 | KRW 22.850,00 | 14,25K |
| 2026-08-10 | KRW 23.250,00 | +4,26 % | KRW 22.700,00 | KRW 23.250,00 | KRW 22.650,00 | 13,13K |
| 2026-08-07 | KRW 22.300,00 | -0,22 % | KRW 22.350,00 | KRW 22.600,00 | KRW 22.050,00 | 7,84K |
| 2026-08-06 | KRW 22.350,00 | -0,89 % | KRW 22.300,00 | KRW 22.600,00 | KRW 21.950,00 | 9,00K |
| 2026-08-05 | KRW 22.550,00 | +1,81 % | KRW 22.500,00 | KRW 22.750,00 | KRW 22.350,00 | 15,44K |
| 2026-08-04 | KRW 22.150,00 | +4,98 % | KRW 21.250,00 | KRW 22.200,00 | KRW 21.250,00 | 24,36K |
| 2026-08-03 | KRW 21.100,00 | -1,63 % | KRW 21.450,00 | KRW 21.700,00 | KRW 21.100,00 | 15,14K |
| 2026-07-31 | KRW 21.450,00 | +5,93 % | KRW 20.850,00 | KRW 21.600,00 | KRW 20.800,00 | 17,98K |
| 2026-07-30 | KRW 20.250,00 | +3,16 % | KRW 19.540,00 | KRW 20.850,00 | KRW 19.540,00 | 25,90K |
| 2026-07-29 | KRW 19.630,00 | -5,85 % | KRW 21.000,00 | KRW 21.200,00 | KRW 19.430,00 | 48,84K |
| 2026-07-28 | KRW 20.850,00 | -5,23 % | KRW 21.650,00 | KRW 21.650,00 | KRW 20.750,00 | 24,90K |
| 2026-07-27 | KRW 22.000,00 | -0,45 % | KRW 21.950,00 | KRW 22.250,00 | KRW 21.600,00 | 16,69K |
| 2026-07-24 | KRW 22.100,00 | +1,61 % | KRW 21.550,00 | KRW 22.450,00 | KRW 21.500,00 | 30,50K |
| 2026-07-23 | KRW 21.750,00 | +5,84 % | KRW 20.700,00 | KRW 21.800,00 | KRW 20.700,00 | 23,74K |
| 2026-07-22 | KRW 20.550,00 | +0,74 % | KRW 20.750,00 | KRW 21.200,00 | KRW 20.550,00 | 20,54K |
| 2026-07-21 | KRW 20.400,00 | +0,25 % | KRW 20.150,00 | KRW 20.800,00 | KRW 19.990,00 | 27,48K |
| 2026-07-20 | KRW 20.350,00 | -2,40 % | KRW 20.500,00 | KRW 20.700,00 | KRW 20.000,00 | 23,66K |
| 2026-07-16 | KRW 20.850,00 | -1,42 % | KRW 20.950,00 | KRW 21.100,00 | KRW 20.550,00 | 19,13K |
| 2026-07-15 | KRW 21.150,00 | +2,17 % | KRW 21.000,00 | KRW 21.450,00 | KRW 21.000,00 | 25,50K |
| 2026-07-14 | KRW 20.700,00 | -0,72 % | KRW 21.200,00 | KRW 21.200,00 | KRW 20.250,00 | 55,56K |
| 2026-07-13 | KRW 20.850,00 | -4,36 % | KRW 21.850,00 | KRW 22.450,00 | KRW 20.800,00 | 29,81K |
| 2026-07-10 | KRW 21.800,00 | +5,06 % | KRW 20.900,00 | KRW 22.150,00 | KRW 20.900,00 | 28,77K |
| 2026-07-09 | KRW 20.750,00 | -0,48 % | KRW 20.700,00 | KRW 21.600,00 | KRW 20.500,00 | 42,03K |
| 2026-07-08 | KRW 20.850,00 | -3,02 % | KRW 21.300,00 | KRW 21.650,00 | KRW 20.650,00 | 36,91K |
| 2026-07-07 | KRW 21.500,00 | -2,71 % | KRW 22.000,00 | KRW 22.400,00 | KRW 21.150,00 | 20,21K |
| 2026-07-06 | KRW 22.100,00 | -0,67 % | KRW 22.400,00 | KRW 22.650,00 | KRW 21.850,00 | 15,87K |
| 2026-07-03 | KRW 22.250,00 | +1,60 % | KRW 22.350,00 | KRW 22.400,00 | KRW 21.300,00 | 21,32K |
| 2026-07-02 | KRW 21.900,00 | -3,10 % | KRW 22.400,00 | KRW 22.700,00 | KRW 21.750,00 | 42,02K |
| 2026-07-01 | KRW 22.600,00 | +6,10 % | KRW 21.800,00 | KRW 22.700,00 | KRW 21.550,00 | 32,98K |
| 2026-06-30 | KRW 21.300,00 | -1,84 % | KRW 21.900,00 | KRW 22.050,00 | KRW 21.300,00 | 19,30K |
| 2026-06-29 | KRW 21.700,00 | +7,16 % | KRW 20.050,00 | KRW 21.950,00 | KRW 20.050,00 | 40,75K |
| 2026-06-26 | KRW 20.250,00 | -1,22 % | KRW 20.350,00 | KRW 21.050,00 | KRW 19.790,00 | 34,17K |
| 2026-06-25 | KRW 20.500,00 | -2,38 % | KRW 21.100,00 | KRW 21.550,00 | KRW 20.500,00 | 33,10K |
| 2026-06-24 | KRW 21.000,00 | +0,72 % | KRW 21.000,00 | KRW 21.450,00 | KRW 20.650,00 | 22,49K |
| 2026-06-23 | KRW 20.850,00 | -5,44 % | KRW 21.800,00 | KRW 22.400,00 | KRW 20.850,00 | 55,99K |
| 2026-06-22 | KRW 22.050,00 | -3,71 % | KRW 22.800,00 | KRW 22.850,00 | KRW 21.900,00 | 42,00K |
| 2026-06-19 | KRW 22.900,00 | -3,58 % | KRW 24.150,00 | KRW 24.150,00 | KRW 22.350,00 | 62,31K |
| 2026-06-18 | KRW 23.750,00 | -3,85 % | KRW 25.900,00 | KRW 25.950,00 | KRW 23.750,00 | 72,98K |
| 2026-06-17 | KRW 24.700,00 | -0,40 % | KRW 25.100,00 | KRW 25.300,00 | KRW 24.500,00 | 21,79K |
| 2026-06-16 | KRW 24.800,00 | +0,20 % | KRW 25.200,00 | KRW 25.600,00 | KRW 24.550,00 | 20,78K |
| 2026-06-15 | KRW 24.750,00 | +3,56 % | KRW 25.150,00 | KRW 25.300,00 | KRW 24.550,00 | 24,06K |
| 2026-06-12 | KRW 23.900,00 | -0,21 % | KRW 25.050,00 | KRW 25.050,00 | KRW 23.800,00 | 25,58K |
| 2026-06-11 | KRW 23.950,00 | +0,63 % | KRW 23.600,00 | KRW 24.200,00 | KRW 23.100,00 | 23,97K |
| 2026-06-10 | KRW 23.800,00 | +1,49 % | KRW 23.650,00 | KRW 24.150,00 | KRW 22.900,00 | 58,88K |
| 2026-06-09 | KRW 23.450,00 | +4,45 % | KRW 22.700,00 | KRW 23.500,00 | KRW 22.700,00 | 15,97K |
| 2026-06-08 | KRW 22.450,00 | -4,87 % | KRW 22.500,00 | KRW 23.500,00 | KRW 22.000,00 | 32,20K |
| 2026-06-05 | KRW 23.600,00 | -2,88 % | KRW 24.250,00 | KRW 24.250,00 | KRW 23.300,00 | 21,09K |
| 2026-06-04 | KRW 24.300,00 | -2,41 % | KRW 24.650,00 | KRW 25.300,00 | KRW 24.300,00 | 26,07K |
| 2026-06-02 | KRW 24.900,00 | -2,35 % | KRW 25.150,00 | KRW 25.200,00 | KRW 23.850,00 | 70,85K |
| 2026-06-01 | KRW 25.500,00 | -3,59 % | KRW 26.050,00 | KRW 26.500,00 | KRW 24.950,00 | 58,35K |
| 2026-05-29 | KRW 26.450,00 | -3,47 % | KRW 27.650,00 | KRW 27.800,00 | KRW 26.100,00 | 33,48K |
| 2026-05-28 | KRW 27.400,00 | -1,08 % | KRW 27.700,00 | KRW 28.050,00 | KRW 26.350,00 | 96,21K |
| 2026-05-27 | KRW 27.700,00 | -2,46 % | KRW 29.100,00 | KRW 29.100,00 | KRW 27.300,00 | 59,94K |
| 2026-05-26 | KRW 28.400,00 | -3,40 % | KRW 29.800,00 | KRW 30.100,00 | KRW 28.100,00 | 75,92K |
| 2026-05-22 | KRW 29.400,00 | +1,73 % | KRW 29.850,00 | KRW 30.150,00 | KRW 29.100,00 | 35,21K |
| 2026-05-21 | KRW 28.900,00 | +4,71 % | KRW 28.700,00 | KRW 29.500,00 | KRW 28.650,00 | 31,99K |