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 32.450,00 | +9,26 % | KRW 30.900,00 | KRW 34.500,00 | KRW 30.450,00 | 1,33M |
| 2026-10-01 | KRW 29.700,00 | +4,39 % | KRW 28.200,00 | KRW 29.950,00 | KRW 27.550,00 | 340,86K |
| 2026-09-30 | KRW 28.450,00 | +1,25 % | KRW 28.750,00 | KRW 29.250,00 | KRW 28.250,00 | 198,88K |
| 2026-09-29 | KRW 28.100,00 | +1,44 % | KRW 27.400,00 | KRW 28.600,00 | KRW 26.850,00 | 209,83K |
| 2026-09-28 | KRW 27.700,00 | -2,29 % | KRW 29.000,00 | KRW 31.300,00 | KRW 27.550,00 | 568,61K |
| 2026-09-23 | KRW 28.350,00 | +0,18 % | KRW 28.550,00 | KRW 29.150,00 | KRW 27.600,00 | 344,21K |
| 2026-09-22 | KRW 28.300,00 | +3,85 % | KRW 27.700,00 | KRW 28.850,00 | KRW 26.300,00 | 578,28K |
| 2026-09-21 | KRW 27.250,00 | -0,73 % | KRW 28.550,00 | KRW 29.250,00 | KRW 26.700,00 | 498,12K |
| 2026-09-18 | KRW 27.450,00 | +1,67 % | KRW 27.050,00 | KRW 28.400,00 | KRW 26.550,00 | 765,87K |
| 2026-09-17 | KRW 27.000,00 | +4,65 % | KRW 26.500,00 | KRW 28.800,00 | KRW 25.500,00 | 984,60K |
| 2026-09-16 | KRW 25.800,00 | +9,09 % | KRW 25.400,00 | KRW 26.000,00 | KRW 24.150,00 | 1,03M |
| 2026-09-15 | KRW 23.650,00 | +2,60 % | KRW 22.950,00 | KRW 24.000,00 | KRW 22.300,00 | 201,29K |
| 2026-09-14 | KRW 23.050,00 | -1,91 % | KRW 22.600,00 | KRW 24.300,00 | KRW 21.900,00 | 411,53K |
| 2026-09-11 | KRW 23.500,00 | -1,47 % | KRW 22.800,00 | KRW 24.600,00 | KRW 22.650,00 | 206,49K |
| 2026-09-10 | KRW 23.850,00 | -0,63 % | KRW 23.800,00 | KRW 24.200,00 | KRW 22.450,00 | 269,13K |
| 2026-09-09 | KRW 24.000,00 | +13,74 % | KRW 21.600,00 | KRW 24.950,00 | KRW 21.600,00 | 775,53K |
| 2026-09-08 | KRW 21.100,00 | -1,40 % | KRW 21.400,00 | KRW 22.600,00 | KRW 21.100,00 | 210,58K |
| 2026-09-07 | KRW 21.400,00 | +0,47 % | KRW 21.800,00 | KRW 22.150,00 | KRW 20.900,00 | 142,46K |
| 2026-09-04 | KRW 21.300,00 | +4,41 % | KRW 20.500,00 | KRW 21.500,00 | KRW 20.300,00 | 109,07K |
| 2026-09-03 | KRW 20.400,00 | -5,12 % | KRW 22.000,00 | KRW 22.150,00 | KRW 20.100,00 | 147,18K |
| 2026-09-02 | KRW 21.500,00 | -4,44 % | KRW 21.200,00 | KRW 22.550,00 | KRW 21.150,00 | 189,31K |
| 2026-09-01 | KRW 22.500,00 | -3,43 % | KRW 23.300,00 | KRW 23.300,00 | KRW 22.000,00 | 125,17K |
| 2026-08-31 | KRW 23.300,00 | -0,43 % | KRW 22.250,00 | KRW 23.600,00 | KRW 21.450,00 | 189,35K |
| 2026-08-28 | KRW 23.400,00 | -6,21 % | KRW 24.900,00 | KRW 24.950,00 | KRW 23.250,00 | 264,37K |
| 2026-08-27 | KRW 24.950,00 | +5,72 % | KRW 24.100,00 | KRW 25.000,00 | KRW 23.000,00 | 507,48K |
| 2026-08-26 | KRW 23.600,00 | +1,51 % | KRW 23.600,00 | KRW 24.350,00 | KRW 22.500,00 | 366,46K |
| 2026-08-25 | KRW 23.250,00 | -1,48 % | KRW 23.600,00 | KRW 23.600,00 | KRW 21.800,00 | 227,99K |
| 2026-08-24 | KRW 23.600,00 | +0,85 % | KRW 23.400,00 | KRW 24.250,00 | KRW 22.750,00 | 170,29K |
| 2026-08-21 | KRW 23.400,00 | -1,68 % | KRW 23.800,00 | KRW 24.200,00 | KRW 22.500,00 | 171,83K |
| 2026-08-20 | KRW 23.800,00 | +6,49 % | KRW 23.200,00 | KRW 24.600,00 | KRW 22.400,00 | 217,51K |
| 2026-08-19 | KRW 22.350,00 | +0,22 % | KRW 21.500,00 | KRW 22.850,00 | KRW 20.700,00 | 163,40K |
| 2026-08-18 | KRW 22.300,00 | -5,51 % | KRW 23.600,00 | KRW 24.200,00 | KRW 22.000,00 | 281,29K |
| 2026-08-14 | KRW 23.600,00 | -4,65 % | KRW 24.750,00 | KRW 24.750,00 | KRW 22.300,00 | 317,53K |
| 2026-08-13 | KRW 24.750,00 | +1,64 % | KRW 25.350,00 | KRW 26.000,00 | KRW 24.350,00 | 328,85K |
| 2026-08-12 | KRW 24.350,00 | -3,94 % | KRW 25.700,00 | KRW 25.800,00 | KRW 23.450,00 | 350,01K |
| 2026-08-11 | KRW 25.350,00 | -8,81 % | KRW 26.000,00 | KRW 27.400,00 | KRW 25.000,00 | 434,65K |
| 2026-08-10 | KRW 27.800,00 | +4,71 % | KRW 27.400,00 | KRW 30.400,00 | KRW 24.900,00 | 1,28M |
| 2026-08-07 | KRW 26.550,00 | +18,53 % | KRW 23.050,00 | KRW 27.500,00 | KRW 22.500,00 | 1,66M |
| 2026-08-06 | KRW 22.400,00 | -10,93 % | KRW 26.050,00 | KRW 26.450,00 | KRW 21.700,00 | 1,38M |
| 2026-08-05 | KRW 25.150,00 | +29,84 % | KRW 25.100,00 | KRW 25.150,00 | KRW 25.100,00 | 153,69K |
| 2026-08-04 | KRW 19.370,00 | +10,56 % | KRW 19.200,00 | KRW 20.750,00 | KRW 17.400,00 | 233,66K |
| 2026-08-03 | KRW 17.520,00 | +11,59 % | KRW 15.750,00 | KRW 19.000,00 | KRW 15.340,00 | 243,58K |
| 2026-07-31 | KRW 15.700,00 | +18,05 % | KRW 14.010,00 | KRW 15.850,00 | KRW 14.010,00 | 236,37K |
| 2026-07-30 | KRW 13.300,00 | -6,14 % | KRW 14.170,00 | KRW 14.600,00 | KRW 13.260,00 | 126,84K |
| 2026-07-29 | KRW 14.170,00 | -11,49 % | KRW 16.100,00 | KRW 16.670,00 | KRW 13.540,00 | 172,44K |
| 2026-07-28 | KRW 16.010,00 | -12,94 % | KRW 18.000,00 | KRW 18.000,00 | KRW 15.920,00 | 155,71K |
| 2026-07-27 | KRW 18.390,00 | -1,61 % | KRW 18.730,00 | KRW 18.950,00 | KRW 18.010,00 | 82,57K |
| 2026-07-24 | KRW 18.690,00 | -6,36 % | KRW 19.830,00 | KRW 19.830,00 | KRW 18.200,00 | 87,79K |
| 2026-07-23 | KRW 19.960,00 | +8,36 % | KRW 18.610,00 | KRW 19.960,00 | KRW 18.420,00 | 99,67K |
| 2026-07-22 | KRW 18.420,00 | +0,49 % | KRW 19.250,00 | KRW 19.560,00 | KRW 18.420,00 | 116,10K |
| 2026-07-21 | KRW 18.330,00 | +2,06 % | KRW 17.970,00 | KRW 19.000,00 | KRW 17.250,00 | 81,19K |
| 2026-07-20 | KRW 17.960,00 | -7,66 % | KRW 19.000,00 | KRW 19.400,00 | KRW 17.850,00 | 94,98K |
| 2026-07-16 | KRW 19.450,00 | -9,95 % | KRW 21.600,00 | KRW 21.600,00 | KRW 19.400,00 | 87,66K |
| 2026-07-15 | KRW 21.600,00 | +10,49 % | KRW 20.250,00 | KRW 21.900,00 | KRW 20.200,00 | 133,27K |
| 2026-07-14 | KRW 19.550,00 | -3,69 % | KRW 20.000,00 | KRW 20.700,00 | KRW 18.310,00 | 144,99K |
| 2026-07-13 | KRW 20.300,00 | -10,57 % | KRW 22.700,00 | KRW 23.500,00 | KRW 20.300,00 | 160,88K |
| 2026-07-10 | KRW 22.700,00 | +12,10 % | KRW 21.000,00 | KRW 23.050,00 | KRW 20.800,00 | 219,14K |
| 2026-07-09 | KRW 20.250,00 | +0,75 % | KRW 20.100,00 | KRW 21.350,00 | KRW 19.820,00 | 103,62K |
| 2026-07-08 | KRW 20.100,00 | -5,63 % | KRW 20.450,00 | KRW 21.300,00 | KRW 19.800,00 | 160,03K |
| 2026-07-07 | KRW 21.300,00 | -3,62 % | KRW 22.100,00 | KRW 22.750,00 | KRW 20.800,00 | 186,96K |
| 2026-07-06 | KRW 22.100,00 | -7,34 % | KRW 23.700,00 | KRW 23.800,00 | KRW 21.700,00 | 114,08K |
| 2026-07-03 | KRW 23.850,00 | +1,71 % | KRW 23.450,00 | KRW 23.900,00 | KRW 21.400,00 | 153,75K |
| 2026-07-02 | KRW 23.450,00 | -9,63 % | KRW 24.550,00 | KRW 25.300,00 | KRW 23.000,00 | 135,78K |
| 2026-07-01 | KRW 25.950,00 | +3,80 % | KRW 25.000,00 | KRW 26.100,00 | KRW 24.200,00 | 141,46K |
| 2026-06-30 | KRW 25.000,00 | -2,72 % | KRW 26.500,00 | KRW 26.550,00 | KRW 24.900,00 | 97,36K |
| 2026-06-29 | KRW 25.700,00 | +5,98 % | KRW 24.250,00 | KRW 26.800,00 | KRW 24.000,00 | 168,15K |
| 2026-06-26 | KRW 24.250,00 | -5,83 % | KRW 25.600,00 | KRW 25.600,00 | KRW 23.450,00 | 274,49K |
| 2026-06-25 | KRW 25.750,00 | -5,50 % | KRW 27.250,00 | KRW 28.500,00 | KRW 25.550,00 | 225,10K |
| 2026-06-24 | KRW 27.250,00 | +4,41 % | KRW 26.150,00 | KRW 27.350,00 | KRW 25.300,00 | 219,11K |
| 2026-06-23 | KRW 26.100,00 | -6,28 % | KRW 28.050,00 | KRW 29.150,00 | KRW 25.700,00 | 516,87K |
| 2026-06-22 | KRW 27.850,00 | +0,91 % | KRW 28.250,00 | KRW 30.300,00 | KRW 25.600,00 | 335,40K |
| 2026-06-19 | KRW 27.600,00 | -4,00 % | KRW 29.250,00 | KRW 29.350,00 | KRW 26.800,00 | 387,75K |
| 2026-06-18 | KRW 28.750,00 | -4,96 % | KRW 30.300,00 | KRW 30.900,00 | KRW 28.700,00 | 256,76K |
| 2026-06-17 | KRW 30.250,00 | -3,82 % | KRW 31.450,00 | KRW 31.450,00 | KRW 29.500,00 | 228,51K |
| 2026-06-16 | KRW 31.450,00 | -0,32 % | KRW 31.600,00 | KRW 34.000,00 | KRW 31.450,00 | 248,87K |
| 2026-06-15 | KRW 31.550,00 | -3,22 % | KRW 33.550,00 | KRW 34.250,00 | KRW 31.450,00 | 262,17K |
| 2026-06-12 | KRW 32.600,00 | +6,54 % | KRW 31.950,00 | KRW 34.950,00 | KRW 30.500,00 | 500,46K |
| 2026-06-11 | KRW 30.600,00 | +4,79 % | KRW 28.000,00 | KRW 30.600,00 | KRW 27.800,00 | 306,85K |
| 2026-06-10 | KRW 29.200,00 | -10,98 % | KRW 32.600,00 | KRW 32.600,00 | KRW 28.200,00 | 920 |
| 2026-06-09 | KRW 32.800,00 | +5,81 % | KRW 32.800,00 | KRW 33.950,00 | KRW 31.150,00 | 268,40K |
| 2026-06-08 | KRW 31.000,00 | -10,14 % | KRW 30.000,00 | KRW 32.150,00 | KRW 29.800,00 | 299,79K |
| 2026-06-05 | KRW 34.500,00 | -12,44 % | KRW 38.250,00 | KRW 38.500,00 | KRW 33.800,00 | 473,42K |
| 2026-06-04 | KRW 39.400,00 | +14,20 % | KRW 36.150,00 | KRW 41.600,00 | KRW 35.100,00 | 1,38M |
| 2026-06-02 | KRW 34.500,00 | +0,44 % | KRW 34.350,00 | KRW 35.900,00 | KRW 31.975,00 | 481,78K |
| 2026-06-01 | KRW 34.350,00 | -1,15 % | KRW 34.800,00 | KRW 35.150,00 | KRW 32.000,00 | 348,39K |
| 2026-05-29 | KRW 34.750,00 | 0,00 % | KRW 34.800,00 | KRW 36.500,00 | KRW 33.000,00 | 496,85K |
| 2026-05-28 | KRW 34.750,00 | -11,35 % | KRW 39.200,00 | KRW 39.350,00 | KRW 33.050,00 | 742,44K |
| 2026-05-27 | KRW 39.200,00 | -4,97 % | KRW 42.400,00 | KRW 42.400,00 | KRW 38.550,00 | 558,76K |
| 2026-05-26 | KRW 41.250,00 | +1,48 % | KRW 41.800,00 | KRW 42.700,00 | KRW 39.450,00 | 615,68K |
| 2026-05-22 | KRW 40.650,00 | +6,41 % | KRW 40.150,00 | KRW 43.900,00 | KRW 39.850,00 | 899,55K |