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 15.990,00 | +0,69 % | KRW 15.970,00 | KRW 15.990,00 | KRW 15.600,00 | 4,13K |
| 2026-09-30 | KRW 15.880,00 | -0,38 % | KRW 15.950,00 | KRW 15.970,00 | KRW 15.750,00 | 1,18K |
| 2026-09-29 | KRW 15.940,00 | 0,00 % | KRW 15.970,00 | KRW 15.970,00 | KRW 15.740,00 | 2,70K |
| 2026-09-28 | KRW 15.940,00 | +0,19 % | KRW 15.920,00 | KRW 15.980,00 | KRW 15.780,00 | 1,89K |
| 2026-09-23 | KRW 15.910,00 | -0,13 % | KRW 16.000,00 | KRW 16.020,00 | KRW 15.640,00 | 2,91K |
| 2026-09-22 | KRW 15.930,00 | +0,13 % | KRW 15.920,00 | KRW 16.010,00 | KRW 15.760,00 | 2,71K |
| 2026-09-21 | KRW 15.910,00 | -0,31 % | KRW 16.130,00 | KRW 16.130,00 | KRW 15.750,00 | 4,29K |
| 2026-09-18 | KRW 15.960,00 | +0,13 % | KRW 16.010,00 | KRW 16.140,00 | KRW 15.800,00 | 1,23K |
| 2026-09-17 | KRW 15.940,00 | -0,25 % | KRW 16.090,00 | KRW 16.090,00 | KRW 15.740,00 | 6,69K |
| 2026-09-16 | KRW 15.980,00 | -0,44 % | KRW 16.110,00 | KRW 16.110,00 | KRW 15.850,00 | 690 |
| 2026-09-15 | KRW 16.050,00 | +0,19 % | KRW 16.140,00 | KRW 16.140,00 | KRW 15.870,00 | 3,57K |
| 2026-09-14 | KRW 16.020,00 | -0,06 % | KRW 16.030,00 | KRW 16.030,00 | KRW 15.860,00 | 1,39K |
| 2026-09-11 | KRW 16.030,00 | -0,25 % | KRW 15.950,00 | KRW 16.090,00 | KRW 15.870,00 | 2,04K |
| 2026-09-10 | KRW 16.070,00 | -0,19 % | KRW 16.110,00 | KRW 16.190,00 | KRW 15.900,00 | 5,73K |
| 2026-09-09 | KRW 16.100,00 | -0,25 % | KRW 16.150,00 | KRW 16.170,00 | KRW 15.910,00 | 7,61K |
| 2026-09-08 | KRW 16.140,00 | +0,12 % | KRW 16.120,00 | KRW 16.160,00 | KRW 16.000,00 | 4,29K |
| 2026-09-07 | KRW 16.120,00 | +0,12 % | KRW 15.950,00 | KRW 16.150,00 | KRW 15.950,00 | 3,14K |
| 2026-09-04 | KRW 16.100,00 | -0,12 % | KRW 16.130,00 | KRW 16.250,00 | KRW 15.800,00 | 2,82K |
| 2026-09-03 | KRW 16.120,00 | +0,19 % | KRW 16.060,00 | KRW 16.200,00 | KRW 15.910,00 | 8,27K |
| 2026-09-02 | KRW 16.090,00 | -1,23 % | KRW 16.280,00 | KRW 16.280,00 | KRW 16.000,00 | 970 |
| 2026-09-01 | KRW 16.290,00 | +0,25 % | KRW 16.250,00 | KRW 16.300,00 | KRW 16.170,00 | 2,05K |
| 2026-08-31 | KRW 16.250,00 | +0,62 % | KRW 16.090,00 | KRW 16.260,00 | KRW 16.000,00 | 3,96K |
| 2026-08-28 | KRW 16.150,00 | +0,94 % | KRW 15.980,00 | KRW 16.290,00 | KRW 15.980,00 | 2,52K |
| 2026-08-27 | KRW 16.000,00 | -0,81 % | KRW 15.990,00 | KRW 16.320,00 | KRW 15.820,00 | 5,09K |
| 2026-08-26 | KRW 16.130,00 | -0,06 % | KRW 16.020,00 | KRW 16.240,00 | KRW 16.000,00 | 2,81K |
| 2026-08-25 | KRW 16.140,00 | +0,31 % | KRW 15.970,00 | KRW 16.220,00 | KRW 15.900,00 | 3,95K |
| 2026-08-24 | KRW 16.090,00 | -0,43 % | KRW 16.010,00 | KRW 16.190,00 | KRW 15.960,00 | 4,67K |
| 2026-08-21 | KRW 16.160,00 | -1,04 % | KRW 16.200,00 | KRW 16.340,00 | KRW 16.070,00 | 945 |
| 2026-08-20 | KRW 16.330,00 | +5,02 % | KRW 15.410,00 | KRW 16.440,00 | KRW 15.390,00 | 22,06K |
| 2026-08-19 | KRW 15.550,00 | -0,32 % | KRW 15.430,00 | KRW 15.730,00 | KRW 15.200,00 | 20,09K |
| 2026-08-18 | KRW 15.600,00 | -0,64 % | KRW 15.790,00 | KRW 15.800,00 | KRW 15.450,00 | 10,27K |
| 2026-08-14 | KRW 15.700,00 | +1,42 % | KRW 15.490,00 | KRW 15.740,00 | KRW 15.480,00 | 6,06K |
| 2026-08-13 | KRW 15.480,00 | -1,71 % | KRW 15.760,00 | KRW 15.800,00 | KRW 15.420,00 | 3,43K |
| 2026-08-12 | KRW 15.750,00 | -0,25 % | KRW 15.790,00 | KRW 15.800,00 | KRW 15.480,00 | 4,45K |
| 2026-08-11 | KRW 15.790,00 | +1,81 % | KRW 15.350,00 | KRW 15.800,00 | KRW 15.350,00 | 4,55K |
| 2026-08-10 | KRW 15.510,00 | +1,51 % | KRW 15.290,00 | KRW 15.650,00 | KRW 15.160,00 | 6,73K |
| 2026-08-07 | KRW 15.280,00 | -0,07 % | KRW 15.320,00 | KRW 15.430,00 | KRW 15.070,00 | 4,93K |
| 2026-08-06 | KRW 15.290,00 | +0,79 % | KRW 15.150,00 | KRW 15.300,00 | KRW 14.990,00 | 2,07K |
| 2026-08-05 | KRW 15.170,00 | -0,65 % | KRW 15.270,00 | KRW 15.290,00 | KRW 14.990,00 | 10,39K |
| 2026-08-04 | KRW 15.270,00 | -0,20 % | KRW 15.300,00 | KRW 15.490,00 | KRW 15.030,00 | 7,41K |
| 2026-08-03 | KRW 15.300,00 | -4,97 % | KRW 16.030,00 | KRW 16.090,00 | KRW 15.210,00 | 4,43K |
| 2026-07-31 | KRW 16.100,00 | +1,58 % | KRW 15.900,00 | KRW 16.100,00 | KRW 15.600,00 | 10,58K |
| 2026-07-30 | KRW 15.850,00 | +1,28 % | KRW 15.650,00 | KRW 15.870,00 | KRW 15.370,00 | 24,50K |
| 2026-07-29 | KRW 15.650,00 | -0,95 % | KRW 15.930,00 | KRW 15.980,00 | KRW 15.430,00 | 28,60K |
| 2026-07-28 | KRW 15.800,00 | -0,06 % | KRW 15.810,00 | KRW 16.000,00 | KRW 15.610,00 | 16,39K |
| 2026-07-27 | KRW 15.810,00 | -0,38 % | KRW 16.000,00 | KRW 16.060,00 | KRW 15.630,00 | 16,01K |
| 2026-07-24 | KRW 15.870,00 | -0,25 % | KRW 15.980,00 | KRW 16.100,00 | KRW 15.750,00 | 6,59K |
| 2026-07-23 | KRW 15.910,00 | +2,65 % | KRW 15.650,00 | KRW 15.980,00 | KRW 15.460,00 | 13,84K |
| 2026-07-22 | KRW 15.500,00 | +0,39 % | KRW 15.610,00 | KRW 15.640,00 | KRW 15.310,00 | 5,92K |
| 2026-07-21 | KRW 15.440,00 | +0,78 % | KRW 15.190,00 | KRW 15.510,00 | KRW 15.190,00 | 18,39K |
| 2026-07-20 | KRW 15.320,00 | -0,39 % | KRW 15.460,00 | KRW 15.540,00 | KRW 15.210,00 | 11,46K |
| 2026-07-16 | KRW 15.380,00 | +0,72 % | KRW 15.300,00 | KRW 15.580,00 | KRW 15.200,00 | 8,09K |
| 2026-07-15 | KRW 15.270,00 | +2,07 % | KRW 14.980,00 | KRW 15.270,00 | KRW 14.980,00 | 3,64K |
| 2026-07-14 | KRW 14.960,00 | +0,40 % | KRW 15.000,00 | KRW 15.000,00 | KRW 14.580,00 | 13,74K |
| 2026-07-13 | KRW 14.900,00 | -2,49 % | KRW 15.110,00 | KRW 15.350,00 | KRW 14.810,00 | 5,68K |
| 2026-07-10 | KRW 15.280,00 | +2,41 % | KRW 14.860,00 | KRW 15.800,00 | KRW 14.750,00 | 6,17K |
| 2026-07-09 | KRW 14.920,00 | -0,53 % | KRW 15.160,00 | KRW 15.160,00 | KRW 14.830,00 | 12,00K |
| 2026-07-08 | KRW 15.000,00 | -1,96 % | KRW 15.210,00 | KRW 15.320,00 | KRW 14.870,00 | 14,60K |
| 2026-07-07 | KRW 15.300,00 | +0,13 % | KRW 15.290,00 | KRW 15.370,00 | KRW 15.010,00 | 5,00K |
| 2026-07-06 | KRW 15.280,00 | +1,73 % | KRW 15.100,00 | KRW 15.370,00 | KRW 14.900,00 | 11,23K |
| 2026-07-03 | KRW 15.020,00 | +1,35 % | KRW 14.830,00 | KRW 15.160,00 | KRW 14.460,00 | 19,09K |
| 2026-07-02 | KRW 14.820,00 | -2,69 % | KRW 14.880,00 | KRW 15.210,00 | KRW 14.730,00 | 7,87K |
| 2026-07-01 | KRW 15.230,00 | -0,13 % | KRW 15.320,00 | KRW 15.330,00 | KRW 14.940,00 | 5,97K |
| 2026-06-30 | KRW 15.250,00 | +0,46 % | KRW 15.160,00 | KRW 15.330,00 | KRW 15.030,00 | 1,41K |
| 2026-06-29 | KRW 15.180,00 | +7,81 % | KRW 14.200,00 | KRW 15.180,00 | KRW 14.200,00 | 15,33K |
| 2026-06-26 | KRW 14.080,00 | -2,22 % | KRW 14.260,00 | KRW 14.600,00 | KRW 14.080,00 | 14,45K |
| 2026-06-25 | KRW 14.400,00 | +1,98 % | KRW 14.120,00 | KRW 14.570,00 | KRW 14.120,00 | 6,58K |
| 2026-06-24 | KRW 14.120,00 | +1,51 % | KRW 13.910,00 | KRW 14.210,00 | KRW 13.670,00 | 11,41K |
| 2026-06-23 | KRW 13.910,00 | -2,04 % | KRW 14.200,00 | KRW 14.320,00 | KRW 13.860,00 | 14,07K |
| 2026-06-22 | KRW 14.200,00 | -2,87 % | KRW 14.620,00 | KRW 14.640,00 | KRW 14.180,00 | 15,71K |
| 2026-06-19 | KRW 14.620,00 | -0,27 % | KRW 14.850,00 | KRW 14.850,00 | KRW 14.300,00 | 9,79K |
| 2026-06-18 | KRW 14.660,00 | -2,91 % | KRW 15.010,00 | KRW 15.170,00 | KRW 14.660,00 | 11,95K |
| 2026-06-17 | KRW 15.100,00 | +0,33 % | KRW 15.050,00 | KRW 15.170,00 | KRW 14.870,00 | 8,19K |
| 2026-06-16 | KRW 15.050,00 | -2,02 % | KRW 15.550,00 | KRW 15.550,00 | KRW 15.050,00 | 8,42K |
| 2026-06-15 | KRW 15.360,00 | -1,22 % | KRW 15.580,00 | KRW 15.650,00 | KRW 15.280,00 | 11,14K |
| 2026-06-12 | KRW 15.550,00 | +0,32 % | KRW 15.500,00 | KRW 15.810,00 | KRW 15.480,00 | 6,75K |
| 2026-06-11 | KRW 15.500,00 | +1,31 % | KRW 15.380,00 | KRW 15.500,00 | KRW 15.190,00 | 6,34K |
| 2026-06-10 | KRW 15.300,00 | -2,67 % | KRW 15.720,00 | KRW 15.930,00 | KRW 15.300,00 | 21 |
| 2026-06-09 | KRW 15.720,00 | -0,19 % | KRW 15.750,00 | KRW 15.910,00 | KRW 15.600,00 | 8,55K |
| 2026-06-08 | KRW 15.750,00 | -0,69 % | KRW 15.500,00 | KRW 16.500,00 | KRW 15.300,00 | 48,00K |
| 2026-06-05 | KRW 15.860,00 | -0,38 % | KRW 15.920,00 | KRW 16.300,00 | KRW 15.520,00 | 13,59K |
| 2026-06-04 | KRW 15.920,00 | +2,91 % | KRW 15.440,00 | KRW 16.260,00 | KRW 15.440,00 | 14,86K |
| 2026-06-02 | KRW 15.470,00 | -1,84 % | KRW 15.750,00 | KRW 15.750,00 | KRW 15.340,00 | 21,97K |
| 2026-06-01 | KRW 15.760,00 | -1,25 % | KRW 15.960,00 | KRW 15.960,00 | KRW 15.410,00 | 17,59K |
| 2026-05-29 | KRW 15.960,00 | -2,62 % | KRW 16.390,00 | KRW 16.470,00 | KRW 15.780,00 | 16,51K |
| 2026-05-28 | KRW 16.390,00 | -0,43 % | KRW 16.260,00 | KRW 16.470,00 | KRW 16.020,00 | 16,70K |
| 2026-05-27 | KRW 16.460,00 | -1,97 % | KRW 16.700,00 | KRW 16.870,00 | KRW 16.100,00 | 13,12K |
| 2026-05-26 | KRW 16.790,00 | -0,42 % | KRW 16.900,00 | KRW 17.060,00 | KRW 16.700,00 | 10,81K |
| 2026-05-22 | KRW 16.860,00 | +3,18 % | KRW 16.540,00 | KRW 16.900,00 | KRW 16.350,00 | 9,80K |
| 2026-05-21 | KRW 16.340,00 | -0,97 % | KRW 16.510,00 | KRW 17.030,00 | KRW 16.170,00 | 21,37K |