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 13.540,00 | -2,52 % | KRW 14.000,00 | KRW 14.000,00 | KRW 13.520,00 | 72,72K |
| 2026-09-29 | KRW 13.890,00 | -1,00 % | KRW 14.020,00 | KRW 14.020,00 | KRW 13.720,00 | 16,24K |
| 2026-09-28 | KRW 14.030,00 | 0,00 % | KRW 14.000,00 | KRW 14.140,00 | KRW 13.860,00 | 19,48K |
| 2026-09-23 | KRW 14.030,00 | +0,57 % | KRW 13.950,00 | KRW 14.100,00 |
| KRW 13.850,00 |
| 25,69K |
| 2026-09-22 | KRW 13.950,00 | 0,00 % | KRW 14.100,00 | KRW 14.210,00 | KRW 13.810,00 | 30,07K |
| 2026-09-21 | KRW 13.950,00 | +2,12 % | KRW 13.800,00 | KRW 14.400,00 | KRW 13.670,00 | 109,68K |
| 2026-09-18 | KRW 13.660,00 | +0,29 % | KRW 13.650,00 | KRW 13.790,00 | KRW 13.570,00 | 23,70K |
| 2026-09-17 | KRW 13.620,00 | +1,26 % | KRW 13.510,00 | KRW 13.740,00 | KRW 13.400,00 | 42,86K |
| 2026-09-16 | KRW 13.450,00 | -6,08 % | KRW 14.080,00 | KRW 14.080,00 | KRW 13.370,00 | 70,22K |
| 2026-09-15 | KRW 14.320,00 | 0,00 % | KRW 14.410,00 | KRW 14.470,00 | KRW 14.230,00 | 29,05K |
| 2026-09-14 | KRW 14.320,00 | -0,76 % | KRW 14.430,00 | KRW 14.530,00 | KRW 14.280,00 | 38,73K |
| 2026-09-11 | KRW 14.430,00 | +0,35 % | KRW 14.380,00 | KRW 14.550,00 | KRW 14.170,00 | 48,86K |
| 2026-09-10 | KRW 14.380,00 | -0,76 % | KRW 14.480,00 | KRW 14.480,00 | KRW 14.220,00 | 29,41K |
| 2026-09-09 | KRW 14.490,00 | +1,26 % | KRW 14.420,00 | KRW 14.540,00 | KRW 14.250,00 | 29,19K |
| 2026-09-08 | KRW 14.310,00 | -1,58 % | KRW 14.640,00 | KRW 14.640,00 | KRW 14.290,00 | 27,02K |
| 2026-09-07 | KRW 14.540,00 | -3,26 % | KRW 14.910,00 | KRW 15.030,00 | KRW 14.510,00 | 62,12K |
| 2026-09-04 | KRW 15.030,00 | +5,55 % | KRW 14.540,00 | KRW 15.180,00 | KRW 14.530,00 | 130,96K |
| 2026-09-03 | KRW 14.240,00 | -1,86 % | KRW 14.520,00 | KRW 14.570,00 | KRW 14.140,00 | 52,63K |
| 2026-09-02 | KRW 14.510,00 | -2,75 % | KRW 14.750,00 | KRW 14.790,00 | KRW 14.400,00 | 42,16K |
| 2026-09-01 | KRW 14.920,00 | +1,70 % | KRW 14.860,00 | KRW 15.120,00 | KRW 14.650,00 | 31,05K |
| 2026-08-31 | KRW 14.670,00 | -2,33 % | KRW 14.760,00 | KRW 14.870,00 | KRW 14.260,00 | 43,36K |
| 2026-08-28 | KRW 15.020,00 | +5,18 % | KRW 14.440,00 | KRW 15.050,00 | KRW 14.380,00 | 99,61K |
| 2026-08-27 | KRW 14.280,00 | -2,12 % | KRW 14.610,00 | KRW 14.730,00 | KRW 14.260,00 | 55,18K |
| 2026-08-26 | KRW 14.590,00 | -1,35 % | KRW 14.790,00 | KRW 14.790,00 | KRW 14.350,00 | 40,50K |
| 2026-08-25 | KRW 14.790,00 | +2,21 % | KRW 14.360,00 | KRW 14.790,00 | KRW 14.020,00 | 68,67K |
| 2026-08-24 | KRW 14.470,00 | +2,62 % | KRW 14.020,00 | KRW 14.750,00 | KRW 14.020,00 | 87,67K |
| 2026-08-21 | KRW 14.100,00 | -3,29 % | KRW 14.800,00 | KRW 14.880,00 | KRW 14.000,00 | 93,02K |
| 2026-08-20 | KRW 14.580,00 | +4,89 % | KRW 14.390,00 | KRW 15.240,00 | KRW 14.330,00 | 124,02K |
| 2026-08-19 | KRW 13.900,00 | -3,61 % | KRW 14.230,00 | KRW 14.300,00 | KRW 13.810,00 | 56,12K |
| 2026-08-18 | KRW 14.420,00 | -2,37 % | KRW 14.700,00 | KRW 14.770,00 | KRW 14.170,00 | 68,45K |
| 2026-08-14 | KRW 14.770,00 | -0,20 % | KRW 14.970,00 | KRW 15.150,00 | KRW 14.650,00 | 47,10K |
| 2026-08-13 | KRW 14.800,00 | -0,94 % | KRW 15.050,00 | KRW 15.120,00 | KRW 14.750,00 | 56,09K |
| 2026-08-12 | KRW 14.940,00 | -4,17 % | KRW 15.360,00 | KRW 15.360,00 | KRW 14.910,00 | 71,99K |
| 2026-08-11 | KRW 15.590,00 | +2,43 % | KRW 15.220,00 | KRW 15.700,00 | KRW 15.080,00 | 71,13K |
| 2026-08-10 | KRW 15.220,00 | +5,26 % | KRW 14.600,00 | KRW 15.220,00 | KRW 14.460,00 | 216,78K |
| 2026-08-07 | KRW 14.460,00 | -1,36 % | KRW 14.820,00 | KRW 15.240,00 | KRW 13.880,00 | 176,21K |
| 2026-08-06 | KRW 14.660,00 | +0,69 % | KRW 14.760,00 | KRW 14.780,00 | KRW 14.440,00 | 44,93K |
| 2026-08-05 | KRW 14.560,00 | +1,11 % | KRW 14.510,00 | KRW 14.820,00 | KRW 14.500,00 | 26,58K |
| 2026-08-04 | KRW 14.400,00 | +3,67 % | KRW 13.810,00 | KRW 14.510,00 | KRW 13.810,00 | 44,26K |
| 2026-08-03 | KRW 13.890,00 | +1,09 % | KRW 13.890,00 | KRW 14.210,00 | KRW 13.570,00 | 39,41K |
| 2026-07-31 | KRW 13.740,00 | +5,94 % | KRW 13.110,00 | KRW 13.750,00 | KRW 12.970,00 | 41,90K |
| 2026-07-30 | KRW 12.970,00 | +4,43 % | KRW 12.210,00 | KRW 13.350,00 | KRW 12.210,00 | 88,73K |
| 2026-07-29 | KRW 12.420,00 | -5,77 % | KRW 13.300,00 | KRW 13.390,00 | KRW 12.320,00 | 136,29K |
| 2026-07-28 | KRW 13.180,00 | -4,77 % | KRW 13.890,00 | KRW 13.890,00 | KRW 13.000,00 | 58,52K |
| 2026-07-27 | KRW 13.840,00 | +1,84 % | KRW 13.620,00 | KRW 14.180,00 | KRW 13.620,00 | 40,83K |
| 2026-07-24 | KRW 13.590,00 | -3,07 % | KRW 13.910,00 | KRW 14.110,00 | KRW 13.590,00 | 31,21K |
| 2026-07-23 | KRW 14.020,00 | +4,71 % | KRW 13.520,00 | KRW 14.440,00 | KRW 13.360,00 | 115,34K |
| 2026-07-22 | KRW 13.390,00 | +0,15 % | KRW 13.490,00 | KRW 13.790,00 | KRW 13.380,00 | 28,66K |
| 2026-07-21 | KRW 13.370,00 | +1,91 % | KRW 13.000,00 | KRW 13.490,00 | KRW 13.000,00 | 30,59K |
| 2026-07-20 | KRW 13.120,00 | -3,17 % | KRW 13.450,00 | KRW 13.550,00 | KRW 13.000,00 | 47,92K |
| 2026-07-16 | KRW 13.550,00 | -2,59 % | KRW 13.910,00 | KRW 13.920,00 | KRW 13.420,00 | 26,56K |
| 2026-07-15 | KRW 13.910,00 | +4,67 % | KRW 13.450,00 | KRW 13.950,00 | KRW 13.450,00 | 29,92K |
| 2026-07-14 | KRW 13.290,00 | -0,60 % | KRW 13.470,00 | KRW 13.470,00 | KRW 12.930,00 | 55,98K |
| 2026-07-13 | KRW 13.370,00 | -4,64 % | KRW 14.150,00 | KRW 14.210,00 | KRW 13.180,00 | 76,08K |
| 2026-07-10 | KRW 14.020,00 | +6,78 % | KRW 13.080,00 | KRW 14.080,00 | KRW 13.080,00 | 42,76K |
| 2026-07-09 | KRW 13.130,00 | +0,08 % | KRW 13.120,00 | KRW 13.610,00 | KRW 13.040,00 | 52,77K |
| 2026-07-08 | KRW 13.120,00 | -3,74 % | KRW 13.120,00 | KRW 13.700,00 | KRW 13.050,00 | 59,53K |
| 2026-07-07 | KRW 13.630,00 | -2,36 % | KRW 13.960,00 | KRW 13.960,00 | KRW 13.330,00 | 42,88K |
| 2026-07-06 | KRW 13.960,00 | +2,27 % | KRW 13.750,00 | KRW 14.080,00 | KRW 13.510,00 | 25,72K |
| 2026-07-03 | KRW 13.650,00 | +2,32 % | KRW 13.420,00 | KRW 13.720,00 | KRW 13.010,00 | 35,25K |
| 2026-07-02 | KRW 13.340,00 | -4,10 % | KRW 13.910,00 | KRW 13.910,00 | KRW 13.300,00 | 47,07K |
| 2026-07-01 | KRW 13.910,00 | +0,29 % | KRW 13.860,00 | KRW 14.190,00 | KRW 13.600,00 | 35,36K |
| 2026-06-30 | KRW 13.870,00 | -2,53 % | KRW 14.220,00 | KRW 14.350,00 | KRW 13.690,00 | 27,30K |
| 2026-06-29 | KRW 14.230,00 | +10,48 % | KRW 12.600,00 | KRW 14.270,00 | KRW 12.600,00 | 47,54K |
| 2026-06-26 | KRW 12.880,00 | -3,88 % | KRW 13.400,00 | KRW 13.420,00 | KRW 12.550,00 | 82,41K |
| 2026-06-25 | KRW 13.400,00 | -0,45 % | KRW 13.460,00 | KRW 13.900,00 | KRW 13.320,00 | 60,86K |
| 2026-06-24 | KRW 13.460,00 | -3,65 % | KRW 13.520,00 | KRW 13.790,00 | KRW 13.320,00 | 70,04K |
| 2026-06-23 | KRW 13.970,00 | -1,96 % | KRW 14.390,00 | KRW 14.610,00 | KRW 13.550,00 | 106,14K |
| 2026-06-22 | KRW 14.250,00 | -3,00 % | KRW 14.480,00 | KRW 14.760,00 | KRW 14.210,00 | 61,94K |
| 2026-06-19 | KRW 14.690,00 | -3,36 % | KRW 15.200,00 | KRW 15.430,00 | KRW 14.310,00 | 104,04K |
| 2026-06-18 | KRW 15.200,00 | -3,25 % | KRW 15.710,00 | KRW 15.950,00 | KRW 15.150,00 | 38,98K |
| 2026-06-17 | KRW 15.710,00 | +1,68 % | KRW 15.470,00 | KRW 15.980,00 | KRW 15.220,00 | 49,85K |
| 2026-06-16 | KRW 15.450,00 | -0,52 % | KRW 15.630,00 | KRW 16.040,00 | KRW 15.420,00 | 42,78K |
| 2026-06-15 | KRW 15.530,00 | -0,51 % | KRW 15.680,00 | KRW 16.070,00 | KRW 15.520,00 | 47,37K |
| 2026-06-12 | KRW 15.610,00 | +3,65 % | KRW 15.320,00 | KRW 16.030,00 | KRW 15.280,00 | 59,98K |
| 2026-06-11 | KRW 15.060,00 | +0,33 % | KRW 14.960,00 | KRW 15.080,00 | KRW 14.450,00 | 65,86K |
| 2026-06-10 | KRW 15.010,00 | -0,40 % | KRW 14.830,00 | KRW 15.280,00 | KRW 14.630,00 | 33 |
| 2026-06-09 | KRW 15.070,00 | +5,31 % | KRW 14.280,00 | KRW 15.190,00 | KRW 14.280,00 | 50,66K |
| 2026-06-08 | KRW 14.310,00 | -6,53 % | KRW 15.030,00 | KRW 15.030,00 | KRW 14.170,00 | 99,35K |
| 2026-06-05 | KRW 15.310,00 | -3,04 % | KRW 15.550,00 | KRW 15.950,00 | KRW 15.250,00 | 71,09K |
| 2026-06-04 | KRW 15.790,00 | -1,74 % | KRW 15.920,00 | KRW 16.350,00 | KRW 15.710,00 | 56,00K |
| 2026-06-02 | KRW 16.070,00 | -1,59 % | KRW 16.050,00 | KRW 17.000,00 | KRW 15.650,00 | 78,25K |
| 2026-06-01 | KRW 16.330,00 | -2,22 % | KRW 16.800,00 | KRW 17.210,00 | KRW 16.250,00 | 59,70K |
| 2026-05-29 | KRW 16.700,00 | -1,18 % | KRW 16.950,00 | KRW 17.250,00 | KRW 16.500,00 | 62,93K |
| 2026-05-28 | KRW 16.900,00 | -1,40 % | KRW 17.100,00 | KRW 17.140,00 | KRW 16.260,00 | 67,93K |
| 2026-05-27 | KRW 17.140,00 | -3,71 % | KRW 17.710,00 | KRW 17.780,00 | KRW 16.900,00 | 80,22K |
| 2026-05-26 | KRW 17.800,00 | -2,25 % | KRW 18.300,00 | KRW 18.340,00 | KRW 17.640,00 | 61,93K |
| 2026-05-22 | KRW 18.210,00 | +5,75 % | KRW 17.490,00 | KRW 18.290,00 | KRW 17.350,00 | 49,85K |
| 2026-05-21 | KRW 17.220,00 | +4,11 % | KRW 16.690,00 | KRW 17.470,00 | KRW 16.690,00 | 61,24K |
| 2026-05-20 | KRW 16.540,00 | -4,06 % | KRW 17.240,00 | KRW 17.300,00 | KRW 16.350,00 | 85,48K |