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 18.180,00 | -0,16 % | KRW 18.240,00 | KRW 18.400,00 | KRW 18.130,00 | 52,01K |
| 2026-09-30 | KRW 18.210,00 | +0,22 % | KRW 18.200,00 | KRW 18.360,00 | KRW 18.110,00 | 47,82K |
| 2026-09-29 | KRW 18.170,00 | -0,33 % | KRW 18.190,00 | KRW 18.190,00 | KRW 18.020,00 | 40,25K |
| 2026-09-28 | KRW 18.230,00 | +1,00 % | KRW 18.050,00 | KRW 18.300,00 | KRW 17.910,00 | 46,33K |
| 2026-09-23 | KRW 18.050,00 | -0,06 % | KRW 18.070,00 | KRW 18.200,00 | KRW 17.960,00 | 49,75K |
| 2026-09-22 | KRW 18.060,00 | -0,39 % | KRW 18.200,00 | KRW 18.230,00 | KRW 17.950,00 | 81,25K |
| 2026-09-21 | KRW 18.130,00 | +0,67 % | KRW 18.170,00 | KRW 18.220,00 | KRW 17.930,00 | 60,82K |
| 2026-09-18 | KRW 18.010,00 | -0,61 % | KRW 18.170,00 | KRW 18.220,00 | KRW 17.950,00 | 118,72K |
| 2026-09-17 | KRW 18.120,00 | -0,71 % | KRW 18.240,00 | KRW 18.240,00 | KRW 18.020,00 | 47,43K |
| 2026-09-16 | KRW 18.250,00 | -0,71 % | KRW 18.420,00 | KRW 18.490,00 | KRW 18.100,00 | 53,99K |
| 2026-09-15 | KRW 18.380,00 | -0,92 % | KRW 18.560,00 | KRW 18.640,00 | KRW 18.380,00 | 51,19K |
| 2026-09-14 | KRW 18.550,00 | +0,43 % | KRW 18.510,00 | KRW 18.700,00 | KRW 18.420,00 | 33,85K |
| 2026-09-11 | KRW 18.470,00 | -0,38 % | KRW 18.660,00 | KRW 18.680,00 | KRW 18.460,00 | 39,33K |
| 2026-09-10 | KRW 18.540,00 | -0,16 % | KRW 18.570,00 | KRW 18.710,00 | KRW 18.430,00 | 57,28K |
| 2026-09-09 | KRW 18.570,00 | -0,43 % | KRW 18.790,00 | KRW 18.820,00 | KRW 18.530,00 | 39,48K |
| 2026-09-08 | KRW 18.650,00 | -0,32 % | KRW 18.750,00 | KRW 18.880,00 | KRW 18.650,00 | 44,09K |
| 2026-09-07 | KRW 18.710,00 | -0,32 % | KRW 18.800,00 | KRW 18.900,00 | KRW 18.620,00 | 62,22K |
| 2026-09-04 | KRW 18.770,00 | -0,05 % | KRW 18.880,00 | KRW 18.930,00 | KRW 18.670,00 | 42,08K |
| 2026-09-03 | KRW 18.780,00 | -0,42 % | KRW 19.090,00 | KRW 19.090,00 | KRW 18.720,00 | 56,12K |
| 2026-09-02 | KRW 18.860,00 | -0,89 % | KRW 19.010,00 | KRW 19.060,00 | KRW 18.840,00 | 35,45K |
| 2026-09-01 | KRW 19.030,00 | -0,78 % | KRW 19.210,00 | KRW 19.270,00 | KRW 18.940,00 | 50,90K |
| 2026-08-31 | KRW 19.180,00 | +0,89 % | KRW 18.970,00 | KRW 19.260,00 | KRW 18.880,00 | 60,07K |
| 2026-08-28 | KRW 19.010,00 | +1,82 % | KRW 18.690,00 | KRW 19.070,00 | KRW 18.520,00 | 67,27K |
| 2026-08-27 | KRW 18.670,00 | -0,95 % | KRW 18.850,00 | KRW 19.040,00 | KRW 18.570,00 | 82,39K |
| 2026-08-26 | KRW 18.850,00 | -0,05 % | KRW 18.900,00 | KRW 18.990,00 | KRW 18.810,00 | 33,81K |
| 2026-08-25 | KRW 18.860,00 | -0,21 % | KRW 18.740,00 | KRW 18.980,00 | KRW 18.720,00 | 51,34K |
| 2026-08-24 | KRW 18.900,00 | +0,59 % | KRW 18.790,00 | KRW 18.900,00 | KRW 18.630,00 | 42,49K |
| 2026-08-21 | KRW 18.790,00 | -0,48 % | KRW 18.890,00 | KRW 18.980,00 | KRW 18.580,00 | 40,09K |
| 2026-08-20 | KRW 18.880,00 | -0,05 % | KRW 19.050,00 | KRW 19.130,00 | KRW 18.800,00 | 54,62K |
| 2026-08-19 | KRW 18.890,00 | -1,15 % | KRW 18.980,00 | KRW 18.980,00 | KRW 18.470,00 | 67,94K |
| 2026-08-18 | KRW 19.110,00 | -1,14 % | KRW 19.330,00 | KRW 19.330,00 | KRW 18.740,00 | 87,42K |
| 2026-08-14 | KRW 19.330,00 | +1,42 % | KRW 19.220,00 | KRW 19.350,00 | KRW 19.050,00 | 59,15K |
| 2026-08-13 | KRW 19.060,00 | -1,09 % | KRW 19.360,00 | KRW 19.360,00 | KRW 18.960,00 | 59,46K |
| 2026-08-12 | KRW 19.270,00 | -1,18 % | KRW 19.430,00 | KRW 19.650,00 | KRW 19.190,00 | 63,58K |
| 2026-08-11 | KRW 19.500,00 | -0,31 % | KRW 19.560,00 | KRW 19.750,00 | KRW 19.420,00 | 77,25K |
| 2026-08-10 | KRW 19.560,00 | +0,15 % | KRW 19.680,00 | KRW 19.820,00 | KRW 19.390,00 | 77,55K |
| 2026-08-07 | KRW 19.530,00 | -0,56 % | KRW 19.480,00 | KRW 19.710,00 | KRW 19.160,00 | 59,63K |
| 2026-08-06 | KRW 19.640,00 | +1,66 % | KRW 19.230,00 | KRW 19.670,00 | KRW 19.230,00 | 83,26K |
| 2026-08-05 | KRW 19.320,00 | +1,68 % | KRW 19.000,00 | KRW 19.400,00 | KRW 18.850,00 | 89,73K |
| 2026-08-04 | KRW 19.000,00 | +0,58 % | KRW 18.950,00 | KRW 19.070,00 | KRW 18.850,00 | 57,82K |
| 2026-08-03 | KRW 18.890,00 | -0,74 % | KRW 19.000,00 | KRW 19.130,00 | KRW 18.780,00 | 74,08K |
| 2026-07-31 | KRW 19.030,00 | -0,52 % | KRW 19.010,00 | KRW 19.140,00 | KRW 18.760,00 | 93,29K |
| 2026-07-30 | KRW 19.130,00 | +0,10 % | KRW 19.010,00 | KRW 19.220,00 | KRW 18.900,00 | 86,55K |
| 2026-07-29 | KRW 19.110,00 | +0,84 % | KRW 18.950,00 | KRW 19.700,00 | KRW 18.770,00 | 138,67K |
| 2026-07-28 | KRW 18.950,00 | -1,66 % | KRW 19.290,00 | KRW 19.410,00 | KRW 18.850,00 | 61,34K |
| 2026-07-27 | KRW 19.270,00 | +0,63 % | KRW 19.140,00 | KRW 19.470,00 | KRW 19.060,00 | 60,65K |
| 2026-07-24 | KRW 19.150,00 | +0,26 % | KRW 19.160,00 | KRW 19.310,00 | KRW 18.940,00 | 80,91K |
| 2026-07-23 | KRW 19.100,00 | +2,96 % | KRW 18.530,00 | KRW 19.230,00 | KRW 18.530,00 | 92,71K |
| 2026-07-22 | KRW 18.550,00 | -0,32 % | KRW 18.630,00 | KRW 18.780,00 | KRW 18.520,00 | 64,35K |
| 2026-07-21 | KRW 18.610,00 | +0,05 % | KRW 18.500,00 | KRW 18.950,00 | KRW 18.450,00 | 62,12K |
| 2026-07-20 | KRW 18.600,00 | +1,64 % | KRW 18.250,00 | KRW 18.880,00 | KRW 18.240,00 | 113,02K |
| 2026-07-16 | KRW 18.300,00 | -1,29 % | KRW 18.510,00 | KRW 18.750,00 | KRW 18.300,00 | 86,06K |
| 2026-07-15 | KRW 18.540,00 | +1,04 % | KRW 18.460,00 | KRW 18.800,00 | KRW 18.350,00 | 62,62K |
| 2026-07-14 | KRW 18.350,00 | -0,38 % | KRW 18.370,00 | KRW 18.650,00 | KRW 18.250,00 | 110,10K |
| 2026-07-13 | KRW 18.420,00 | -1,81 % | KRW 18.760,00 | KRW 19.030,00 | KRW 18.380,00 | 60,34K |
| 2026-07-10 | KRW 18.760,00 | +3,25 % | KRW 18.490,00 | KRW 18.880,00 | KRW 18.480,00 | 40,23K |
| 2026-07-09 | KRW 18.170,00 | -2,21 % | KRW 18.600,00 | KRW 18.740,00 | KRW 18.150,00 | 99,95K |
| 2026-07-08 | KRW 18.580,00 | -1,12 % | KRW 18.790,00 | KRW 18.950,00 | KRW 18.400,00 | 65,08K |
| 2026-07-07 | KRW 18.790,00 | -0,21 % | KRW 18.980,00 | KRW 19.140,00 | KRW 18.510,00 | 76,23K |
| 2026-07-06 | KRW 18.830,00 | -0,11 % | KRW 18.890,00 | KRW 19.180,00 | KRW 18.200,00 | 40,47K |
| 2026-07-03 | KRW 18.850,00 | +0,16 % | KRW 18.840,00 | KRW 18.950,00 | KRW 18.580,00 | 74,71K |
| 2026-07-02 | KRW 18.820,00 | +2,62 % | KRW 18.090,00 | KRW 19.190,00 | KRW 18.090,00 | 121,84K |
| 2026-07-01 | KRW 18.340,00 | +1,89 % | KRW 18.040,00 | KRW 18.540,00 | KRW 17.890,00 | 79,18K |
| 2026-06-30 | KRW 18.000,00 | -0,99 % | KRW 18.040,00 | KRW 18.290,00 | KRW 17.980,00 | 121,05K |
| 2026-06-29 | KRW 18.180,00 | +1,73 % | KRW 18.050,00 | KRW 18.200,00 | KRW 17.730,00 | 167,86K |
| 2026-06-26 | KRW 17.870,00 | -1,49 % | KRW 18.010,00 | KRW 18.160,00 | KRW 17.700,00 | 176,39K |
| 2026-06-25 | KRW 18.140,00 | -0,44 % | KRW 18.290,00 | KRW 18.450,00 | KRW 18.140,00 | 63,07K |
| 2026-06-24 | KRW 18.220,00 | -2,04 % | KRW 18.770,00 | KRW 18.770,00 | KRW 18.000,00 | 109,84K |
| 2026-06-23 | KRW 18.600,00 | -0,75 % | KRW 18.930,00 | KRW 19.120,00 | KRW 18.600,00 | 109,84K |
| 2026-06-22 | KRW 18.740,00 | -2,34 % | KRW 19.210,00 | KRW 19.210,00 | KRW 18.740,00 | 89,80K |
| 2026-06-19 | KRW 19.190,00 | -1,89 % | KRW 19.750,00 | KRW 19.750,00 | KRW 18.740,00 | 196,14K |
| 2026-06-18 | KRW 19.560,00 | -0,91 % | KRW 19.890,00 | KRW 19.900,00 | KRW 19.530,00 | 96,73K |
| 2026-06-17 | KRW 19.740,00 | -4,41 % | KRW 20.700,00 | KRW 20.800,00 | KRW 19.740,00 | 97,82K |
| 2026-06-16 | KRW 20.650,00 | -1,90 % | KRW 20.850,00 | KRW 21.200,00 | KRW 20.600,00 | 168,04K |
| 2026-06-15 | KRW 21.050,00 | 0,00 % | KRW 20.950,00 | KRW 21.350,00 | KRW 20.550,00 | 208,05K |
| 2026-06-12 | KRW 21.050,00 | +2,18 % | KRW 20.900,00 | KRW 21.450,00 | KRW 20.100,00 | 354,09K |
| 2026-06-11 | KRW 20.600,00 | +3,15 % | KRW 19.610,00 | KRW 20.650,00 | KRW 19.610,00 | 143,80K |
| 2026-06-10 | KRW 19.970,00 | -0,65 % | KRW 20.150,00 | KRW 20.300,00 | KRW 19.600,00 | 121,30K |
| 2026-06-09 | KRW 20.100,00 | +3,55 % | KRW 19.570,00 | KRW 20.500,00 | KRW 19.550,00 | 127,36K |
| 2026-06-08 | KRW 19.410,00 | -2,85 % | KRW 19.340,00 | KRW 19.760,00 | KRW 18.600,00 | 141,77K |
| 2026-06-05 | KRW 19.980,00 | -0,60 % | KRW 20.100,00 | KRW 20.250,00 | KRW 19.700,00 | 175,71K |
| 2026-06-04 | KRW 20.100,00 | -0,74 % | KRW 20.100,00 | KRW 20.700,00 | KRW 19.990,00 | 165,17K |
| 2026-06-02 | KRW 20.250,00 | +0,75 % | KRW 20.050,00 | KRW 20.300,00 | KRW 19.400,00 | 233,15K |
| 2026-06-01 | KRW 20.100,00 | +0,75 % | KRW 19.950,00 | KRW 20.100,00 | KRW 19.410,00 | 216,86K |
| 2026-05-29 | KRW 19.950,00 | -1,72 % | KRW 20.500,00 | KRW 20.500,00 | KRW 19.660,00 | 1,36M |
| 2026-05-28 | KRW 20.300,00 | -0,25 % | KRW 20.350,00 | KRW 20.450,00 | KRW 19.500,00 | 174,66K |
| 2026-05-27 | KRW 20.350,00 | -0,73 % | KRW 20.850,00 | KRW 20.850,00 | KRW 19.800,00 | 173,43K |
| 2026-05-26 | KRW 20.500,00 | -2,61 % | KRW 20.900,00 | KRW 21.150,00 | KRW 20.050,00 | 146,00K |
| 2026-05-22 | KRW 21.050,00 | +0,24 % | KRW 20.850,00 | KRW 21.100,00 | KRW 20.550,00 | 155,28K |
| 2026-05-21 | KRW 21.000,00 | +2,19 % | KRW 20.800,00 | KRW 21.050,00 | KRW 20.350,00 | 261,50K |