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 23.200,00 | +4,50 % | KRW 22.050,00 | KRW 23.300,00 | KRW 21.800,00 | 320,47K |
| 2026-09-30 | KRW 22.200,00 | 0,00 % | KRW 22.200,00 | KRW 22.600,00 | KRW 22.050,00 | 125,48K |
| 2026-09-29 | KRW 22.200,00 | -1,33 % | KRW 21.900,00 | KRW 22.500,00 | KRW 21.850,00 | 178,83K |
| 2026-09-28 | KRW 22.500,00 | -0,22 % | KRW 22.150,00 | KRW 23.000,00 | KRW 21.700,00 | 243,61K |
| 2026-09-23 | KRW 22.550,00 | +5,37 % | KRW 21.250,00 | KRW 23.000,00 | KRW 21.000,00 | 441,37K |
| 2026-09-22 | KRW 21.400,00 | +1,42 % | KRW 21.800,00 | KRW 22.600,00 | KRW 21.100,00 | 602,49K |
| 2026-09-21 | KRW 21.100,00 | +7,11 % | KRW 20.450,00 | KRW 22.900,00 | KRW 20.400,00 | 1,05M |
| 2026-09-18 | KRW 19.700,00 | +5,74 % | KRW 19.100,00 | KRW 19.820,00 | KRW 19.100,00 | 467,19K |
| 2026-09-17 | KRW 18.630,00 | +1,20 % | KRW 18.250,00 | KRW 19.090,00 | KRW 18.250,00 | 380,28K |
| 2026-09-16 | KRW 18.410,00 | -16,32 % | KRW 19.630,00 | KRW 19.740,00 | KRW 18.370,00 | 1,01M |
| 2026-09-15 | KRW 22.000,00 | -3,72 % | KRW 23.550,00 | KRW 23.850,00 | KRW 21.850,00 | 720,69K |
| 2026-09-14 | KRW 22.850,00 | +1,11 % | KRW 21.450,00 | KRW 23.150,00 | KRW 21.100,00 | 679,43K |
| 2026-09-11 | KRW 22.600,00 | -3,83 % | KRW 22.300,00 | KRW 22.850,00 | KRW 22.050,00 | 322,17K |
| 2026-09-10 | KRW 23.500,00 | -2,89 % | KRW 23.300,00 | KRW 23.650,00 | KRW 22.800,00 | 489,39K |
| 2026-09-09 | KRW 24.200,00 | +3,42 % | KRW 22.850,00 | KRW 24.350,00 | KRW 22.500,00 | 726,35K |
| 2026-09-08 | KRW 23.400,00 | -7,14 % | KRW 24.900,00 | KRW 25.150,00 | KRW 23.200,00 | 655,31K |
| 2026-09-07 | KRW 25.200,00 | -0,20 % | KRW 24.850,00 | KRW 25.650,00 | KRW 24.500,00 | 684,68K |
| 2026-09-04 | KRW 25.250,00 | +13,48 % | KRW 24.250,00 | KRW 26.800,00 | KRW 24.250,00 | 2,85M |
| 2026-09-03 | KRW 22.250,00 | -3,26 % | KRW 23.050,00 | KRW 23.500,00 | KRW 22.050,00 | 704,47K |
| 2026-09-02 | KRW 23.000,00 | -2,95 % | KRW 22.600,00 | KRW 25.000,00 | KRW 22.600,00 | 775,84K |
| 2026-09-01 | KRW 23.700,00 | +5,10 % | KRW 23.500,00 | KRW 24.600,00 | KRW 23.050,00 | 1,14M |
| 2026-08-31 | KRW 22.550,00 | -3,63 % | KRW 22.200,00 | KRW 22.900,00 | KRW 21.350,00 | 624,92K |
| 2026-08-28 | KRW 23.400,00 | +10,38 % | KRW 21.850,00 | KRW 24.450,00 | KRW 21.200,00 | 2,49M |
| 2026-08-27 | KRW 21.200,00 | -4,07 % | KRW 21.700,00 | KRW 23.000,00 | KRW 20.950,00 | 599,82K |
| 2026-08-26 | KRW 22.100,00 | -1,34 % | KRW 21.750,00 | KRW 22.450,00 | KRW 21.450,00 | 529,65K |
| 2026-08-25 | KRW 22.400,00 | +7,95 % | KRW 21.200,00 | KRW 22.450,00 | KRW 19.910,00 | 1,26M |
| 2026-08-24 | KRW 20.750,00 | +5,22 % | KRW 20.400,00 | KRW 22.400,00 | KRW 20.400,00 | 1,24M |
| 2026-08-21 | KRW 19.720,00 | -8,07 % | KRW 22.350,00 | KRW 23.250,00 | KRW 19.230,00 | 1,77M |
| 2026-08-20 | KRW 21.450,00 | +15,63 % | KRW 20.050,00 | KRW 22.800,00 | KRW 19.980,00 | 1,44M |
| 2026-08-19 | KRW 18.550,00 | -6,22 % | KRW 19.600,00 | KRW 19.600,00 | KRW 18.410,00 | 176,51K |
| 2026-08-18 | KRW 19.780,00 | -5,58 % | KRW 20.800,00 | KRW 20.850,00 | KRW 19.420,00 | 207,67K |
| 2026-08-14 | KRW 20.950,00 | +2,70 % | KRW 20.700,00 | KRW 21.150,00 | KRW 20.250,00 | 280,12K |
| 2026-08-13 | KRW 20.400,00 | +0,74 % | KRW 20.300,00 | KRW 20.600,00 | KRW 20.050,00 | 213,47K |
| 2026-08-12 | KRW 20.250,00 | -0,74 % | KRW 20.450,00 | KRW 20.475,00 | KRW 19.940,00 | 249,15K |
| 2026-08-11 | KRW 20.400,00 | -1,69 % | KRW 20.500,00 | KRW 21.200,00 | KRW 19.560,00 | 540,84K |
| 2026-08-10 | KRW 20.750,00 | +19,25 % | KRW 17.610,00 | KRW 21.100,00 | KRW 17.580,00 | 1,09M |
| 2026-08-07 | KRW 17.400,00 | -4,61 % | KRW 18.230,00 | KRW 18.430,00 | KRW 17.110,00 | 157,55K |
| 2026-08-06 | KRW 18.240,00 | -2,88 % | KRW 19.290,00 | KRW 19.290,00 | KRW 17.910,00 | 240,92K |
| 2026-08-05 | KRW 18.780,00 | +4,22 % | KRW 18.500,00 | KRW 18.780,00 | KRW 18.020,00 | 150,48K |
| 2026-08-04 | KRW 18.020,00 | +5,38 % | KRW 17.100,00 | KRW 18.400,00 | KRW 17.100,00 | 172,63K |
| 2026-08-03 | KRW 17.100,00 | +4,14 % | KRW 16.270,00 | KRW 17.320,00 | KRW 15.950,00 | 135,71K |
| 2026-07-31 | KRW 16.420,00 | +8,67 % | KRW 15.760,00 | KRW 16.430,00 | KRW 15.740,00 | 154,72K |
| 2026-07-30 | KRW 15.110,00 | -0,59 % | KRW 14.180,00 | KRW 16.490,00 | KRW 14.180,00 | 185,88K |
| 2026-07-29 | KRW 15.200,00 | -5,41 % | KRW 16.400,00 | KRW 17.000,00 | KRW 14.680,00 | 404,01K |
| 2026-07-28 | KRW 16.070,00 | -7,11 % | KRW 16.710,00 | KRW 17.800,00 | KRW 15.840,00 | 227,68K |
| 2026-07-27 | KRW 17.300,00 | +4,28 % | KRW 17.000,00 | KRW 18.060,00 | KRW 16.760,00 | 211,55K |
| 2026-07-24 | KRW 16.590,00 | -8,29 % | KRW 17.420,00 | KRW 17.940,00 | KRW 16.570,00 | 228,01K |
| 2026-07-23 | KRW 18.090,00 | +8,65 % | KRW 16.670,00 | KRW 19.940,00 | KRW 16.490,00 | 1,30M |
| 2026-07-22 | KRW 16.650,00 | +1,59 % | KRW 17.020,00 | KRW 17.660,00 | KRW 16.510,00 | 171,21K |
| 2026-07-21 | KRW 16.390,00 | +1,86 % | KRW 16.140,00 | KRW 16.680,00 | KRW 16.090,00 | 96,10K |
| 2026-07-20 | KRW 16.090,00 | -6,94 % | KRW 17.060,00 | KRW 17.060,00 | KRW 15.980,00 | 110,67K |
| 2026-07-16 | KRW 17.290,00 | -1,14 % | KRW 17.000,00 | KRW 17.670,00 | KRW 16.800,00 | 109,25K |
| 2026-07-15 | KRW 17.490,00 | +3,00 % | KRW 17.480,00 | KRW 17.970,00 | KRW 17.200,00 | 113,85K |
| 2026-07-14 | KRW 16.980,00 | -1,85 % | KRW 17.200,00 | KRW 17.340,00 | KRW 16.450,00 | 147,76K |
| 2026-07-13 | KRW 17.300,00 | -4,05 % | KRW 18.200,00 | KRW 19.240,00 | KRW 17.290,00 | 130,80K |
| 2026-07-10 | KRW 18.030,00 | +7,45 % | KRW 16.780,00 | KRW 18.250,00 | KRW 16.780,00 | 126,68K |
| 2026-07-09 | KRW 16.780,00 | -0,53 % | KRW 16.730,00 | KRW 17.510,00 | KRW 16.500,00 | 110,30K |
| 2026-07-08 | KRW 16.870,00 | -5,22 % | KRW 17.640,00 | KRW 17.800,00 | KRW 16.730,00 | 161,32K |
| 2026-07-07 | KRW 17.800,00 | -5,62 % | KRW 18.500,00 | KRW 19.240,00 | KRW 17.580,00 | 109,49K |
| 2026-07-06 | KRW 18.860,00 | +1,45 % | KRW 18.680,00 | KRW 19.490,00 | KRW 18.350,00 | 151,91K |
| 2026-07-03 | KRW 18.590,00 | +2,14 % | KRW 18.200,00 | KRW 18.710,00 | KRW 17.710,00 | 158,51K |
| 2026-07-02 | KRW 18.200,00 | -5,01 % | KRW 19.160,00 | KRW 19.290,00 | KRW 18.170,00 | 148,13K |
| 2026-07-01 | KRW 19.160,00 | -1,29 % | KRW 19.150,00 | KRW 19.660,00 | KRW 17.920,00 | 210,71K |
| 2026-06-30 | KRW 19.410,00 | -2,46 % | KRW 19.900,00 | KRW 20.250,00 | KRW 19.100,00 | 107,07K |
| 2026-06-29 | KRW 19.900,00 | +8,15 % | KRW 18.250,00 | KRW 19.990,00 | KRW 18.250,00 | 160,56K |
| 2026-06-26 | KRW 18.400,00 | -6,60 % | KRW 19.710,00 | KRW 19.870,00 | KRW 17.850,00 | 275,74K |
| 2026-06-25 | KRW 19.700,00 | +0,41 % | KRW 19.640,00 | KRW 20.550,00 | KRW 19.300,00 | 168,94K |
| 2026-06-24 | KRW 19.620,00 | -1,41 % | KRW 19.750,00 | KRW 20.300,00 | KRW 19.320,00 | 198,53K |
| 2026-06-23 | KRW 19.900,00 | -6,35 % | KRW 20.950,00 | KRW 21.750,00 | KRW 19.810,00 | 276,54K |
| 2026-06-22 | KRW 21.250,00 | -2,07 % | KRW 21.450,00 | KRW 22.550,00 | KRW 20.800,00 | 185,21K |
| 2026-06-19 | KRW 21.700,00 | -5,03 % | KRW 22.900,00 | KRW 23.000,00 | KRW 21.250,00 | 194,19K |
| 2026-06-18 | KRW 22.850,00 | -4,59 % | KRW 23.650,00 | KRW 23.800,00 | KRW 22.800,00 | 176,21K |
| 2026-06-17 | KRW 23.950,00 | +0,63 % | KRW 23.800,00 | KRW 24.100,00 | KRW 23.200,00 | 129,11K |
| 2026-06-16 | KRW 23.800,00 | +0,21 % | KRW 24.100,00 | KRW 25.350,00 | KRW 23.550,00 | 323,84K |
| 2026-06-15 | KRW 23.750,00 | +1,50 % | KRW 23.700,00 | KRW 24.150,00 | KRW 23.250,00 | 169,94K |
| 2026-06-12 | KRW 23.400,00 | +1,96 % | KRW 23.850,00 | KRW 24.300,00 | KRW 22.900,00 | 245,73K |
| 2026-06-11 | KRW 22.950,00 | +1,55 % | KRW 22.400,00 | KRW 23.150,00 | KRW 21.750,00 | 165,61K |
| 2026-06-10 | KRW 22.600,00 | -1,53 % | KRW 22.050,00 | KRW 23.100,00 | KRW 21.800,00 | 144 |
| 2026-06-09 | KRW 22.950,00 | +4,08 % | KRW 22.250,00 | KRW 23.400,00 | KRW 22.200,00 | 167,08K |
| 2026-06-08 | KRW 22.050,00 | -8,13 % | KRW 22.000,00 | KRW 23.100,00 | KRW 21.500,00 | 293,81K |
| 2026-06-05 | KRW 24.000,00 | -3,03 % | KRW 24.300,00 | KRW 25.100,00 | KRW 23.400,00 | 211,12K |
| 2026-06-04 | KRW 24.750,00 | -2,37 % | KRW 24.350,00 | KRW 25.650,00 | KRW 24.300,00 | 199,48K |
| 2026-06-02 | KRW 25.350,00 | -7,82 % | KRW 26.450,00 | KRW 26.500,00 | KRW 24.400,00 | 323,86K |
| 2026-06-01 | KRW 27.500,00 | +4,17 % | KRW 26.850,00 | KRW 28.000,00 | KRW 25.900,00 | 399,23K |
| 2026-05-29 | KRW 26.400,00 | -0,75 % | KRW 27.500,00 | KRW 27.500,00 | KRW 25.750,00 | 292,79K |
| 2026-05-28 | KRW 26.600,00 | -5,00 % | KRW 28.000,00 | KRW 28.150,00 | KRW 26.100,00 | 324,21K |
| 2026-05-27 | KRW 28.000,00 | -6,04 % | KRW 29.050,00 | KRW 29.100,00 | KRW 27.500,00 | 453,52K |
| 2026-05-26 | KRW 29.800,00 | -1,49 % | KRW 30.400,00 | KRW 30.900,00 | KRW 29.200,00 | 324,55K |
| 2026-05-22 | KRW 30.250,00 | +7,08 % | KRW 28.550,00 | KRW 31.400,00 | KRW 28.500,00 | 404,07K |
| 2026-05-21 | KRW 28.250,00 | +3,86 % | KRW 27.300,00 | KRW 28.900,00 | KRW 27.300,00 | 365,63K |