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 14.510,00 | -0,41 % | KRW 14.630,00 | KRW 14.970,00 | KRW 14.430,00 | 131,84K |
| 2026-10-01 | KRW 14.570,00 | +4,44 % | KRW 13.820,00 | KRW 14.620,00 | KRW 13.780,00 | 229,01K |
| 2026-09-30 | KRW 13.950,00 | +1,31 % | KRW 13.780,00 | KRW 14.160,00 | KRW 13.710,00 | 96,43K |
| 2026-09-29 | KRW 13.770,00 | -2,06 % | KRW 13.900,00 | KRW 13.910,00 | KRW 13.530,00 | 165,76K |
| 2026-09-28 | KRW 14.060,00 | +1,59 % | KRW 14.100,00 | KRW 14.320,00 | KRW 13.900,00 | 154,65K |
| 2026-09-23 | KRW 13.840,00 | -1,21 % | KRW 14.090,00 | KRW 14.200,00 | KRW 13.800,00 | 106,82K |
| 2026-09-22 | KRW 14.010,00 | -0,92 % | KRW 14.190,00 | KRW 14.350,00 | KRW 13.960,00 | 136,09K |
| 2026-09-21 | KRW 14.140,00 | -1,26 % | KRW 14.260,00 | KRW 14.340,00 | KRW 14.100,00 | 119,48K |
| 2026-09-18 | KRW 14.320,00 | -0,97 % | KRW 14.640,00 | KRW 14.670,00 | KRW 14.310,00 | 142,61K |
| 2026-09-17 | KRW 14.460,00 | +0,28 % | KRW 14.390,00 | KRW 14.710,00 | KRW 14.320,00 | 157,76K |
| 2026-09-16 | KRW 14.420,00 | -3,22 % | KRW 14.950,00 | KRW 14.950,00 | KRW 14.400,00 | 172,60K |
| 2026-09-15 | KRW 14.900,00 | -0,60 % | KRW 15.010,00 | KRW 15.390,00 | KRW 14.880,00 | 167,00K |
| 2026-09-14 | KRW 14.990,00 | -2,15 % | KRW 15.050,00 | KRW 15.290,00 | KRW 14.860,00 | 196,16K |
| 2026-09-11 | KRW 15.320,00 | -1,29 % | KRW 15.680,00 | KRW 15.780,00 | KRW 15.320,00 | 212,85K |
| 2026-09-10 | KRW 15.520,00 | -2,63 % | KRW 15.800,00 | KRW 15.800,00 | KRW 15.290,00 | 305,62K |
| 2026-09-09 | KRW 15.940,00 | 0,00 % | KRW 15.950,00 | KRW 16.110,00 | KRW 15.740,00 | 462,21K |
| 2026-09-08 | KRW 15.940,00 | +5,98 % | KRW 16.160,00 | KRW 16.180,00 | KRW 15.550,00 | 881,25K |
| 2026-09-07 | KRW 15.040,00 | +0,07 % | KRW 14.910,00 | KRW 15.190,00 | KRW 14.810,00 | 410,71K |
| 2026-09-04 | KRW 15.030,00 | -0,46 % | KRW 15.010,00 | KRW 15.280,00 | KRW 14.700,00 | 512,61K |
| 2026-09-03 | KRW 15.100,00 | -8,43 % | KRW 16.010,00 | KRW 16.100,00 | KRW 14.950,00 | 968,28K |
| 2026-09-02 | KRW 16.490,00 | +13,72 % | KRW 17.300,00 | KRW 18.000,00 | KRW 16.090,00 | 3,84M |
| 2026-09-01 | KRW 14.500,00 | -1,83 % | KRW 14.600,00 | KRW 14.750,00 | KRW 14.400,00 | 104,98K |
| 2026-08-31 | KRW 14.770,00 | -0,47 % | KRW 14.770,00 | KRW 14.800,00 | KRW 14.330,00 | 594,06K |
| 2026-08-28 | KRW 14.840,00 | +3,34 % | KRW 14.830,00 | KRW 15.240,00 | KRW 14.500,00 | 371,20K |
| 2026-08-27 | KRW 14.360,00 | -4,52 % | KRW 14.690,00 | KRW 14.810,00 | KRW 14.360,00 | 214,28K |
| 2026-08-26 | KRW 15.040,00 | +5,69 % | KRW 14.410,00 | KRW 15.110,00 | KRW 14.250,00 | 276,33K |
| 2026-08-25 | KRW 14.230,00 | -6,07 % | KRW 14.800,00 | KRW 14.800,00 | KRW 13.600,00 | 517,34K |
| 2026-08-24 | KRW 15.150,00 | +12,14 % | KRW 15.140,00 | KRW 16.210,00 | KRW 13.990,00 | 1,80M |
| 2026-08-21 | KRW 13.510,00 | -6,70 % | KRW 14.230,00 | KRW 14.230,00 | KRW 13.350,00 | 150,94K |
| 2026-08-20 | KRW 14.480,00 | +4,55 % | KRW 14.550,00 | KRW 14.840,00 | KRW 14.180,00 | 93,96K |
| 2026-08-19 | KRW 13.850,00 | -2,26 % | KRW 14.000,00 | KRW 14.070,00 | KRW 13.500,00 | 74,17K |
| 2026-08-18 | KRW 14.170,00 | -6,78 % | KRW 15.230,00 | KRW 15.300,00 | KRW 14.070,00 | 181,97K |
| 2026-08-14 | KRW 15.200,00 | -0,13 % | KRW 15.300,00 | KRW 15.610,00 | KRW 14.990,00 | 77,44K |
| 2026-08-13 | KRW 15.220,00 | -0,26 % | KRW 15.450,00 | KRW 15.480,00 | KRW 15.060,00 | 148,85K |
| 2026-08-12 | KRW 15.260,00 | -1,99 % | KRW 15.630,00 | KRW 15.640,00 | KRW 15.030,00 | 94,60K |
| 2026-08-11 | KRW 15.570,00 | -2,01 % | KRW 15.850,00 | KRW 15.950,00 | KRW 15.370,00 | 151,30K |
| 2026-08-10 | KRW 15.890,00 | +3,72 % | KRW 15.380,00 | KRW 16.090,00 | KRW 15.380,00 | 139,15K |
| 2026-08-07 | KRW 15.320,00 | -0,07 % | KRW 15.690,00 | KRW 15.690,00 | KRW 14.850,00 | 65,82K |
| 2026-08-06 | KRW 15.330,00 | +2,27 % | KRW 15.050,00 | KRW 15.510,00 | KRW 14.770,00 | 110,86K |
| 2026-08-05 | KRW 14.990,00 | +1,56 % | KRW 15.270,00 | KRW 15.270,00 | KRW 14.770,00 | 82,54K |
| 2026-08-04 | KRW 14.760,00 | +5,05 % | KRW 14.060,00 | KRW 14.900,00 | KRW 13.600,00 | 98,04K |
| 2026-08-03 | KRW 14.050,00 | +2,33 % | KRW 13.450,00 | KRW 14.260,00 | KRW 13.110,00 | 96,70K |
| 2026-07-31 | KRW 13.730,00 | +9,05 % | KRW 12.800,00 | KRW 13.740,00 | KRW 12.700,00 | 113,43K |
| 2026-07-30 | KRW 12.590,00 | +3,62 % | KRW 11.250,00 | KRW 12.830,00 | KRW 11.250,00 | 108,54K |
| 2026-07-29 | KRW 12.150,00 | -7,74 % | KRW 13.160,00 | KRW 13.410,00 | KRW 11.690,00 | 182,64K |
| 2026-07-28 | KRW 13.170,00 | -6,33 % | KRW 13.820,00 | KRW 14.010,00 | KRW 13.020,00 | 123,61K |
| 2026-07-27 | KRW 14.060,00 | +0,72 % | KRW 14.070,00 | KRW 14.390,00 | KRW 13.930,00 | 63,10K |
| 2026-07-24 | KRW 13.960,00 | +0,29 % | KRW 14.000,00 | KRW 14.880,00 | KRW 13.900,00 | 122,55K |
| 2026-07-23 | KRW 13.920,00 | +3,49 % | KRW 13.380,00 | KRW 13.920,00 | KRW 13.380,00 | 82,05K |
| 2026-07-22 | KRW 13.450,00 | -1,10 % | KRW 13.720,00 | KRW 13.990,00 | KRW 13.320,00 | 57,48K |
| 2026-07-21 | KRW 13.600,00 | +0,82 % | KRW 13.230,00 | KRW 13.690,00 | KRW 13.150,00 | 110,47K |
| 2026-07-20 | KRW 13.490,00 | -5,20 % | KRW 13.850,00 | KRW 13.970,00 | KRW 13.310,00 | 59,50K |
| 2026-07-16 | KRW 14.230,00 | -1,11 % | KRW 14.170,00 | KRW 14.410,00 | KRW 14.010,00 | 76,52K |
| 2026-07-15 | KRW 14.390,00 | +5,27 % | KRW 13.820,00 | KRW 14.560,00 | KRW 13.820,00 | 103,92K |
| 2026-07-14 | KRW 13.670,00 | -5,79 % | KRW 14.160,00 | KRW 14.440,00 | KRW 13.150,00 | 203,91K |
| 2026-07-13 | KRW 14.510,00 | -5,78 % | KRW 15.200,00 | KRW 15.890,00 | KRW 14.420,00 | 91,64K |
| 2026-07-10 | KRW 15.400,00 | +3,70 % | KRW 14.820,00 | KRW 15.590,00 | KRW 14.820,00 | 98,81K |
| 2026-07-09 | KRW 14.850,00 | -2,24 % | KRW 15.060,00 | KRW 15.410,00 | KRW 14.600,00 | 125,58K |
| 2026-07-08 | KRW 15.190,00 | -5,36 % | KRW 15.670,00 | KRW 16.050,00 | KRW 14.970,00 | 121,88K |
| 2026-07-07 | KRW 16.050,00 | -3,83 % | KRW 16.210,00 | KRW 16.780,00 | KRW 15.680,00 | 87,99K |
| 2026-07-06 | KRW 16.690,00 | +1,95 % | KRW 16.300,00 | KRW 16.730,00 | KRW 16.050,00 | 130,12K |
| 2026-07-03 | KRW 16.370,00 | +0,43 % | KRW 16.500,00 | KRW 16.590,00 | KRW 15.780,00 | 96,10K |
| 2026-07-02 | KRW 16.300,00 | -3,21 % | KRW 16.500,00 | KRW 16.750,00 | KRW 16.160,00 | 85,40K |
| 2026-07-01 | KRW 16.840,00 | -0,36 % | KRW 16.950,00 | KRW 17.470,00 | KRW 16.470,00 | 83,52K |
| 2026-06-30 | KRW 16.900,00 | -4,95 % | KRW 17.510,00 | KRW 17.700,00 | KRW 16.900,00 | 126,96K |
| 2026-06-29 | KRW 17.780,00 | +10,85 % | KRW 15.710,00 | KRW 17.780,00 | KRW 15.710,00 | 181,12K |
| 2026-06-26 | KRW 16.040,00 | -5,26 % | KRW 16.810,00 | KRW 16.820,00 | KRW 15.590,00 | 133,54K |
| 2026-06-25 | KRW 16.930,00 | -3,70 % | KRW 17.440,00 | KRW 17.720,00 | KRW 16.860,00 | 82,65K |
| 2026-06-24 | KRW 17.580,00 | +6,29 % | KRW 16.100,00 | KRW 17.680,00 | KRW 16.070,00 | 165,30K |
| 2026-06-23 | KRW 16.540,00 | -6,87 % | KRW 17.350,00 | KRW 17.900,00 | KRW 16.430,00 | 134,93K |
| 2026-06-22 | KRW 17.760,00 | -3,00 % | KRW 17.800,00 | KRW 18.650,00 | KRW 17.460,00 | 119,76K |
| 2026-06-19 | KRW 18.310,00 | -3,73 % | KRW 18.830,00 | KRW 18.860,00 | KRW 17.900,00 | 127,44K |
| 2026-06-18 | KRW 19.020,00 | -4,13 % | KRW 19.690,00 | KRW 19.690,00 | KRW 18.950,00 | 78,68K |
| 2026-06-17 | KRW 19.840,00 | +1,28 % | KRW 19.560,00 | KRW 20.400,00 | KRW 19.010,00 | 118,08K |
| 2026-06-16 | KRW 19.590,00 | +0,46 % | KRW 19.530,00 | KRW 19.840,00 | KRW 18.980,00 | 139,09K |
| 2026-06-15 | KRW 19.500,00 | +1,19 % | KRW 19.530,00 | KRW 19.840,00 | KRW 19.190,00 | 84,14K |
| 2026-06-12 | KRW 19.270,00 | +3,77 % | KRW 19.290,00 | KRW 19.690,00 | KRW 18.900,00 | 150,96K |
| 2026-06-11 | KRW 18.570,00 | -0,80 % | KRW 18.070,00 | KRW 18.690,00 | KRW 17.800,00 | 111,81K |
| 2026-06-10 | KRW 18.720,00 | -0,27 % | KRW 18.400,00 | KRW 19.650,00 | KRW 17.990,00 | 106,09K |
| 2026-06-09 | KRW 18.770,00 | +6,05 % | KRW 17.690,00 | KRW 19.450,00 | KRW 17.690,00 | 187,50K |
| 2026-06-08 | KRW 17.700,00 | -10,15 % | KRW 17.600,00 | KRW 18.990,00 | KRW 17.550,00 | 305,22K |
| 2026-06-05 | KRW 19.700,00 | -2,48 % | KRW 20.700,00 | KRW 20.700,00 | KRW 19.480,00 | 141,49K |
| 2026-06-04 | KRW 20.200,00 | -0,49 % | KRW 20.150,00 | KRW 20.500,00 | KRW 19.730,00 | 138,65K |
| 2026-06-02 | KRW 20.300,00 | -3,79 % | KRW 20.650,00 | KRW 21.250,00 | KRW 20.050,00 | 213,59K |
| 2026-06-01 | KRW 21.100,00 | -1,17 % | KRW 22.800,00 | KRW 23.000,00 | KRW 20.700,00 | 401,20K |
| 2026-05-29 | KRW 21.350,00 | -2,06 % | KRW 21.900,00 | KRW 22.000,00 | KRW 20.800,00 | 359,04K |
| 2026-05-28 | KRW 21.800,00 | -0,46 % | KRW 22.100,00 | KRW 22.100,00 | KRW 20.500,00 | 158,38K |
| 2026-05-27 | KRW 21.900,00 | -1,79 % | KRW 22.300,00 | KRW 23.000,00 | KRW 21.350,00 | 225,13K |
| 2026-05-26 | KRW 22.300,00 | -3,25 % | KRW 23.500,00 | KRW 23.600,00 | KRW 22.050,00 | 190,62K |
| 2026-05-22 | KRW 23.050,00 | +8,47 % | KRW 21.350,00 | KRW 23.150,00 | KRW 21.350,00 | 248,65K |