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 18.760,00 | +1,52 % | KRW 18.490,00 | KRW 19.280,00 | KRW 18.350,00 | 169,63K |
| 2026-10-01 | KRW 18.480,00 | +7,38 % | KRW 17.210,00 | KRW 18.480,00 | KRW 16.850,00 | 183,04K |
| 2026-09-30 | KRW 17.210,00 | -0,17 % | KRW 17.350,00 | KRW 18.000,00 | KRW 17.150,00 | 129,26K |
| 2026-09-29 | KRW 17.240,00 | +3,86 % | KRW 16.600,00 | KRW 17.240,00 | KRW 16.500,00 | 93,25K |
| 2026-09-28 | KRW 16.600,00 | -1,25 % | KRW 16.820,00 | KRW 17.140,00 | KRW 16.500,00 | 77,58K |
| 2026-09-23 | KRW 16.810,00 | +3,96 % | KRW 17.100,00 | KRW 17.400,00 | KRW 16.450,00 | 186,68K |
| 2026-09-22 | KRW 16.170,00 | -0,37 % | KRW 16.820,00 | KRW 17.100,00 | KRW 16.000,00 | 126,71K |
| 2026-09-21 | KRW 16.230,00 | +5,05 % | KRW 15.460,00 | KRW 17.190,00 | KRW 15.330,00 | 340,09K |
| 2026-09-18 | KRW 15.450,00 | +1,25 % | KRW 15.420,00 | KRW 15.790,00 | KRW 15.370,00 | 44,23K |
| 2026-09-17 | KRW 15.260,00 | +2,55 % | KRW 14.930,00 | KRW 15.340,00 | KRW 14.930,00 | 30,69K |
| 2026-09-16 | KRW 14.880,00 | +0,20 % | KRW 14.710,00 | KRW 15.000,00 | KRW 14.510,00 | 20,91K |
| 2026-09-15 | KRW 14.850,00 | +1,43 % | KRW 14.520,00 | KRW 15.100,00 | KRW 14.420,00 | 27,84K |
| 2026-09-14 | KRW 14.640,00 | -2,72 % | KRW 14.850,00 | KRW 14.980,00 | KRW 14.400,00 | 21,39K |
| 2026-09-11 | KRW 15.050,00 | -2,78 % | KRW 15.100,00 | KRW 15.140,00 | KRW 14.810,00 | 21,29K |
| 2026-09-10 | KRW 15.480,00 | +1,31 % | KRW 15.260,00 | KRW 15.790,00 | KRW 14.200,00 | 57,60K |
| 2026-09-09 | KRW 15.280,00 | +0,86 % | KRW 15.160,00 | KRW 15.600,00 | KRW 15.110,00 | 33,46K |
| 2026-09-08 | KRW 15.150,00 | -2,01 % | KRW 15.460,00 | KRW 15.630,00 | KRW 15.150,00 | 37,57K |
| 2026-09-07 | KRW 15.460,00 | +1,18 % | KRW 15.600,00 | KRW 15.860,00 | KRW 15.330,00 | 33,63K |
| 2026-09-04 | KRW 15.280,00 | +3,24 % | KRW 14.910,00 | KRW 15.410,00 | KRW 14.910,00 | 31,38K |
| 2026-09-03 | KRW 14.800,00 | -2,95 % | KRW 15.300,00 | KRW 15.690,00 | KRW 14.650,00 | 45,79K |
| 2026-09-02 | KRW 15.250,00 | -2,56 % | KRW 15.160,00 | KRW 15.680,00 | KRW 14.940,00 | 22,88K |
| 2026-09-01 | KRW 15.650,00 | -1,01 % | KRW 15.660,00 | KRW 15.940,00 | KRW 15.520,00 | 34,50K |
| 2026-08-31 | KRW 15.810,00 | +1,09 % | KRW 15.400,00 | KRW 15.900,00 | KRW 14.880,00 | 43,37K |
| 2026-08-28 | KRW 15.640,00 | -2,19 % | KRW 15.840,00 | KRW 16.020,00 | KRW 15.590,00 | 33,85K |
| 2026-08-27 | KRW 15.990,00 | +1,59 % | KRW 16.010,00 | KRW 16.190,00 | KRW 15.640,00 | 52,96K |
| 2026-08-26 | KRW 15.740,00 | +0,13 % | KRW 15.680,00 | KRW 16.030,00 | KRW 15.250,00 | 33,66K |
| 2026-08-25 | KRW 15.720,00 | +3,56 % | KRW 15.000,00 | KRW 15.720,00 | KRW 14.220,00 | 46,03K |
| 2026-08-24 | KRW 15.180,00 | -0,85 % | KRW 15.370,00 | KRW 15.740,00 | KRW 15.080,00 | 55,21K |
| 2026-08-21 | KRW 15.310,00 | -6,07 % | KRW 16.100,00 | KRW 16.100,00 | KRW 15.200,00 | 75,07K |
| 2026-08-20 | KRW 16.300,00 | +3,76 % | KRW 16.150,00 | KRW 16.430,00 | KRW 15.900,00 | 59,61K |
| 2026-08-19 | KRW 15.710,00 | -2,36 % | KRW 15.360,00 | KRW 16.340,00 | KRW 15.280,00 | 81,93K |
| 2026-08-18 | KRW 16.090,00 | -5,69 % | KRW 17.280,00 | KRW 17.340,00 | KRW 15.900,00 | 128,46K |
| 2026-08-14 | KRW 17.060,00 | -0,35 % | KRW 17.940,00 | KRW 18.050,00 | KRW 16.600,00 | 206,88K |
| 2026-08-13 | KRW 17.120,00 | -7,41 % | KRW 18.900,00 | KRW 20.000,00 | KRW 16.910,00 | 335,45K |
| 2026-08-12 | KRW 18.490,00 | +2,72 % | KRW 18.150,00 | KRW 18.490,00 | KRW 17.680,00 | 92,83K |
| 2026-08-11 | KRW 18.000,00 | +4,41 % | KRW 17.240,00 | KRW 18.070,00 | KRW 16.850,00 | 117,70K |
| 2026-08-10 | KRW 17.240,00 | +10,02 % | KRW 15.850,00 | KRW 17.500,00 | KRW 15.850,00 | 141,24K |
| 2026-08-07 | KRW 15.670,00 | +0,06 % | KRW 15.660,00 | KRW 16.300,00 | KRW 15.210,00 | 113,14K |
| 2026-08-06 | KRW 15.660,00 | -1,01 % | KRW 15.510,00 | KRW 15.980,00 | KRW 15.170,00 | 57,23K |
| 2026-08-05 | KRW 15.820,00 | +6,68 % | KRW 15.720,00 | KRW 16.130,00 | KRW 15.210,00 | 115,63K |
| 2026-08-04 | KRW 14.830,00 | +4,88 % | KRW 14.240,00 | KRW 14.930,00 | KRW 14.110,00 | 86,57K |
| 2026-08-03 | KRW 14.140,00 | +3,14 % | KRW 13.600,00 | KRW 14.620,00 | KRW 13.300,00 | 126,68K |
| 2026-07-31 | KRW 13.710,00 | +19,53 % | KRW 12.900,00 | KRW 14.030,00 | KRW 12.610,00 | 282,38K |
| 2026-07-30 | KRW 11.470,00 | +1,41 % | KRW 10.900,00 | KRW 12.000,00 | KRW 10.900,00 | 69,70K |
| 2026-07-29 | KRW 11.310,00 | -11,22 % | KRW 12.900,00 | KRW 13.200,00 | KRW 10.520,00 | 151,36K |
| 2026-07-28 | KRW 12.740,00 | -14,09 % | KRW 14.130,00 | KRW 14.410,00 | KRW 12.700,00 | 81,21K |
| 2026-07-27 | KRW 14.830,00 | +2,99 % | KRW 14.830,00 | KRW 14.990,00 | KRW 14.400,00 | 50,12K |
| 2026-07-24 | KRW 14.400,00 | -7,10 % | KRW 15.420,00 | KRW 15.420,00 | KRW 14.350,00 | 84,84K |
| 2026-07-23 | KRW 15.500,00 | +3,89 % | KRW 15.300,00 | KRW 15.590,00 | KRW 14.970,00 | 113,06K |
| 2026-07-22 | KRW 14.920,00 | -1,65 % | KRW 15.900,00 | KRW 16.440,00 | KRW 14.910,00 | 110,08K |
| 2026-07-21 | KRW 15.170,00 | +3,27 % | KRW 14.630,00 | KRW 15.390,00 | KRW 14.330,00 | 82,46K |
| 2026-07-20 | KRW 14.690,00 | -6,43 % | KRW 15.500,00 | KRW 15.600,00 | KRW 14.530,00 | 92,89K |
| 2026-07-16 | KRW 15.700,00 | -8,19 % | KRW 16.590,00 | KRW 16.650,00 | KRW 15.630,00 | 107,44K |
| 2026-07-15 | KRW 17.100,00 | +15,46 % | KRW 15.730,00 | KRW 17.390,00 | KRW 15.700,00 | 264,10K |
| 2026-07-14 | KRW 14.810,00 | -4,57 % | KRW 15.310,00 | KRW 15.600,00 | KRW 14.210,00 | 117,27K |
| 2026-07-13 | KRW 15.520,00 | -7,67 % | KRW 16.890,00 | KRW 17.760,00 | KRW 15.340,00 | 132,71K |
| 2026-07-10 | KRW 16.810,00 | +8,31 % | KRW 15.980,00 | KRW 17.100,00 | KRW 15.610,00 | 89,16K |
| 2026-07-09 | KRW 15.520,00 | +3,05 % | KRW 15.430,00 | KRW 16.180,00 | KRW 14.930,00 | 115,28K |
| 2026-07-08 | KRW 15.060,00 | -8,00 % | KRW 15.800,00 | KRW 16.600,00 | KRW 14.870,00 | 105,87K |
| 2026-07-07 | KRW 16.370,00 | -5,65 % | KRW 16.910,00 | KRW 17.550,00 | KRW 16.050,00 | 94,41K |
| 2026-07-06 | KRW 17.350,00 | -2,69 % | KRW 17.910,00 | KRW 18.000,00 | KRW 16.590,00 | 96,15K |
| 2026-07-03 | KRW 17.830,00 | +2,89 % | KRW 17.330,00 | KRW 17.830,00 | KRW 16.000,00 | 125,26K |
| 2026-07-02 | KRW 17.330,00 | -12,47 % | KRW 18.950,00 | KRW 18.950,00 | KRW 17.200,00 | 149,63K |
| 2026-07-01 | KRW 19.800,00 | +1,02 % | KRW 19.700,00 | KRW 20.350,00 | KRW 18.920,00 | 131,39K |
| 2026-06-30 | KRW 19.600,00 | +1,08 % | KRW 19.390,00 | KRW 19.990,00 | KRW 19.110,00 | 94,04K |
| 2026-06-29 | KRW 19.390,00 | +5,38 % | KRW 18.400,00 | KRW 19.960,00 | KRW 18.060,00 | 107,72K |
| 2026-06-26 | KRW 18.400,00 | -6,65 % | KRW 19.650,00 | KRW 19.670,00 | KRW 17.810,00 | 177,25K |
| 2026-06-25 | KRW 19.710,00 | -3,38 % | KRW 21.450,00 | KRW 21.800,00 | KRW 19.410,00 | 158,26K |
| 2026-06-24 | KRW 20.400,00 | -0,73 % | KRW 20.550,00 | KRW 21.250,00 | KRW 19.660,00 | 181,74K |
| 2026-06-23 | KRW 20.550,00 | -14,73 % | KRW 23.900,00 | KRW 23.950,00 | KRW 20.550,00 | 237,55K |
| 2026-06-22 | KRW 24.100,00 | +3,88 % | KRW 22.550,00 | KRW 24.750,00 | KRW 22.550,00 | 184,74K |
| 2026-06-19 | KRW 23.200,00 | -8,84 % | KRW 26.100,00 | KRW 26.400,00 | KRW 22.400,00 | 328,80K |
| 2026-06-18 | KRW 25.450,00 | -1,74 % | KRW 25.900,00 | KRW 25.950,00 | KRW 24.850,00 | 127,45K |
| 2026-06-17 | KRW 25.900,00 | +2,17 % | KRW 25.150,00 | KRW 26.600,00 | KRW 24.800,00 | 227,08K |
| 2026-06-16 | KRW 25.350,00 | -3,43 % | KRW 26.450,00 | KRW 26.750,00 | KRW 25.100,00 | 183,85K |
| 2026-06-15 | KRW 26.250,00 | +2,34 % | KRW 27.200,00 | KRW 27.350,00 | KRW 25.550,00 | 396,68K |
| 2026-06-12 | KRW 25.650,00 | +5,56 % | KRW 25.700,00 | KRW 26.850,00 | KRW 25.100,00 | 384,66K |
| 2026-06-11 | KRW 24.300,00 | +4,07 % | KRW 22.400,00 | KRW 25.300,00 | KRW 22.250,00 | 292,55K |
| 2026-06-10 | KRW 23.350,00 | -3,91 % | KRW 24.300,00 | KRW 25.300,00 | KRW 22.650,00 | 190 |
| 2026-06-09 | KRW 24.300,00 | +9,21 % | KRW 23.700,00 | KRW 24.350,00 | KRW 22.350,00 | 244,02K |
| 2026-06-08 | KRW 22.250,00 | -9,00 % | KRW 22.150,00 | KRW 23.550,00 | KRW 21.600,00 | 409,49K |
| 2026-06-05 | KRW 24.450,00 | -10,11 % | KRW 26.700,00 | KRW 26.700,00 | KRW 24.200,00 | 182,11K |
| 2026-06-04 | KRW 27.200,00 | +3,03 % | KRW 26.150,00 | KRW 28.000,00 | KRW 26.150,00 | 288,79K |
| 2026-06-02 | KRW 26.400,00 | -3,30 % | KRW 27.350,00 | KRW 27.500,00 | KRW 25.400,00 | 273,69K |
| 2026-06-01 | KRW 27.300,00 | +4,20 % | KRW 26.100,00 | KRW 28.300,00 | KRW 25.950,00 | 355,90K |
| 2026-05-29 | KRW 26.200,00 | -6,60 % | KRW 28.550,00 | KRW 29.100,00 | KRW 25.800,00 | 247,34K |
| 2026-05-28 | KRW 28.050,00 | -6,50 % | KRW 30.300,00 | KRW 30.325,00 | KRW 25.950,00 | 446,87K |
| 2026-05-27 | KRW 30.000,00 | -10,31 % | KRW 34.750,00 | KRW 35.450,00 | KRW 28.850,00 | 538,64K |
| 2026-05-26 | KRW 33.450,00 | +4,04 % | KRW 33.100,00 | KRW 34.600,00 | KRW 31.100,00 | 538,11K |
| 2026-05-22 | KRW 32.150,00 | -6,27 % | KRW 34.300,00 | KRW 35.450,00 | KRW 31.350,00 | 605,46K |