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 22.550,00 | +0,45 % | KRW 22.650,00 | KRW 23.050,00 | KRW 22.200,00 | 118,92K |
| 2026-10-01 | KRW 22.450,00 | +5,15 % | KRW 21.350,00 | KRW 22.450,00 | KRW 21.200,00 | 135,15K |
| 2026-09-30 | KRW 21.350,00 | -0,93 % | KRW 21.650,00 | KRW 21.850,00 | KRW 21.250,00 | 66,31K |
| 2026-09-29 | KRW 21.550,00 | +1,89 % | KRW 21.000,00 | KRW 21.550,00 | KRW 20.800,00 | 78,02K |
| 2026-09-28 | KRW 21.150,00 | +0,48 % | KRW 21.150,00 | KRW 21.800,00 | KRW 20.950,00 | 84,39K |
| 2026-09-23 | KRW 21.050,00 | +0,72 % | KRW 21.050,00 | KRW 21.150,00 | KRW 20.650,00 | 74,85K |
| 2026-09-22 | KRW 20.900,00 | +0,24 % | KRW 21.300,00 | KRW 21.400,00 | KRW 20.700,00 | 114,01K |
| 2026-09-21 | KRW 20.850,00 | +2,71 % | KRW 20.800,00 | KRW 20.900,00 | KRW 20.350,00 | 64,65K |
| 2026-09-18 | KRW 20.300,00 | -1,93 % | KRW 20.850,00 | KRW 21.050,00 | KRW 20.150,00 | 60,40K |
| 2026-09-17 | KRW 20.700,00 | +1,22 % | KRW 20.450,00 | KRW 20.800,00 | KRW 20.400,00 | 50,79K |
| 2026-09-16 | KRW 20.450,00 | +1,24 % | KRW 20.200,00 | KRW 20.850,00 | KRW 20.050,00 | 42,10K |
| 2026-09-15 | KRW 20.200,00 | +0,25 % | KRW 20.100,00 | KRW 20.650,00 | KRW 19.930,00 | 60,83K |
| 2026-09-14 | KRW 20.150,00 | -0,25 % | KRW 20.050,00 | KRW 20.350,00 | KRW 19.760,00 | 78,15K |
| 2026-09-11 | KRW 20.200,00 | -1,94 % | KRW 20.100,00 | KRW 20.450,00 | KRW 20.000,00 | 60,46K |
| 2026-09-10 | KRW 20.600,00 | +1,48 % | KRW 20.100,00 | KRW 21.650,00 | KRW 19.930,00 | 147,88K |
| 2026-09-09 | KRW 20.300,00 | +1,50 % | KRW 20.000,00 | KRW 20.450,00 | KRW 19.940,00 | 81,09K |
| 2026-09-08 | KRW 20.000,00 | -2,91 % | KRW 20.650,00 | KRW 20.850,00 | KRW 20.000,00 | 137,41K |
| 2026-09-07 | KRW 20.600,00 | +0,73 % | KRW 20.800,00 | KRW 20.850,00 | KRW 20.450,00 | 59,82K |
| 2026-09-04 | KRW 20.450,00 | +0,74 % | KRW 20.450,00 | KRW 20.850,00 | KRW 20.150,00 | 69,66K |
| 2026-09-03 | KRW 20.300,00 | -1,69 % | KRW 20.800,00 | KRW 21.100,00 | KRW 20.050,00 | 134,17K |
| 2026-09-02 | KRW 20.650,00 | -2,82 % | KRW 20.650,00 | KRW 21.100,00 | KRW 20.300,00 | 75,86K |
| 2026-09-01 | KRW 21.250,00 | -0,23 % | KRW 21.350,00 | KRW 21.900,00 | KRW 21.000,00 | 85,32K |
| 2026-08-31 | KRW 21.300,00 | +1,19 % | KRW 20.550,00 | KRW 21.450,00 | KRW 20.100,00 | 69,63K |
| 2026-08-28 | KRW 21.050,00 | -0,24 % | KRW 21.000,00 | KRW 21.200,00 | KRW 20.650,00 | 37,59K |
| 2026-08-27 | KRW 21.100,00 | +1,20 % | KRW 21.050,00 | KRW 21.400,00 | KRW 20.800,00 | 56,14K |
| 2026-08-26 | KRW 20.850,00 | -1,65 % | KRW 21.000,00 | KRW 21.200,00 | KRW 20.400,00 | 69,14K |
| 2026-08-25 | KRW 21.200,00 | +4,43 % | KRW 20.050,00 | KRW 21.200,00 | KRW 19.550,00 | 100,18K |
| 2026-08-24 | KRW 20.300,00 | +1,86 % | KRW 19.970,00 | KRW 20.700,00 | KRW 19.970,00 | 67,02K |
| 2026-08-21 | KRW 19.930,00 | -4,41 % | KRW 20.400,00 | KRW 20.450,00 | KRW 19.880,00 | 69,55K |
| 2026-08-20 | KRW 20.850,00 | +0,48 % | KRW 21.200,00 | KRW 21.650,00 | KRW 20.450,00 | 130,57K |
| 2026-08-19 | KRW 20.750,00 | -2,35 % | KRW 20.600,00 | KRW 21.400,00 | KRW 20.350,00 | 55,01K |
| 2026-08-18 | KRW 21.250,00 | -6,39 % | KRW 22.550,00 | KRW 22.600,00 | KRW 21.200,00 | 111,08K |
| 2026-08-14 | KRW 22.700,00 | -0,66 % | KRW 23.000,00 | KRW 23.250,00 | KRW 22.100,00 | 96,31K |
| 2026-08-13 | KRW 22.850,00 | +1,56 % | KRW 23.850,00 | KRW 24.050,00 | KRW 22.600,00 | 149,81K |
| 2026-08-12 | KRW 22.500,00 | -0,44 % | KRW 22.550,00 | KRW 22.700,00 | KRW 22.050,00 | 69,35K |
| 2026-08-11 | KRW 22.600,00 | +0,67 % | KRW 22.350,00 | KRW 23.300,00 | KRW 22.150,00 | 93,32K |
| 2026-08-10 | KRW 22.450,00 | +7,42 % | KRW 21.250,00 | KRW 22.650,00 | KRW 21.150,00 | 170,76K |
| 2026-08-07 | KRW 20.900,00 | +0,72 % | KRW 21.300,00 | KRW 21.750,00 | KRW 20.400,00 | 96,27K |
| 2026-08-06 | KRW 20.750,00 | -0,24 % | KRW 20.600,00 | KRW 21.100,00 | KRW 20.150,00 | 78,12K |
| 2026-08-05 | KRW 20.800,00 | -0,48 % | KRW 21.400,00 | KRW 21.500,00 | KRW 20.300,00 | 124,80K |
| 2026-08-04 | KRW 20.900,00 | +5,66 % | KRW 20.100,00 | KRW 20.950,00 | KRW 20.050,00 | 109,76K |
| 2026-08-03 | KRW 19.780,00 | +0,92 % | KRW 19.210,00 | KRW 20.450,00 | KRW 19.010,00 | 108,15K |
| 2026-07-31 | KRW 19.600,00 | +13,43 % | KRW 18.240,00 | KRW 19.760,00 | KRW 18.170,00 | 135,09K |
| 2026-07-30 | KRW 17.280,00 | -1,26 % | KRW 16.710,00 | KRW 18.450,00 | KRW 16.710,00 | 209,57K |
| 2026-07-29 | KRW 17.500,00 | -7,16 % | KRW 18.990,00 | KRW 19.390,00 | KRW 16.700,00 | 239,82K |
| 2026-07-28 | KRW 18.850,00 | -8,05 % | KRW 19.810,00 | KRW 20.050,00 | KRW 18.680,00 | 129,03K |
| 2026-07-27 | KRW 20.500,00 | +1,74 % | KRW 20.600,00 | KRW 20.950,00 | KRW 20.250,00 | 90,60K |
| 2026-07-24 | KRW 20.150,00 | -4,95 % | KRW 20.700,00 | KRW 20.800,00 | KRW 20.100,00 | 73,98K |
| 2026-07-23 | KRW 21.200,00 | +5,74 % | KRW 20.200,00 | KRW 21.200,00 | KRW 20.100,00 | 94,81K |
| 2026-07-22 | KRW 20.050,00 | -0,25 % | KRW 20.550,00 | KRW 21.150,00 | KRW 20.050,00 | 111,65K |
| 2026-07-21 | KRW 20.100,00 | +1,11 % | KRW 19.880,00 | KRW 20.200,00 | KRW 19.540,00 | 132,71K |
| 2026-07-20 | KRW 19.880,00 | -6,45 % | KRW 20.650,00 | KRW 20.900,00 | KRW 19.880,00 | 115,24K |
| 2026-07-16 | KRW 21.250,00 | -4,49 % | KRW 21.750,00 | KRW 21.750,00 | KRW 20.800,00 | 78,13K |
| 2026-07-15 | KRW 22.250,00 | +7,75 % | KRW 21.100,00 | KRW 22.400,00 | KRW 21.100,00 | 134,75K |
| 2026-07-14 | KRW 20.650,00 | -3,95 % | KRW 21.300,00 | KRW 21.750,00 | KRW 19.900,00 | 167,86K |
| 2026-07-13 | KRW 21.500,00 | -5,29 % | KRW 22.700,00 | KRW 23.500,00 | KRW 21.300,00 | 131,60K |
| 2026-07-10 | KRW 22.700,00 | +5,83 % | KRW 21.650,00 | KRW 23.000,00 | KRW 21.650,00 | 99,90K |
| 2026-07-09 | KRW 21.450,00 | +2,63 % | KRW 20.800,00 | KRW 21.850,00 | KRW 20.700,00 | 174,18K |
| 2026-07-08 | KRW 20.900,00 | -6,70 % | KRW 21.550,00 | KRW 22.150,00 | KRW 20.600,00 | 141,03K |
| 2026-07-07 | KRW 22.400,00 | -2,61 % | KRW 22.800,00 | KRW 23.450,00 | KRW 21.700,00 | 111,55K |
| 2026-07-06 | KRW 23.000,00 | -2,75 % | KRW 23.700,00 | KRW 23.750,00 | KRW 22.300,00 | 92,04K |
| 2026-07-03 | KRW 23.650,00 | +0,64 % | KRW 23.700,00 | KRW 23.950,00 | KRW 22.400,00 | 122,74K |
| 2026-07-02 | KRW 23.500,00 | -7,48 % | KRW 24.550,00 | KRW 24.800,00 | KRW 23.350,00 | 134,02K |
| 2026-07-01 | KRW 25.400,00 | +2,01 % | KRW 25.100,00 | KRW 26.150,00 | KRW 24.500,00 | 129,76K |
| 2026-06-30 | KRW 24.900,00 | -3,30 % | KRW 25.750,00 | KRW 26.000,00 | KRW 24.750,00 | 103,30K |
| 2026-06-29 | KRW 25.750,00 | +11,47 % | KRW 23.000,00 | KRW 25.900,00 | KRW 23.000,00 | 175,97K |
| 2026-06-26 | KRW 23.100,00 | -5,91 % | KRW 24.050,00 | KRW 24.300,00 | KRW 22.700,00 | 203,97K |
| 2026-06-25 | KRW 24.550,00 | -5,58 % | KRW 26.100,00 | KRW 26.550,00 | KRW 23.500,00 | 133,84K |
| 2026-06-24 | KRW 26.000,00 | +5,26 % | KRW 24.700,00 | KRW 27.150,00 | KRW 24.700,00 | 271,23K |
| 2026-06-23 | KRW 24.700,00 | -9,19 % | KRW 26.750,00 | KRW 27.200,00 | KRW 24.650,00 | 184,55K |
| 2026-06-22 | KRW 27.200,00 | -0,91 % | KRW 26.850,00 | KRW 28.300,00 | KRW 26.300,00 | 160,91K |
| 2026-06-19 | KRW 27.450,00 | -5,67 % | KRW 28.850,00 | KRW 28.950,00 | KRW 27.000,00 | 154,04K |
| 2026-06-18 | KRW 29.100,00 | +0,17 % | KRW 28.900,00 | KRW 29.350,00 | KRW 28.100,00 | 131,07K |
| 2026-06-17 | KRW 29.050,00 | +0,69 % | KRW 28.500,00 | KRW 29.400,00 | KRW 28.500,00 | 88,58K |
| 2026-06-16 | KRW 28.850,00 | -1,20 % | KRW 29.300,00 | KRW 29.750,00 | KRW 28.550,00 | 105,17K |
| 2026-06-15 | KRW 29.200,00 | +1,04 % | KRW 29.850,00 | KRW 30.100,00 | KRW 28.650,00 | 150,95K |
| 2026-06-12 | KRW 28.900,00 | +3,40 % | KRW 29.050,00 | KRW 30.000,00 | KRW 28.250,00 | 180,07K |
| 2026-06-11 | KRW 27.950,00 | +5,67 % | KRW 25.800,00 | KRW 28.000,00 | KRW 25.650,00 | 236,65K |
| 2026-06-10 | KRW 26.450,00 | -3,29 % | KRW 26.800,00 | KRW 28.050,00 | KRW 25.950,00 | 2 |
| 2026-06-09 | KRW 27.350,00 | +6,01 % | KRW 26.400,00 | KRW 27.950,00 | KRW 26.350,00 | 148,62K |
| 2026-06-08 | KRW 25.800,00 | -7,19 % | KRW 26.000,00 | KRW 27.150,00 | KRW 25.550,00 | 179,08K |
| 2026-06-05 | KRW 27.800,00 | -5,76 % | KRW 29.450,00 | KRW 29.450,00 | KRW 27.400,00 | 131,29K |
| 2026-06-04 | KRW 29.500,00 | +5,17 % | KRW 28.100,00 | KRW 30.500,00 | KRW 28.100,00 | 195,42K |
| 2026-06-02 | KRW 28.050,00 | -4,75 % | KRW 29.000,00 | KRW 29.100,00 | KRW 27.700,00 | 228,78K |
| 2026-06-01 | KRW 29.450,00 | -2,81 % | KRW 29.650,00 | KRW 30.550,00 | KRW 28.950,00 | 338,30K |
| 2026-05-29 | KRW 30.300,00 | -2,73 % | KRW 31.750,00 | KRW 31.750,00 | KRW 29.850,00 | 192,13K |
| 2026-05-28 | KRW 31.150,00 | -4,89 % | KRW 33.300,00 | KRW 33.350,00 | KRW 29.700,00 | 390,15K |
| 2026-05-27 | KRW 32.750,00 | -7,62 % | KRW 35.650,00 | KRW 35.850,00 | KRW 32.600,00 | 327,71K |
| 2026-05-26 | KRW 35.450,00 | +4,26 % | KRW 35.600,00 | KRW 36.350,00 | KRW 35.150,00 | 321,99K |
| 2026-05-22 | KRW 34.000,00 | +6,08 % | KRW 32.350,00 | KRW 34.650,00 | KRW 31.550,00 | 349,80K |