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 17.300,00 | +0,12 % | KRW 17.350,00 | KRW 17.400,00 | KRW 17.170,00 | 12,87K |
| 2026-09-30 | KRW 17.280,00 | +0,88 % | KRW 17.200,00 | KRW 17.360,00 | KRW 17.060,00 | 6,34K |
| 2026-09-29 | KRW 17.130,00 | -1,27 % | KRW 17.390,00 | KRW 17.390,00 | KRW 17.010,00 | 6,28K |
| 2026-09-28 | KRW 17.350,00 | +0,70 % | KRW 17.300,00 | KRW 17.370,00 | KRW 17.150,00 | 9,60K |
| 2026-09-23 | KRW 17.230,00 | -3,26 % | KRW 17.810,00 | KRW 18.060,00 | KRW 17.170,00 | 20,87K |
| 2026-09-22 | KRW 17.810,00 | -0,06 % | KRW 17.910,00 | KRW 18.180,00 | KRW 17.570,00 | 8,12K |
| 2026-09-21 | KRW 17.820,00 | -1,93 % | KRW 18.330,00 | KRW 18.330,00 | KRW 17.820,00 | 6,39K |
| 2026-09-18 | KRW 18.170,00 | +1,28 % | KRW 18.440,00 | KRW 18.440,00 | KRW 18.000,00 | 6,31K |
| 2026-09-17 | KRW 17.940,00 | 0,00 % | KRW 17.940,00 | KRW 18.240,00 | KRW 17.790,00 | 5,73K |
| 2026-09-16 | KRW 17.940,00 | -0,83 % | KRW 18.400,00 | KRW 18.400,00 | KRW 17.800,00 | 6,42K |
| 2026-09-15 | KRW 18.090,00 | -1,26 % | KRW 18.380,00 | KRW 18.380,00 | KRW 18.070,00 | 3,71K |
| 2026-09-14 | KRW 18.320,00 | +1,38 % | KRW 18.390,00 | KRW 18.460,00 | KRW 18.000,00 | 6,42K |
| 2026-09-11 | KRW 18.070,00 | -1,26 % | KRW 18.070,00 | KRW 18.290,00 | KRW 18.020,00 | 8,67K |
| 2026-09-10 | KRW 18.300,00 | -0,05 % | KRW 18.490,00 | KRW 18.490,00 | KRW 18.000,00 | 5,98K |
| 2026-09-09 | KRW 18.310,00 | -0,38 % | KRW 18.310,00 | KRW 18.580,00 | KRW 18.130,00 | 5,09K |
| 2026-09-08 | KRW 18.380,00 | -2,18 % | KRW 18.790,00 | KRW 18.850,00 | KRW 18.250,00 | 5,58K |
| 2026-09-07 | KRW 18.790,00 | +0,43 % | KRW 18.810,00 | KRW 19.020,00 | KRW 18.330,00 | 13,95K |
| 2026-09-04 | KRW 18.710,00 | +3,89 % | KRW 18.720,00 | KRW 18.850,00 | KRW 18.280,00 | 20,95K |
| 2026-09-03 | KRW 18.010,00 | +1,12 % | KRW 18.000,00 | KRW 18.150,00 | KRW 17.720,00 | 7,55K |
| 2026-09-02 | KRW 17.810,00 | -3,73 % | KRW 18.550,00 | KRW 18.550,00 | KRW 17.810,00 | 6,73K |
| 2026-09-01 | KRW 18.500,00 | -0,43 % | KRW 18.600,00 | KRW 18.660,00 | KRW 18.160,00 | 19,52K |
| 2026-08-31 | KRW 18.580,00 | -0,38 % | KRW 18.580,00 | KRW 18.600,00 | KRW 18.120,00 | 11,78K |
| 2026-08-28 | KRW 18.650,00 | +0,81 % | KRW 18.650,00 | KRW 18.650,00 | KRW 18.190,00 | 25,22K |
| 2026-08-27 | KRW 18.500,00 | +0,16 % | KRW 18.680,00 | KRW 18.680,00 | KRW 18.300,00 | 8,09K |
| 2026-08-26 | KRW 18.470,00 | +0,82 % | KRW 18.160,00 | KRW 18.530,00 | KRW 18.160,00 | 10,82K |
| 2026-08-25 | KRW 18.320,00 | -0,43 % | KRW 18.390,00 | KRW 18.550,00 | KRW 18.000,00 | 7,47K |
| 2026-08-24 | KRW 18.400,00 | +1,10 % | KRW 18.020,00 | KRW 18.400,00 | KRW 18.020,00 | 10,16K |
| 2026-08-21 | KRW 18.200,00 | -1,14 % | KRW 18.590,00 | KRW 18.590,00 | KRW 17.800,00 | 12,58K |
| 2026-08-20 | KRW 18.410,00 | +0,77 % | KRW 18.380,00 | KRW 18.760,00 | KRW 18.140,00 | 24,03K |
| 2026-08-19 | KRW 18.270,00 | -2,51 % | KRW 18.260,00 | KRW 18.610,00 | KRW 18.260,00 | 4,13K |
| 2026-08-18 | KRW 18.740,00 | -1,63 % | KRW 19.080,00 | KRW 19.360,00 | KRW 18.520,00 | 7,70K |
| 2026-08-14 | KRW 19.050,00 | +1,06 % | KRW 19.090,00 | KRW 19.370,00 | KRW 18.910,00 | 5,74K |
| 2026-08-13 | KRW 18.850,00 | -1,31 % | KRW 19.290,00 | KRW 19.400,00 | KRW 18.770,00 | 10,42K |
| 2026-08-12 | KRW 19.100,00 | -2,90 % | KRW 19.850,00 | KRW 19.860,00 | KRW 19.050,00 | 10,84K |
| 2026-08-11 | KRW 19.670,00 | +1,60 % | KRW 19.360,00 | KRW 19.860,00 | KRW 19.350,00 | 18,94K |
| 2026-08-10 | KRW 19.360,00 | +0,36 % | KRW 19.230,00 | KRW 19.430,00 | KRW 19.040,00 | 12,36K |
| 2026-08-07 | KRW 19.290,00 | +4,27 % | KRW 18.700,00 | KRW 19.400,00 | KRW 18.510,00 | 32,46K |
| 2026-08-06 | KRW 18.500,00 | +1,20 % | KRW 18.150,00 | KRW 18.760,00 | KRW 18.150,00 | 8,28K |
| 2026-08-05 | KRW 18.280,00 | -0,33 % | KRW 18.340,00 | KRW 18.780,00 | KRW 18.280,00 | 16,71K |
| 2026-08-04 | KRW 18.340,00 | +3,03 % | KRW 17.730,00 | KRW 18.400,00 | KRW 17.730,00 | 17,18K |
| 2026-08-03 | KRW 17.800,00 | 0,00 % | KRW 17.890,00 | KRW 17.890,00 | KRW 17.420,00 | 14,46K |
| 2026-07-31 | KRW 17.800,00 | +1,77 % | KRW 17.660,00 | KRW 17.870,00 | KRW 17.210,00 | 22,21K |
| 2026-07-30 | KRW 17.490,00 | +9,11 % | KRW 15.260,00 | KRW 18.000,00 | KRW 15.260,00 | 53,53K |
| 2026-07-29 | KRW 16.030,00 | -5,09 % | KRW 16.890,00 | KRW 16.910,00 | KRW 15.610,00 | 35,58K |
| 2026-07-28 | KRW 16.890,00 | -2,82 % | KRW 17.320,00 | KRW 17.320,00 | KRW 16.500,00 | 16,88K |
| 2026-07-27 | KRW 17.380,00 | +2,24 % | KRW 17.300,00 | KRW 17.440,00 | KRW 16.770,00 | 11,26K |
| 2026-07-24 | KRW 17.000,00 | 0,00 % | KRW 16.950,00 | KRW 17.260,00 | KRW 16.710,00 | 6,60K |
| 2026-07-23 | KRW 17.000,00 | +4,68 % | KRW 16.240,00 | KRW 17.560,00 | KRW 16.240,00 | 11,44K |
| 2026-07-22 | KRW 16.240,00 | +0,12 % | KRW 16.320,00 | KRW 16.660,00 | KRW 16.230,00 | 9,34K |
| 2026-07-21 | KRW 16.220,00 | -0,18 % | KRW 16.090,00 | KRW 16.500,00 | KRW 15.810,00 | 11,18K |
| 2026-07-20 | KRW 16.250,00 | -4,92 % | KRW 17.030,00 | KRW 17.030,00 | KRW 16.250,00 | 10,85K |
| 2026-07-16 | KRW 17.090,00 | +1,54 % | KRW 17.220,00 | KRW 17.220,00 | KRW 16.790,00 | 5,08K |
| 2026-07-15 | KRW 16.830,00 | +2,75 % | KRW 16.500,00 | KRW 17.080,00 | KRW 16.500,00 | 10,92K |
| 2026-07-14 | KRW 16.380,00 | -1,33 % | KRW 16.750,00 | KRW 16.860,00 | KRW 16.220,00 | 26,02K |
| 2026-07-13 | KRW 16.600,00 | -3,60 % | KRW 17.230,00 | KRW 17.600,00 | KRW 16.500,00 | 16,29K |
| 2026-07-10 | KRW 17.220,00 | +3,92 % | KRW 16.570,00 | KRW 17.480,00 | KRW 16.570,00 | 22,20K |
| 2026-07-09 | KRW 16.570,00 | -3,66 % | KRW 16.970,00 | KRW 17.770,00 | KRW 16.470,00 | 33,61K |
| 2026-07-08 | KRW 17.200,00 | -1,71 % | KRW 17.180,00 | KRW 17.640,00 | KRW 16.910,00 | 17,83K |
| 2026-07-07 | KRW 17.500,00 | +0,06 % | KRW 17.600,00 | KRW 17.860,00 | KRW 17.200,00 | 15,36K |
| 2026-07-06 | KRW 17.490,00 | -0,11 % | KRW 17.510,00 | KRW 17.790,00 | KRW 17.220,00 | 14,55K |
| 2026-07-03 | KRW 17.510,00 | -0,28 % | KRW 17.820,00 | KRW 17.990,00 | KRW 17.000,00 | 16,68K |
| 2026-07-02 | KRW 17.560,00 | -1,46 % | KRW 17.690,00 | KRW 18.280,00 | KRW 16.930,00 | 16,45K |
| 2026-07-01 | KRW 17.820,00 | +1,48 % | KRW 17.620,00 | KRW 18.030,00 | KRW 17.360,00 | 9,60K |
| 2026-06-30 | KRW 17.560,00 | -0,51 % | KRW 17.850,00 | KRW 17.980,00 | KRW 17.540,00 | 18,64K |
| 2026-06-29 | KRW 17.650,00 | +6,33 % | KRW 16.280,00 | KRW 17.690,00 | KRW 16.280,00 | 13,33K |
| 2026-06-26 | KRW 16.600,00 | -2,41 % | KRW 17.050,00 | KRW 17.190,00 | KRW 16.210,00 | 21,12K |
| 2026-06-25 | KRW 17.010,00 | -1,28 % | KRW 17.370,00 | KRW 17.500,00 | KRW 17.010,00 | 21,09K |
| 2026-06-24 | KRW 17.230,00 | -1,37 % | KRW 17.480,00 | KRW 17.800,00 | KRW 17.000,00 | 34,72K |
| 2026-06-23 | KRW 17.470,00 | -4,27 % | KRW 18.370,00 | KRW 18.370,00 | KRW 17.470,00 | 25,81K |
| 2026-06-22 | KRW 18.250,00 | -3,23 % | KRW 19.180,00 | KRW 19.180,00 | KRW 18.230,00 | 32,40K |
| 2026-06-19 | KRW 18.860,00 | -3,78 % | KRW 19.610,00 | KRW 19.610,00 | KRW 18.570,00 | 46,13K |
| 2026-06-18 | KRW 19.600,00 | -2,00 % | KRW 19.990,00 | KRW 20.000,00 | KRW 19.430,00 | 36,14K |
| 2026-06-17 | KRW 20.000,00 | -0,99 % | KRW 20.400,00 | KRW 20.450,00 | KRW 19.940,00 | 32,66K |
| 2026-06-16 | KRW 20.200,00 | -0,25 % | KRW 20.450,00 | KRW 20.600,00 | KRW 20.050,00 | 21,91K |
| 2026-06-15 | KRW 20.250,00 | +2,02 % | KRW 20.300,00 | KRW 20.600,00 | KRW 20.050,00 | 28,24K |
| 2026-06-12 | KRW 19.850,00 | +1,48 % | KRW 19.840,00 | KRW 20.350,00 | KRW 19.780,00 | 34,57K |
| 2026-06-11 | KRW 19.560,00 | -0,81 % | KRW 19.200,00 | KRW 19.650,00 | KRW 18.880,00 | 37,04K |
| 2026-06-10 | KRW 19.720,00 | -1,89 % | KRW 20.000,00 | KRW 20.200,00 | KRW 19.250,00 | 39,53K |
| 2026-06-09 | KRW 20.100,00 | +1,06 % | KRW 20.350,00 | KRW 20.600,00 | KRW 19.640,00 | 46,14K |
| 2026-06-08 | KRW 19.890,00 | -6,62 % | KRW 19.870,00 | KRW 20.650,00 | KRW 19.510,00 | 48,00K |
| 2026-06-05 | KRW 21.300,00 | -6,17 % | KRW 21.800,00 | KRW 21.800,00 | KRW 20.600,00 | 52,04K |
| 2026-06-04 | KRW 22.700,00 | -5,81 % | KRW 23.150,00 | KRW 23.150,00 | KRW 22.150,00 | 57,50K |
| 2026-06-02 | KRW 24.100,00 | +2,34 % | KRW 23.550,00 | KRW 24.650,00 | KRW 22.450,00 | 169,17K |
| 2026-06-01 | KRW 23.550,00 | +4,90 % | KRW 22.700,00 | KRW 24.950,00 | KRW 21.150,00 | 343,33K |
| 2026-05-29 | KRW 22.450,00 | +12,25 % | KRW 19.930,00 | KRW 23.000,00 | KRW 19.870,00 | 250,59K |
| 2026-05-28 | KRW 20.000,00 | -1,72 % | KRW 20.750,00 | KRW 20.750,00 | KRW 19.440,00 | 45,44K |
| 2026-05-27 | KRW 20.350,00 | +0,25 % | KRW 20.600,00 | KRW 20.600,00 | KRW 19.660,00 | 53,91K |
| 2026-05-26 | KRW 20.300,00 | -4,69 % | KRW 21.450,00 | KRW 21.500,00 | KRW 20.200,00 | 47,45K |
| 2026-05-22 | KRW 21.300,00 | +3,15 % | KRW 20.900,00 | KRW 21.450,00 | KRW 20.250,00 | 31,32K |
| 2026-05-21 | KRW 20.650,00 | +3,87 % | KRW 20.250,00 | KRW 20.800,00 | KRW 20.200,00 | 36,35K |