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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 23.200,00 | +0,22 % | KRW 23.100,00 | KRW 23.650,00 | KRW 23.100,00 | 128,05K |
| 2026-09-29 | KRW 23.150,00 | -2,73 % | KRW 23.500,00 | KRW 24.000,00 | KRW 22.750,00 | 192,03K |
| 2026-09-28 | KRW 23.800,00 | +0,42 % | KRW 23.350,00 | KRW 23.850,00 | KRW 23.350,00 | 209,87K |
| 2026-09-23 | KRW 23.700,00 | +0,21 % | KRW 23.500,00 | KRW 23.800,00 | KRW 23.100,00 | 103,83K |
| 2026-09-22 | KRW 23.650,00 | +0,64 % | KRW 23.900,00 | KRW 24.000,00 | KRW 23.150,00 | 155,19K |
| 2026-09-21 | KRW 23.500,00 | -0,42 % | KRW 23.650,00 | KRW 23.900,00 | KRW 23.300,00 | 124,76K |
| 2026-09-18 | KRW 23.600,00 | +0,43 % | KRW 23.600,00 | KRW 24.100,00 | KRW 23.450,00 | 149,68K |
| 2026-09-17 | KRW 23.500,00 | -2,08 % | KRW 23.950,00 | KRW 24.250,00 | KRW 23.000,00 | 208,21K |
| 2026-09-16 | KRW 24.000,00 | -2,04 % | KRW 24.600,00 | KRW 24.800,00 | KRW 23.650,00 | 161,91K |
| 2026-09-15 | KRW 24.500,00 | -0,20 % | KRW 24.300,00 | KRW 24.800,00 | KRW 24.200,00 | 121,95K |
| 2026-09-14 | KRW 24.550,00 | -1,21 % | KRW 24.650,00 | KRW 24.850,00 | KRW 24.050,00 | 128,49K |
| 2026-09-11 | KRW 24.850,00 | +4,19 % | KRW 23.700,00 | KRW 24.950,00 | KRW 23.500,00 | 267,26K |
| 2026-09-10 | KRW 23.850,00 | +1,27 % | KRW 23.300,00 | KRW 23.950,00 | KRW 23.200,00 | 133,85K |
| 2026-09-09 | KRW 23.550,00 | +1,51 % | KRW 23.300,00 | KRW 23.650,00 | KRW 23.200,00 | 121,96K |
| 2026-09-08 | KRW 23.200,00 | +0,22 % | KRW 23.100,00 | KRW 23.600,00 | KRW 23.000,00 | 126,27K |
| 2026-09-07 | KRW 23.150,00 | -0,64 % | KRW 23.300,00 | KRW 23.450,00 | KRW 23.000,00 | 100,17K |
| 2026-09-04 | KRW 23.300,00 | +0,43 % | KRW 23.150,00 | KRW 23.450,00 | KRW 23.050,00 | 109,36K |
| 2026-09-03 | KRW 23.200,00 | +1,75 % | KRW 22.750,00 | KRW 23.350,00 | KRW 22.500,00 | 105,60K |
| 2026-09-02 | KRW 22.800,00 | -1,08 % | KRW 22.750,00 | KRW 22.950,00 | KRW 22.350,00 | 138,58K |
| 2026-09-01 | KRW 23.050,00 | -1,50 % | KRW 23.150,00 | KRW 23.500,00 | KRW 22.850,00 | 96,67K |
| 2026-08-31 | KRW 23.400,00 | +1,08 % | KRW 22.800,00 | KRW 23.400,00 | KRW 22.650,00 | 127,92K |
| 2026-08-28 | KRW 23.150,00 | +0,65 % | KRW 23.250,00 | KRW 23.250,00 | KRW 22.800,00 | 72,10K |
| 2026-08-27 | KRW 23.000,00 | 0,00 % | KRW 22.950,00 | KRW 23.300,00 | KRW 22.700,00 | 123,69K |
| 2026-08-26 | KRW 23.000,00 | +2,68 % | KRW 22.350,00 | KRW 23.100,00 | KRW 22.350,00 | 188,00K |
| 2026-08-25 | KRW 22.400,00 | +2,28 % | KRW 21.900,00 | KRW 22.650,00 | KRW 21.450,00 | 151,22K |
| 2026-08-24 | KRW 21.900,00 | +1,39 % | KRW 21.400,00 | KRW 22.050,00 | KRW 21.200,00 | 68,30K |
| 2026-08-21 | KRW 21.600,00 | -0,69 % | KRW 22.100,00 | KRW 22.100,00 | KRW 21.300,00 | 124,78K |
| 2026-08-20 | KRW 21.750,00 | -1,36 % | KRW 22.100,00 | KRW 22.450,00 | KRW 21.700,00 | 124,86K |
| 2026-08-19 | KRW 22.050,00 | -2,00 % | KRW 22.250,00 | KRW 22.450,00 | KRW 21.700,00 | 132,65K |
| 2026-08-18 | KRW 22.500,00 | +1,81 % | KRW 22.100,00 | KRW 22.950,00 | KRW 22.000,00 | 359,43K |
| 2026-08-14 | KRW 22.100,00 | +1,38 % | KRW 22.000,00 | KRW 22.450,00 | KRW 21.850,00 | 156,85K |
| 2026-08-13 | KRW 21.800,00 | -0,23 % | KRW 21.900,00 | KRW 22.200,00 | KRW 21.250,00 | 280,31K |
| 2026-08-12 | KRW 21.850,00 | -2,67 % | KRW 22.350,00 | KRW 22.700,00 | KRW 21.700,00 | 278,37K |
| 2026-08-11 | KRW 22.450,00 | -1,32 % | KRW 22.750,00 | KRW 23.000,00 | KRW 22.200,00 | 154,16K |
| 2026-08-10 | KRW 22.750,00 | +0,44 % | KRW 22.400,00 | KRW 23.000,00 | KRW 22.300,00 | 119,96K |
| 2026-08-07 | KRW 22.650,00 | -0,22 % | KRW 22.200,00 | KRW 22.750,00 | KRW 22.050,00 | 117,39K |
| 2026-08-06 | KRW 22.700,00 | +4,61 % | KRW 21.800,00 | KRW 22.700,00 | KRW 21.600,00 | 306,10K |
| 2026-08-05 | KRW 21.700,00 | +2,12 % | KRW 21.400,00 | KRW 22.050,00 | KRW 21.350,00 | 261,92K |
| 2026-08-04 | KRW 21.250,00 | +5,99 % | KRW 20.350,00 | KRW 21.550,00 | KRW 20.350,00 | 279,06K |
| 2026-08-03 | KRW 20.050,00 | +1,01 % | KRW 19.850,00 | KRW 20.750,00 | KRW 19.720,00 | 154,20K |
| 2026-07-31 | KRW 19.850,00 | +2,48 % | KRW 19.640,00 | KRW 19.960,00 | KRW 19.210,00 | 237,60K |
| 2026-07-30 | KRW 19.370,00 | +1,84 % | KRW 19.010,00 | KRW 19.980,00 | KRW 18.890,00 | 215,86K |
| 2026-07-29 | KRW 19.020,00 | -4,66 % | KRW 19.880,00 | KRW 20.550,00 | KRW 18.840,00 | 318,16K |
| 2026-07-28 | KRW 19.950,00 | -4,77 % | KRW 20.700,00 | KRW 20.950,00 | KRW 19.930,00 | 251,85K |
| 2026-07-27 | KRW 20.950,00 | +2,20 % | KRW 20.850,00 | KRW 22.000,00 | KRW 20.800,00 | 266,77K |
| 2026-07-24 | KRW 20.500,00 | -1,20 % | KRW 20.800,00 | KRW 21.500,00 | KRW 20.450,00 | 321,49K |
| 2026-07-23 | KRW 20.750,00 | +6,90 % | KRW 19.680,00 | KRW 20.950,00 | KRW 19.480,00 | 262,55K |
| 2026-07-22 | KRW 19.410,00 | -2,02 % | KRW 19.810,00 | KRW 19.990,00 | KRW 19.190,00 | 122,42K |
| 2026-07-21 | KRW 19.810,00 | +2,27 % | KRW 19.000,00 | KRW 20.050,00 | KRW 18.960,00 | 241,99K |
| 2026-07-20 | KRW 19.370,00 | +7,43 % | KRW 17.710,00 | KRW 19.900,00 | KRW 17.680,00 | 493,16K |
| 2026-07-16 | KRW 18.030,00 | +4,76 % | KRW 17.360,00 | KRW 18.200,00 | KRW 17.100,00 | 424,98K |
| 2026-07-15 | KRW 17.210,00 | -0,81 % | KRW 17.630,00 | KRW 17.850,00 | KRW 17.210,00 | 159,55K |
| 2026-07-14 | KRW 17.350,00 | -2,96 % | KRW 17.700,00 | KRW 17.880,00 | KRW 16.900,00 | 168,01K |
| 2026-07-13 | KRW 17.880,00 | +0,45 % | KRW 17.950,00 | KRW 18.180,00 | KRW 17.650,00 | 143,00K |
| 2026-07-10 | KRW 17.800,00 | +3,31 % | KRW 17.450,00 | KRW 18.130,00 | KRW 17.450,00 | 151,31K |
| 2026-07-09 | KRW 17.230,00 | -4,28 % | KRW 18.130,00 | KRW 18.150,00 | KRW 17.000,00 | 205,03K |
| 2026-07-08 | KRW 18.000,00 | -2,96 % | KRW 18.680,00 | KRW 18.680,00 | KRW 17.770,00 | 158,85K |
| 2026-07-07 | KRW 18.550,00 | -3,79 % | KRW 19.050,00 | KRW 19.320,00 | KRW 18.450,00 | 264,09K |
| 2026-07-06 | KRW 19.280,00 | +4,50 % | KRW 18.660,00 | KRW 19.380,00 | KRW 18.350,00 | 230,71K |
| 2026-07-03 | KRW 18.450,00 | -0,32 % | KRW 18.610,00 | KRW 18.800,00 | KRW 18.010,00 | 143,47K |
| 2026-07-02 | KRW 18.510,00 | -1,02 % | KRW 18.640,00 | KRW 19.290,00 | KRW 18.420,00 | 159,22K |
| 2026-07-01 | KRW 18.700,00 | +4,12 % | KRW 18.210,00 | KRW 18.790,00 | KRW 18.210,00 | 181,23K |
| 2026-06-30 | KRW 17.960,00 | -6,99 % | KRW 19.100,00 | KRW 19.320,00 | KRW 17.960,00 | 200,26K |
| 2026-06-29 | KRW 19.310,00 | +9,03 % | KRW 17.390,00 | KRW 19.360,00 | KRW 17.390,00 | 215,64K |
| 2026-06-26 | KRW 17.710,00 | -1,83 % | KRW 18.050,00 | KRW 18.170,00 | KRW 17.330,00 | 135,65K |
| 2026-06-25 | KRW 18.040,00 | -5,25 % | KRW 19.200,00 | KRW 19.480,00 | KRW 18.030,00 | 205,27K |
| 2026-06-24 | KRW 19.040,00 | -1,40 % | KRW 19.300,00 | KRW 19.700,00 | KRW 18.850,00 | 138,53K |
| 2026-06-23 | KRW 19.310,00 | -0,97 % | KRW 19.510,00 | KRW 19.980,00 | KRW 19.180,00 | 161,75K |
| 2026-06-22 | KRW 19.500,00 | -4,65 % | KRW 20.400,00 | KRW 20.400,00 | KRW 19.420,00 | 131,54K |
| 2026-06-19 | KRW 20.450,00 | +1,24 % | KRW 20.100,00 | KRW 20.450,00 | KRW 19.870,00 | 240,51K |
| 2026-06-18 | KRW 20.200,00 | -0,98 % | KRW 20.350,00 | KRW 20.550,00 | KRW 19.970,00 | 133,54K |
| 2026-06-17 | KRW 20.400,00 | -1,69 % | KRW 20.850,00 | KRW 20.900,00 | KRW 20.200,00 | 150,80K |
| 2026-06-16 | KRW 20.750,00 | +1,72 % | KRW 20.500,00 | KRW 21.200,00 | KRW 20.150,00 | 284,36K |
| 2026-06-15 | KRW 20.400,00 | +2,41 % | KRW 20.700,00 | KRW 20.750,00 | KRW 20.150,00 | 146,47K |
| 2026-06-12 | KRW 19.920,00 | +3,00 % | KRW 20.100,00 | KRW 20.400,00 | KRW 19.810,00 | 136,12K |
| 2026-06-11 | KRW 19.340,00 | -1,48 % | KRW 19.430,00 | KRW 19.820,00 | KRW 19.230,00 | 110,10K |
| 2026-06-10 | KRW 19.630,00 | -0,86 % | KRW 19.680,00 | KRW 19.750,00 | KRW 18.950,00 | 328,47K |
| 2026-06-09 | KRW 19.800,00 | +4,16 % | KRW 19.030,00 | KRW 19.870,00 | KRW 19.000,00 | 159,71K |
| 2026-06-08 | KRW 19.010,00 | -2,56 % | KRW 18.900,00 | KRW 19.470,00 | KRW 18.550,00 | 182,86K |
| 2026-06-05 | KRW 19.510,00 | +0,46 % | KRW 19.420,00 | KRW 19.860,00 | KRW 18.850,00 | 259,05K |
| 2026-06-04 | KRW 19.420,00 | -1,62 % | KRW 19.740,00 | KRW 19.840,00 | KRW 19.320,00 | 160,66K |
| 2026-06-02 | KRW 19.740,00 | -0,90 % | KRW 19.920,00 | KRW 19.960,00 | KRW 19.055,00 | 255,85K |
| 2026-06-01 | KRW 19.920,00 | -3,07 % | KRW 20.150,00 | KRW 20.250,00 | KRW 19.660,00 | 380,95K |
| 2026-05-29 | KRW 20.550,00 | -0,24 % | KRW 20.800,00 | KRW 20.800,00 | KRW 20.150,00 | 259,55K |
| 2026-05-28 | KRW 20.600,00 | -1,20 % | KRW 20.750,00 | KRW 20.850,00 | KRW 20.100,00 | 148,39K |
| 2026-05-27 | KRW 20.850,00 | -2,57 % | KRW 21.450,00 | KRW 21.550,00 | KRW 20.450,00 | 248,14K |
| 2026-05-26 | KRW 21.400,00 | -2,73 % | KRW 22.200,00 | KRW 22.450,00 | KRW 21.150,00 | 236,79K |
| 2026-05-22 | KRW 22.000,00 | +4,27 % | KRW 21.350,00 | KRW 22.150,00 | KRW 21.300,00 | 199,34K |
| 2026-05-21 | KRW 21.100,00 | +3,18 % | KRW 21.050,00 | KRW 21.350,00 | KRW 20.650,00 | 116,60K |
| 2026-05-20 | KRW 20.450,00 | -3,54 % | KRW 21.200,00 | KRW 21.250,00 | KRW 20.150,00 | 283,66K |