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 14.850,00 | +3,85 % | KRW 14.350,00 | KRW 14.880,00 | KRW 14.050,00 | 30,97K |
| 2026-09-30 | KRW 14.300,00 | +7,12 % | KRW 13.270,00 | KRW 14.390,00 | KRW 13.270,00 | 45,54K |
| 2026-09-29 | KRW 13.350,00 | -2,84 % | KRW 13.920,00 | KRW 13.920,00 | KRW 13.100,00 | 18,34K |
| 2026-09-28 | KRW 13.740,00 | +3,15 % | KRW 13.320,00 | KRW 13.800,00 | KRW 13.240,00 | 21,20K |
| 2026-09-23 | KRW 13.320,00 | +0,91 % | KRW 13.450,00 | KRW 13.610,00 | KRW 13.320,00 | 18,49K |
| 2026-09-22 | KRW 13.200,00 | -0,53 % | KRW 13.370,00 | KRW 13.490,00 | KRW 13.170,00 | 19,41K |
| 2026-09-21 | KRW 13.270,00 | -2,07 % | KRW 13.600,00 | KRW 13.600,00 | KRW 13.240,00 | 16,54K |
| 2026-09-18 | KRW 13.550,00 | +2,96 % | KRW 13.420,00 | KRW 13.780,00 | KRW 13.350,00 | 25,47K |
| 2026-09-17 | KRW 13.160,00 | 0,00 % | KRW 13.070,00 | KRW 13.280,00 | KRW 13.020,00 | 14,16K |
| 2026-09-16 | KRW 13.160,00 | -1,35 % | KRW 13.440,00 | KRW 13.580,00 | KRW 13.030,00 | 23,65K |
| 2026-09-15 | KRW 13.340,00 | 0,00 % | KRW 13.570,00 | KRW 13.990,00 | KRW 13.150,00 | 80,79K |
| 2026-09-14 | KRW 13.340,00 | -8,13 % | KRW 14.550,00 | KRW 14.550,00 | KRW 13.160,00 | 74,38K |
| 2026-09-11 | KRW 14.520,00 | -5,41 % | KRW 15.300,00 | KRW 15.720,00 | KRW 14.200,00 | 94,54K |
| 2026-09-10 | KRW 15.350,00 | +4,99 % | KRW 15.690,00 | KRW 15.700,00 | KRW 15.070,00 | 66,45K |
| 2026-09-09 | KRW 14.620,00 | +5,48 % | KRW 14.450,00 | KRW 14.650,00 | KRW 13.880,00 | 34,02K |
| 2026-09-08 | KRW 13.860,00 | -3,08 % | KRW 14.400,00 | KRW 14.420,00 | KRW 13.850,00 | 16,93K |
| 2026-09-07 | KRW 14.300,00 | +1,27 % | KRW 14.440,00 | KRW 14.440,00 | KRW 14.000,00 | 20,54K |
| 2026-09-04 | KRW 14.120,00 | +0,50 % | KRW 14.230,00 | KRW 14.380,00 | KRW 13.730,00 | 27,06K |
| 2026-09-03 | KRW 14.050,00 | +0,36 % | KRW 14.910,00 | KRW 14.910,00 | KRW 13.720,00 | 27,18K |
| 2026-09-02 | KRW 14.000,00 | -5,91 % | KRW 14.670,00 | KRW 14.680,00 | KRW 14.000,00 | 21,40K |
| 2026-09-01 | KRW 14.880,00 | -3,25 % | KRW 15.220,00 | KRW 15.350,00 | KRW 14.710,00 | 25,60K |
| 2026-08-31 | KRW 15.380,00 | +2,88 % | KRW 15.100,00 | KRW 15.380,00 | KRW 14.770,00 | 30,92K |
| 2026-08-28 | KRW 14.950,00 | -0,20 % | KRW 14.980,00 | KRW 14.980,00 | KRW 14.420,00 | 21,93K |
| 2026-08-27 | KRW 14.980,00 | +5,49 % | KRW 14.060,00 | KRW 15.040,00 | KRW 13.990,00 | 39,61K |
| 2026-08-26 | KRW 14.200,00 | +2,97 % | KRW 13.850,00 | KRW 14.200,00 | KRW 13.640,00 | 21,67K |
| 2026-08-25 | KRW 13.790,00 | +1,32 % | KRW 13.650,00 | KRW 13.960,00 | KRW 13.190,00 | 31,79K |
| 2026-08-24 | KRW 13.610,00 | +4,13 % | KRW 13.490,00 | KRW 13.740,00 | KRW 13.080,00 | 27,79K |
| 2026-08-21 | KRW 13.070,00 | -7,11 % | KRW 14.600,00 | KRW 14.600,00 | KRW 12.970,00 | 37,01K |
| 2026-08-20 | KRW 14.070,00 | +3,91 % | KRW 13.870,00 | KRW 14.450,00 | KRW 13.710,00 | 37,21K |
| 2026-08-19 | KRW 13.540,00 | -2,38 % | KRW 13.320,00 | KRW 14.210,00 | KRW 13.320,00 | 52,74K |
| 2026-08-18 | KRW 13.870,00 | -12,33 % | KRW 15.430,00 | KRW 15.430,00 | KRW 13.870,00 | 62,22K |
| 2026-08-14 | KRW 15.820,00 | +3,06 % | KRW 15.760,00 | KRW 15.900,00 | KRW 14.510,00 | 75,51K |
| 2026-08-13 | KRW 15.350,00 | +4,99 % | KRW 15.000,00 | KRW 15.830,00 | KRW 14.640,00 | 59,19K |
| 2026-08-12 | KRW 14.620,00 | +0,83 % | KRW 14.470,00 | KRW 14.620,00 | KRW 13.880,00 | 34,97K |
| 2026-08-11 | KRW 14.500,00 | -2,03 % | KRW 14.700,00 | KRW 14.700,00 | KRW 14.280,00 | 28,35K |
| 2026-08-10 | KRW 14.800,00 | +6,09 % | KRW 14.250,00 | KRW 14.800,00 | KRW 13.840,00 | 33,38K |
| 2026-08-07 | KRW 13.950,00 | +4,89 % | KRW 13.800,00 | KRW 14.100,00 | KRW 13.280,00 | 51,55K |
| 2026-08-06 | KRW 13.300,00 | -0,08 % | KRW 13.210,00 | KRW 13.500,00 | KRW 12.800,00 | 49,41K |
| 2026-08-05 | KRW 13.310,00 | +4,47 % | KRW 12.910,00 | KRW 13.350,00 | KRW 12.910,00 | 34,94K |
| 2026-08-04 | KRW 12.740,00 | +7,15 % | KRW 11.800,00 | KRW 12.740,00 | KRW 11.800,00 | 63,12K |
| 2026-08-03 | KRW 11.890,00 | +1,62 % | KRW 11.870,00 | KRW 12.350,00 | KRW 10.810,00 | 66,87K |
| 2026-07-31 | KRW 11.700,00 | +13,04 % | KRW 10.710,00 | KRW 11.730,00 | KRW 10.710,00 | 53,88K |
| 2026-07-30 | KRW 10.350,00 | +1,87 % | KRW 9.250,00 | KRW 10.890,00 | KRW 9.250,00 | 59,61K |
| 2026-07-29 | KRW 10.160,00 | -6,53 % | KRW 11.380,00 | KRW 11.380,00 | KRW 9.950,00 | 63,03K |
| 2026-07-28 | KRW 10.870,00 | -10,68 % | KRW 12.080,00 | KRW 12.080,00 | KRW 10.790,00 | 55,98K |
| 2026-07-27 | KRW 12.170,00 | +2,44 % | KRW 11.910,00 | KRW 12.280,00 | KRW 11.820,00 | 20,47K |
| 2026-07-24 | KRW 11.880,00 | -5,71 % | KRW 12.300,00 | KRW 12.610,00 | KRW 11.830,00 | 23,85K |
| 2026-07-23 | KRW 12.600,00 | +7,23 % | KRW 11.640,00 | KRW 12.600,00 | KRW 11.600,00 | 29,63K |
| 2026-07-22 | KRW 11.750,00 | +0,34 % | KRW 12.400,00 | KRW 12.400,00 | KRW 11.700,00 | 35,92K |
| 2026-07-21 | KRW 11.710,00 | +1,56 % | KRW 11.100,00 | KRW 12.470,00 | KRW 11.100,00 | 29,92K |
| 2026-07-20 | KRW 11.530,00 | -6,34 % | KRW 12.010,00 | KRW 12.750,00 | KRW 11.500,00 | 26,48K |
| 2026-07-16 | KRW 12.310,00 | -4,35 % | KRW 12.440,00 | KRW 13.220,00 | KRW 12.220,00 | 36,43K |
| 2026-07-15 | KRW 12.870,00 | +3,13 % | KRW 12.800,00 | KRW 13.230,00 | KRW 12.660,00 | 36,07K |
| 2026-07-14 | KRW 12.480,00 | -8,03 % | KRW 13.160,00 | KRW 13.220,00 | KRW 12.180,00 | 50,36K |
| 2026-07-13 | KRW 13.570,00 | +2,49 % | KRW 15.360,00 | KRW 15.370,00 | KRW 13.310,00 | 155,65K |
| 2026-07-10 | KRW 13.240,00 | +5,08 % | KRW 12.610,00 | KRW 13.490,00 | KRW 12.500,00 | 28,06K |
| 2026-07-09 | KRW 12.600,00 | +3,28 % | KRW 11.930,00 | KRW 12.790,00 | KRW 11.910,00 | 37,87K |
| 2026-07-08 | KRW 12.200,00 | -6,08 % | KRW 12.900,00 | KRW 12.960,00 | KRW 12.110,00 | 38,22K |
| 2026-07-07 | KRW 12.990,00 | -2,55 % | KRW 13.330,00 | KRW 13.910,00 | KRW 12.670,00 | 18,57K |
| 2026-07-06 | KRW 13.330,00 | -1,84 % | KRW 13.690,00 | KRW 13.870,00 | KRW 13.030,00 | 17,12K |
| 2026-07-03 | KRW 13.580,00 | +1,19 % | KRW 13.360,00 | KRW 13.930,00 | KRW 12.100,00 | 28,39K |
| 2026-07-02 | KRW 13.420,00 | -6,81 % | KRW 14.400,00 | KRW 14.770,00 | KRW 13.200,00 | 22,47K |
| 2026-07-01 | KRW 14.400,00 | +0,70 % | KRW 14.440,00 | KRW 14.830,00 | KRW 14.270,00 | 26,32K |
| 2026-06-30 | KRW 14.300,00 | -4,98 % | KRW 15.200,00 | KRW 15.210,00 | KRW 14.170,00 | 29,76K |
| 2026-06-29 | KRW 15.050,00 | +18,78 % | KRW 12.570,00 | KRW 15.050,00 | KRW 12.570,00 | 57,82K |
| 2026-06-26 | KRW 12.670,00 | -10,27 % | KRW 14.320,00 | KRW 14.320,00 | KRW 12.000,00 | 67,59K |
| 2026-06-25 | KRW 14.120,00 | -0,91 % | KRW 14.220,00 | KRW 14.980,00 | KRW 13.880,00 | 27,40K |
| 2026-06-24 | KRW 14.250,00 | -2,40 % | KRW 14.570,00 | KRW 15.380,00 | KRW 13.790,00 | 51,92K |
| 2026-06-23 | KRW 14.600,00 | -8,75 % | KRW 15.700,00 | KRW 16.480,00 | KRW 14.300,00 | 44,42K |
| 2026-06-22 | KRW 16.000,00 | -5,27 % | KRW 17.000,00 | KRW 17.000,00 | KRW 15.940,00 | 19,86K |
| 2026-06-19 | KRW 16.890,00 | -2,48 % | KRW 17.870,00 | KRW 17.870,00 | KRW 16.240,00 | 35,83K |
| 2026-06-18 | KRW 17.320,00 | -5,41 % | KRW 18.750,00 | KRW 18.750,00 | KRW 17.210,00 | 30,69K |
| 2026-06-17 | KRW 18.310,00 | -1,51 % | KRW 18.640,00 | KRW 18.640,00 | KRW 18.100,00 | 14,51K |
| 2026-06-16 | KRW 18.590,00 | -2,16 % | KRW 19.170,00 | KRW 19.170,00 | KRW 18.370,00 | 36,59K |
| 2026-06-15 | KRW 19.000,00 | +4,00 % | KRW 19.150,00 | KRW 19.150,00 | KRW 18.180,00 | 28,96K |
| 2026-06-12 | KRW 18.270,00 | +4,58 % | KRW 18.050,00 | KRW 18.280,00 | KRW 17.740,00 | 50,28K |
| 2026-06-11 | KRW 17.470,00 | -2,67 % | KRW 18.330,00 | KRW 18.350,00 | KRW 17.100,00 | 42,87K |
| 2026-06-10 | KRW 17.950,00 | +4,79 % | KRW 20.300,00 | KRW 21.550,00 | KRW 17.300,00 | 176,21K |
| 2026-06-09 | KRW 17.130,00 | +6,40 % | KRW 16.010,00 | KRW 17.240,00 | KRW 16.010,00 | 25,86K |
| 2026-06-08 | KRW 16.100,00 | -7,84 % | KRW 16.400,00 | KRW 16.980,00 | KRW 16.010,00 | 30,57K |
| 2026-06-05 | KRW 17.470,00 | -6,68 % | KRW 18.320,00 | KRW 18.360,00 | KRW 17.360,00 | 30,91K |
| 2026-06-04 | KRW 18.720,00 | +5,29 % | KRW 18.280,00 | KRW 18.720,00 | KRW 17.920,00 | 24,17K |
| 2026-06-02 | KRW 17.780,00 | -3,47 % | KRW 18.150,00 | KRW 18.420,00 | KRW 17.530,00 | 37,87K |
| 2026-06-01 | KRW 18.420,00 | -5,59 % | KRW 19.200,00 | KRW 19.400,00 | KRW 18.000,00 | 47,80K |
| 2026-05-29 | KRW 19.510,00 | -4,60 % | KRW 21.250,00 | KRW 21.250,00 | KRW 19.440,00 | 30,92K |
| 2026-05-28 | KRW 20.450,00 | -2,15 % | KRW 21.650,00 | KRW 21.700,00 | KRW 19.460,00 | 36,14K |
| 2026-05-27 | KRW 20.900,00 | -6,49 % | KRW 22.350,00 | KRW 22.600,00 | KRW 20.900,00 | 48,15K |
| 2026-05-26 | KRW 22.350,00 | -2,83 % | KRW 23.800,00 | KRW 23.800,00 | KRW 22.350,00 | 30,52K |
| 2026-05-22 | KRW 23.000,00 | +1,10 % | KRW 22.950,00 | KRW 23.450,00 | KRW 22.750,00 | 30,42K |
| 2026-05-21 | KRW 22.750,00 | +8,33 % | KRW 22.150,00 | KRW 22.750,00 | KRW 21.400,00 | 28,01K |