Markt geöffnet· · 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 25.450,00 | +2,00 % | KRW 24.450,00 | KRW 25.450,00 | KRW 24.100,00 | 165,54K |
| 2026-09-30 | KRW 24.950,00 | +8,95 % | KRW 26.100,00 | KRW 26.200,00 | KRW 24.700,00 | 249,48K |
| 2026-09-29 | KRW 22.900,00 | -4,78 % | KRW 23.450,00 | KRW 23.450,00 | KRW 22.500,00 | 76,67K |
| 2026-09-28 | KRW 24.050,00 | +0,21 % | KRW 24.750,00 | KRW 24.750,00 |
| KRW 23.950,00 |
| 100,27K |
| 2026-09-23 | KRW 24.000,00 | +1,69 % | KRW 23.300,00 | KRW 25.000,00 | KRW 23.000,00 | 179,25K |
| 2026-09-22 | KRW 23.600,00 | -2,68 % | KRW 24.250,00 | KRW 24.400,00 | KRW 23.500,00 | 105,47K |
| 2026-09-21 | KRW 24.250,00 | -4,72 % | KRW 24.400,00 | KRW 24.600,00 | KRW 23.950,00 | 109,11K |
| 2026-09-18 | KRW 25.450,00 | -0,97 % | KRW 25.450,00 | KRW 25.500,00 | KRW 25.000,00 | 120,75K |
| 2026-09-17 | KRW 25.700,00 | +1,58 % | KRW 25.800,00 | KRW 25.950,00 | KRW 25.250,00 | 212,34K |
| 2026-09-16 | KRW 25.300,00 | +0,80 % | KRW 26.150,00 | KRW 26.250,00 | KRW 24.950,00 | 283,10K |
| 2026-09-15 | KRW 25.100,00 | 0,00 % | KRW 23.500,00 | KRW 26.800,00 | KRW 23.450,00 | 441,88K |
| 2026-09-14 | KRW 25.100,00 | +0,20 % | KRW 27.300,00 | KRW 27.500,00 | KRW 24.700,00 | 523,82K |
| 2026-09-11 | KRW 25.050,00 | +1,42 % | KRW 23.450,00 | KRW 28.200,00 | KRW 23.200,00 | 900,50K |
| 2026-09-10 | KRW 24.700,00 | +5,78 % | KRW 25.950,00 | KRW 28.000,00 | KRW 24.000,00 | 738,46K |
| 2026-09-09 | KRW 23.350,00 | +29,79 % | KRW 22.600,00 | KRW 23.350,00 | KRW 21.850,00 | 243,74K |
| 2026-09-08 | KRW 17.990,00 | -2,97 % | KRW 18.650,00 | KRW 18.660,00 | KRW 17.990,00 | 83,07K |
| 2026-09-07 | KRW 18.540,00 | +9,12 % | KRW 18.530,00 | KRW 19.940,00 | KRW 18.210,00 | 560,67K |
| 2026-09-04 | KRW 16.990,00 | +3,35 % | KRW 16.470,00 | KRW 17.180,00 | KRW 16.470,00 | 40,53K |
| 2026-09-03 | KRW 16.440,00 | -2,95 % | KRW 16.940,00 | KRW 17.190,00 | KRW 16.410,00 | 44,08K |
| 2026-09-02 | KRW 16.940,00 | +0,53 % | KRW 17.560,00 | KRW 18.000,00 | KRW 16.940,00 | 99,74K |
| 2026-09-01 | KRW 16.850,00 | -2,43 % | KRW 17.240,00 | KRW 17.250,00 | KRW 16.650,00 | 32,00K |
| 2026-08-31 | KRW 17.270,00 | -3,95 % | KRW 17.270,00 | KRW 17.390,00 | KRW 16.800,00 | 42,43K |
| 2026-08-28 | KRW 17.980,00 | +7,15 % | KRW 19.020,00 | KRW 19.100,00 | KRW 17.780,00 | 229,49K |
| 2026-08-27 | KRW 16.780,00 | -3,17 % | KRW 17.130,00 | KRW 17.290,00 | KRW 16.780,00 | 16,34K |
| 2026-08-26 | KRW 17.330,00 | +2,85 % | KRW 17.030,00 | KRW 17.500,00 | KRW 16.830,00 | 28,81K |
| 2026-08-25 | KRW 16.850,00 | +4,27 % | KRW 15.960,00 | KRW 16.960,00 | KRW 15.400,00 | 25,16K |
| 2026-08-24 | KRW 16.160,00 | +0,12 % | KRW 16.150,00 | KRW 16.850,00 | KRW 16.120,00 | 19,37K |
| 2026-08-21 | KRW 16.140,00 | -6,71 % | KRW 16.610,00 | KRW 16.850,00 | KRW 16.010,00 | 33,78K |
| 2026-08-20 | KRW 17.300,00 | -0,29 % | KRW 17.590,00 | KRW 17.770,00 | KRW 17.190,00 | 25,05K |
| 2026-08-19 | KRW 17.350,00 | -1,03 % | KRW 17.000,00 | KRW 17.880,00 | KRW 16.850,00 | 39,36K |
| 2026-08-18 | KRW 17.530,00 | -4,99 % | KRW 18.310,00 | KRW 18.560,00 | KRW 17.210,00 | 44,07K |
| 2026-08-14 | KRW 18.450,00 | -4,06 % | KRW 19.030,00 | KRW 19.040,00 | KRW 18.020,00 | 85,02K |
| 2026-08-13 | KRW 19.230,00 | +12,26 % | KRW 20.550,00 | KRW 20.550,00 | KRW 19.010,00 | 348,92K |
| 2026-08-12 | KRW 17.130,00 | +1,36 % | KRW 16.990,00 | KRW 17.200,00 | KRW 16.680,00 | 34,32K |
| 2026-08-11 | KRW 16.900,00 | -0,18 % | KRW 16.550,00 | KRW 17.210,00 | KRW 16.490,00 | 37,52K |
| 2026-08-10 | KRW 16.930,00 | +8,25 % | KRW 15.910,00 | KRW 17.400,00 | KRW 15.880,00 | 144,61K |
| 2026-08-07 | KRW 15.640,00 | -1,01 % | KRW 16.000,00 | KRW 16.150,00 | KRW 15.200,00 | 20,07K |
| 2026-08-06 | KRW 15.800,00 | -2,53 % | KRW 16.000,00 | KRW 16.270,00 | KRW 15.310,00 | 25,70K |
| 2026-08-05 | KRW 16.210,00 | +6,86 % | KRW 16.010,00 | KRW 16.500,00 | KRW 15.600,00 | 109,79K |
| 2026-08-04 | KRW 15.170,00 | +5,64 % | KRW 14.750,00 | KRW 15.170,00 | KRW 14.580,00 | 31,70K |
| 2026-08-03 | KRW 14.360,00 | +1,63 % | KRW 14.000,00 | KRW 14.660,00 | KRW 13.720,00 | 34,55K |
| 2026-07-31 | KRW 14.130,00 | +13,49 % | KRW 12.870,00 | KRW 14.240,00 | KRW 12.870,00 | 71,37K |
| 2026-07-30 | KRW 12.450,00 | -1,03 % | KRW 11.830,00 | KRW 13.120,00 | KRW 11.830,00 | 21,36K |
| 2026-07-29 | KRW 12.580,00 | -10,84 % | KRW 14.120,00 | KRW 14.440,00 | KRW 11.810,00 | 58,80K |
| 2026-07-28 | KRW 14.110,00 | -9,20 % | KRW 15.000,00 | KRW 15.010,00 | KRW 14.020,00 | 36,80K |
| 2026-07-27 | KRW 15.540,00 | -4,43 % | KRW 16.160,00 | KRW 16.160,00 | KRW 15.090,00 | 48,98K |
| 2026-07-24 | KRW 16.260,00 | +0,93 % | KRW 17.050,00 | KRW 17.240,00 | KRW 16.050,00 | 128,09K |
| 2026-07-23 | KRW 16.110,00 | +8,05 % | KRW 14.940,00 | KRW 16.220,00 | KRW 14.910,00 | 71,95K |
| 2026-07-22 | KRW 14.910,00 | +0,40 % | KRW 15.150,00 | KRW 15.600,00 | KRW 14.910,00 | 43,58K |
| 2026-07-21 | KRW 14.850,00 | -2,75 % | KRW 15.320,00 | KRW 15.320,00 | KRW 14.550,00 | 44,84K |
| 2026-07-20 | KRW 15.270,00 | -5,27 % | KRW 16.730,00 | KRW 16.780,00 | KRW 15.060,00 | 100,43K |
| 2026-07-16 | KRW 16.120,00 | +5,70 % | KRW 17.140,00 | KRW 17.450,00 | KRW 15.810,00 | 160,17K |
| 2026-07-15 | KRW 15.250,00 | +3,46 % | KRW 15.000,00 | KRW 15.570,00 | KRW 15.000,00 | 35,06K |
| 2026-07-14 | KRW 14.740,00 | -3,53 % | KRW 15.050,00 | KRW 15.270,00 | KRW 14.420,00 | 63,38K |
| 2026-07-13 | KRW 15.280,00 | -8,17 % | KRW 16.660,00 | KRW 17.190,00 | KRW 15.170,00 | 81,98K |
| 2026-07-10 | KRW 16.640,00 | +3,94 % | KRW 16.160,00 | KRW 16.900,00 | KRW 16.160,00 | 100,16K |
| 2026-07-09 | KRW 16.010,00 | -3,79 % | KRW 16.570,00 | KRW 16.960,00 | KRW 15.810,00 | 80,74K |
| 2026-07-08 | KRW 16.640,00 | -13,56 % | KRW 18.640,00 | KRW 18.640,00 | KRW 16.370,00 | 171,00K |
| 2026-07-07 | KRW 19.250,00 | -30,00 % | KRW 20.650,00 | KRW 20.700,00 | KRW 19.250,00 | 252,73K |
| 2026-07-06 | KRW 27.500,00 | +14,82 % | KRW 25.050,00 | KRW 27.600,00 | KRW 24.600,00 | 163,01K |
| 2026-07-03 | KRW 23.950,00 | +0,84 % | KRW 23.550,00 | KRW 24.200,00 | KRW 21.800,00 | 28,62K |
| 2026-07-02 | KRW 23.750,00 | -7,59 % | KRW 26.450,00 | KRW 26.450,00 | KRW 23.550,00 | 48,74K |
| 2026-07-01 | KRW 25.700,00 | +6,42 % | KRW 25.100,00 | KRW 25.800,00 | KRW 23.900,00 | 60,72K |
| 2026-06-30 | KRW 24.150,00 | -2,23 % | KRW 25.000,00 | KRW 25.450,00 | KRW 23.550,00 | 36,12K |
| 2026-06-29 | KRW 24.700,00 | +14,09 % | KRW 21.400,00 | KRW 25.300,00 | KRW 21.350,00 | 73,63K |
| 2026-06-26 | KRW 21.650,00 | -11,99 % | KRW 24.000,00 | KRW 24.850,00 | KRW 21.100,00 | 95,53K |
| 2026-06-25 | KRW 24.600,00 | +2,07 % | KRW 24.500,00 | KRW 25.450,00 | KRW 24.100,00 | 28,40K |
| 2026-06-24 | KRW 24.100,00 | -0,21 % | KRW 23.800,00 | KRW 24.650,00 | KRW 23.300,00 | 41,80K |
| 2026-06-23 | KRW 24.150,00 | -8,70 % | KRW 26.200,00 | KRW 28.350,00 | KRW 24.150,00 | 68,86K |
| 2026-06-22 | KRW 26.450,00 | -5,87 % | KRW 27.250,00 | KRW 27.700,00 | KRW 26.300,00 | 35,98K |
| 2026-06-19 | KRW 28.100,00 | -1,40 % | KRW 28.150,00 | KRW 29.450,00 | KRW 26.500,00 | 69,50K |
| 2026-06-18 | KRW 28.500,00 | -5,16 % | KRW 31.250,00 | KRW 31.250,00 | KRW 27.600,00 | 59,23K |
| 2026-06-17 | KRW 30.050,00 | -2,91 % | KRW 30.900,00 | KRW 32.000,00 | KRW 29.950,00 | 50,99K |
| 2026-06-16 | KRW 30.950,00 | +5,99 % | KRW 29.550,00 | KRW 31.400,00 | KRW 28.750,00 | 57,74K |
| 2026-06-15 | KRW 29.200,00 | +7,55 % | KRW 28.350,00 | KRW 29.250,00 | KRW 28.050,00 | 39,81K |
| 2026-06-12 | KRW 27.150,00 | +3,43 % | KRW 27.850,00 | KRW 28.100,00 | KRW 26.950,00 | 48,75K |
| 2026-06-11 | KRW 26.250,00 | -0,19 % | KRW 26.850,00 | KRW 26.850,00 | KRW 25.000,00 | 31,58K |
| 2026-06-10 | KRW 26.300,00 | +2,73 % | KRW 26.700,00 | KRW 27.400,00 | KRW 25.250,00 | 46,12K |
| 2026-06-09 | KRW 25.600,00 | +0,20 % | KRW 25.550,00 | KRW 27.600,00 | KRW 25.100,00 | 49,48K |
| 2026-06-08 | KRW 25.550,00 | -7,93 % | KRW 24.600,00 | KRW 26.850,00 | KRW 24.600,00 | 46,88K |
| 2026-06-05 | KRW 27.750,00 | -3,81 % | KRW 28.850,00 | KRW 29.350,00 | KRW 26.250,00 | 52,71K |
| 2026-06-04 | KRW 28.850,00 | -2,20 % | KRW 29.500,00 | KRW 31.200,00 | KRW 28.550,00 | 67,44K |
| 2026-06-02 | KRW 29.500,00 | -9,65 % | KRW 30.400,00 | KRW 31.200,00 | KRW 29.000,00 | 96,18K |
| 2026-06-01 | KRW 32.650,00 | 0,00 % | KRW 32.300,00 | KRW 34.150,00 | KRW 32.100,00 | 141,69K |
| 2026-05-29 | KRW 32.650,00 | +4,31 % | KRW 32.700,00 | KRW 34.000,00 | KRW 31.250,00 | 115,28K |
| 2026-05-28 | KRW 31.300,00 | -9,80 % | KRW 33.700,00 | KRW 34.000,00 | KRW 30.200,00 | 150,10K |
| 2026-05-27 | KRW 34.700,00 | +8,95 % | KRW 33.550,00 | KRW 35.700,00 | KRW 30.750,00 | 457,49K |
| 2026-05-26 | KRW 31.850,00 | +10,98 % | KRW 29.650,00 | KRW 33.900,00 | KRW 28.600,00 | 295,94K |
| 2026-05-22 | KRW 28.700,00 | +8,92 % | KRW 28.950,00 | KRW 30.450,00 | KRW 28.000,00 | 253,29K |
| 2026-05-21 | KRW 26.350,00 | +3,54 % | KRW 26.050,00 | KRW 26.750,00 | KRW 25.900,00 | 63,21K |