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 25.050,00 | +13,86 % | KRW 22.300,00 | KRW 25.450,00 | KRW 21.900,00 | 487,08K |
| 2026-09-30 | KRW 22.000,00 | +0,46 % | KRW 21.900,00 | KRW 22.650,00 | KRW 21.900,00 | 68,37K |
| 2026-09-29 | KRW 21.900,00 | -3,74 % | KRW 22.600,00 | KRW 22.600,00 | KRW 21.650,00 | 76,79K |
| 2026-09-28 | KRW 22.750,00 | +5,08 % | KRW 21.550,00 | KRW 22.750,00 | KRW 21.350,00 | 172,63K |
| 2026-09-23 | KRW 21.650,00 | -1,59 % | KRW 22.050,00 | KRW 22.250,00 | KRW 21.550,00 | 95,66K |
| 2026-09-22 | KRW 22.000,00 | +0,46 % | KRW 22.050,00 | KRW 22.300,00 | KRW 21.700,00 | 99,35K |
| 2026-09-21 | KRW 21.900,00 | -1,35 % | KRW 22.400,00 | KRW 22.400,00 | KRW 21.800,00 | 97,73K |
| 2026-09-18 | KRW 22.200,00 | -1,77 % | KRW 22.800,00 | KRW 23.200,00 | KRW 22.200,00 | 93,74K |
| 2026-09-17 | KRW 22.600,00 | -0,44 % | KRW 22.750,00 | KRW 22.900,00 | KRW 22.500,00 | 36,26K |
| 2026-09-16 | KRW 22.700,00 | -1,30 % | KRW 22.950,00 | KRW 23.250,00 | KRW 22.650,00 | 43,83K |
| 2026-09-15 | KRW 23.000,00 | +2,22 % | KRW 22.500,00 | KRW 23.200,00 | KRW 22.250,00 | 67,25K |
| 2026-09-14 | KRW 22.500,00 | -2,60 % | KRW 22.900,00 | KRW 22.950,00 | KRW 21.400,00 | 90,29K |
| 2026-09-11 | KRW 23.100,00 | -0,86 % | KRW 22.700,00 | KRW 23.950,00 | KRW 22.650,00 | 142,73K |
| 2026-09-10 | KRW 23.300,00 | +0,65 % | KRW 22.700,00 | KRW 23.400,00 | KRW 22.500,00 | 121,90K |
| 2026-09-09 | KRW 23.150,00 | +3,12 % | KRW 22.550,00 | KRW 23.150,00 | KRW 22.350,00 | 130,89K |
| 2026-09-08 | KRW 22.450,00 | -1,32 % | KRW 23.050,00 | KRW 23.300,00 | KRW 22.450,00 | 113,45K |
| 2026-09-07 | KRW 22.750,00 | -0,87 % | KRW 23.150,00 | KRW 23.200,00 | KRW 22.750,00 | 77,81K |
| 2026-09-04 | KRW 22.950,00 | +2,91 % | KRW 22.650,00 | KRW 23.000,00 | KRW 22.350,00 | 108,68K |
| 2026-09-03 | KRW 22.300,00 | -2,19 % | KRW 23.050,00 | KRW 23.250,00 | KRW 21.950,00 | 152,32K |
| 2026-09-02 | KRW 22.800,00 | -5,20 % | KRW 23.350,00 | KRW 24.150,00 | KRW 22.700,00 | 161,37K |
| 2026-09-01 | KRW 24.050,00 | -5,13 % | KRW 25.450,00 | KRW 27.950,00 | KRW 23.850,00 | 662,39K |
| 2026-08-31 | KRW 25.350,00 | -2,50 % | KRW 25.800,00 | KRW 25.850,00 | KRW 24.400,00 | 126,87K |
| 2026-08-28 | KRW 26.000,00 | +6,56 % | KRW 24.500,00 | KRW 26.150,00 | KRW 24.200,00 | 241,17K |
| 2026-08-27 | KRW 24.400,00 | +3,17 % | KRW 23.650,00 | KRW 24.450,00 | KRW 23.600,00 | 102,09K |
| 2026-08-26 | KRW 23.650,00 | +1,28 % | KRW 23.700,00 | KRW 23.750,00 | KRW 22.850,00 | 71,46K |
| 2026-08-25 | KRW 23.350,00 | -1,27 % | KRW 23.650,00 | KRW 23.650,00 | KRW 22.300,00 | 96,93K |
| 2026-08-24 | KRW 23.650,00 | +6,53 % | KRW 22.650,00 | KRW 23.900,00 | KRW 22.650,00 | 153,00K |
| 2026-08-21 | KRW 22.200,00 | -7,31 % | KRW 23.600,00 | KRW 23.600,00 | KRW 22.200,00 | 142,29K |
| 2026-08-20 | KRW 23.950,00 | +2,57 % | KRW 23.700,00 | KRW 24.300,00 | KRW 23.500,00 | 72,19K |
| 2026-08-19 | KRW 23.350,00 | -3,91 % | KRW 23.900,00 | KRW 24.400,00 | KRW 23.100,00 | 85,61K |
| 2026-08-18 | KRW 24.300,00 | -6,00 % | KRW 25.800,00 | KRW 25.800,00 | KRW 23.800,00 | 185,57K |
| 2026-08-14 | KRW 25.850,00 | +0,19 % | KRW 26.100,00 | KRW 26.800,00 | KRW 25.150,00 | 113,13K |
| 2026-08-13 | KRW 25.800,00 | +1,78 % | KRW 25.600,00 | KRW 26.050,00 | KRW 25.100,00 | 140,55K |
| 2026-08-12 | KRW 25.350,00 | -0,39 % | KRW 25.450,00 | KRW 25.700,00 | KRW 24.750,00 | 115,88K |
| 2026-08-11 | KRW 25.450,00 | -1,74 % | KRW 25.700,00 | KRW 26.100,00 | KRW 25.100,00 | 106,68K |
| 2026-08-10 | KRW 25.900,00 | +10,45 % | KRW 23.750,00 | KRW 26.050,00 | KRW 23.100,00 | 301,19K |
| 2026-08-07 | KRW 23.450,00 | +0,86 % | KRW 23.700,00 | KRW 24.550,00 | KRW 22.800,00 | 196,60K |
| 2026-08-06 | KRW 23.250,00 | -2,11 % | KRW 23.650,00 | KRW 24.100,00 | KRW 22.900,00 | 120,87K |
| 2026-08-05 | KRW 23.750,00 | -0,63 % | KRW 25.000,00 | KRW 25.000,00 | KRW 23.600,00 | 167,61K |
| 2026-08-04 | KRW 23.900,00 | +3,02 % | KRW 23.700,00 | KRW 24.450,00 | KRW 23.250,00 | 189,47K |
| 2026-08-03 | KRW 23.200,00 | -2,73 % | KRW 23.650,00 | KRW 23.900,00 | KRW 22.300,00 | 129,20K |
| 2026-07-31 | KRW 23.850,00 | +14,94 % | KRW 21.500,00 | KRW 24.700,00 | KRW 21.200,00 | 406,17K |
| 2026-07-30 | KRW 20.750,00 | +0,24 % | KRW 20.000,00 | KRW 21.800,00 | KRW 20.000,00 | 202,31K |
| 2026-07-29 | KRW 20.700,00 | -9,01 % | KRW 22.750,00 | KRW 23.750,00 | KRW 20.000,00 | 337,20K |
| 2026-07-28 | KRW 22.750,00 | -8,45 % | KRW 24.400,00 | KRW 24.400,00 | KRW 22.700,00 | 165,63K |
| 2026-07-27 | KRW 24.850,00 | -2,17 % | KRW 25.600,00 | KRW 26.400,00 | KRW 24.550,00 | 161,59K |
| 2026-07-24 | KRW 25.400,00 | -0,78 % | KRW 25.500,00 | KRW 26.050,00 | KRW 24.400,00 | 112,98K |
| 2026-07-23 | KRW 25.600,00 | +4,70 % | KRW 25.150,00 | KRW 26.100,00 | KRW 24.850,00 | 150,23K |
| 2026-07-22 | KRW 24.450,00 | 0,00 % | KRW 25.150,00 | KRW 26.100,00 | KRW 24.450,00 | 153,36K |
| 2026-07-21 | KRW 24.450,00 | -2,20 % | KRW 24.800,00 | KRW 25.600,00 | KRW 24.050,00 | 187,53K |
| 2026-07-20 | KRW 25.000,00 | -3,10 % | KRW 25.050,00 | KRW 25.900,00 | KRW 24.550,00 | 174,58K |
| 2026-07-16 | KRW 25.800,00 | -4,27 % | KRW 26.500,00 | KRW 26.850,00 | KRW 24.800,00 | 161,65K |
| 2026-07-15 | KRW 26.950,00 | +7,37 % | KRW 26.100,00 | KRW 27.800,00 | KRW 25.950,00 | 167,82K |
| 2026-07-14 | KRW 25.100,00 | -5,46 % | KRW 26.700,00 | KRW 27.850,00 | KRW 24.150,00 | 225,06K |
| 2026-07-13 | KRW 26.550,00 | -5,18 % | KRW 28.950,00 | KRW 29.350,00 | KRW 26.350,00 | 206,70K |
| 2026-07-10 | KRW 28.000,00 | +16,42 % | KRW 24.400,00 | KRW 28.650,00 | KRW 24.400,00 | 337,94K |
| 2026-07-09 | KRW 24.050,00 | -6,78 % | KRW 25.800,00 | KRW 26.200,00 | KRW 23.800,00 | 349,05K |
| 2026-07-08 | KRW 25.800,00 | -5,84 % | KRW 26.900,00 | KRW 27.850,00 | KRW 25.550,00 | 255,45K |
| 2026-07-07 | KRW 27.400,00 | -2,14 % | KRW 28.000,00 | KRW 28.550,00 | KRW 26.550,00 | 142,43K |
| 2026-07-06 | KRW 28.000,00 | -2,10 % | KRW 28.700,00 | KRW 29.300,00 | KRW 26.750,00 | 169,54K |
| 2026-07-03 | KRW 28.600,00 | -1,38 % | KRW 29.050,00 | KRW 29.550,00 | KRW 26.200,00 | 334,46K |
| 2026-07-02 | KRW 29.000,00 | -4,45 % | KRW 29.600,00 | KRW 30.450,00 | KRW 28.350,00 | 161,75K |
| 2026-07-01 | KRW 30.350,00 | -4,41 % | KRW 30.050,00 | KRW 31.700,00 | KRW 29.300,00 | 357,96K |
| 2026-06-30 | KRW 31.750,00 | -2,91 % | KRW 32.650,00 | KRW 32.650,00 | KRW 31.000,00 | 274,36K |
| 2026-06-29 | KRW 32.700,00 | +16,16 % | KRW 28.450,00 | KRW 33.000,00 | KRW 28.450,00 | 510,53K |
| 2026-06-26 | KRW 28.150,00 | +0,72 % | KRW 27.950,00 | KRW 31.100,00 | KRW 26.950,00 | 426,34K |
| 2026-06-25 | KRW 27.950,00 | -0,36 % | KRW 28.200,00 | KRW 29.800,00 | KRW 27.550,00 | 218,85K |
| 2026-06-24 | KRW 28.050,00 | +2,56 % | KRW 27.150,00 | KRW 28.900,00 | KRW 27.150,00 | 224,60K |
| 2026-06-23 | KRW 27.350,00 | -15,46 % | KRW 32.350,00 | KRW 33.350,00 | KRW 27.200,00 | 419,63K |
| 2026-06-22 | KRW 32.350,00 | -3,00 % | KRW 32.500,00 | KRW 33.150,00 | KRW 30.900,00 | 295,38K |
| 2026-06-19 | KRW 33.350,00 | 0,00 % | KRW 33.400,00 | KRW 34.850,00 | KRW 31.650,00 | 617,81K |
| 2026-06-18 | KRW 33.350,00 | +1,06 % | KRW 33.050,00 | KRW 33.850,00 | KRW 32.100,00 | 321,03K |
| 2026-06-17 | KRW 33.000,00 | +5,10 % | KRW 31.200,00 | KRW 33.800,00 | KRW 30.500,00 | 506,10K |
| 2026-06-16 | KRW 31.400,00 | +5,02 % | KRW 30.000,00 | KRW 33.500,00 | KRW 29.450,00 | 487,42K |
| 2026-06-15 | KRW 29.900,00 | +6,03 % | KRW 29.400,00 | KRW 30.300,00 | KRW 28.950,00 | 177,45K |
| 2026-06-12 | KRW 28.200,00 | +3,87 % | KRW 28.050,00 | KRW 29.400,00 | KRW 27.450,00 | 273,00K |
| 2026-06-11 | KRW 27.150,00 | -2,51 % | KRW 27.550,00 | KRW 29.650,00 | KRW 25.750,00 | 1,26M |
| 2026-06-10 | KRW 27.850,00 | -3,30 % | KRW 28.000,00 | KRW 29.500,00 | KRW 27.150,00 | 687 |
| 2026-06-09 | KRW 28.800,00 | +7,66 % | KRW 26.250,00 | KRW 29.950,00 | KRW 26.250,00 | 319,10K |
| 2026-06-08 | KRW 26.750,00 | -6,47 % | KRW 26.150,00 | KRW 28.100,00 | KRW 26.000,00 | 234,99K |
| 2026-06-05 | KRW 28.600,00 | -7,29 % | KRW 30.750,00 | KRW 30.750,00 | KRW 28.350,00 | 226,15K |
| 2026-06-04 | KRW 30.850,00 | +0,65 % | KRW 31.100,00 | KRW 33.250,00 | KRW 30.650,00 | 279,61K |
| 2026-06-02 | KRW 30.650,00 | -2,85 % | KRW 31.400,00 | KRW 34.400,00 | KRW 29.700,00 | 549,42K |
| 2026-06-01 | KRW 31.550,00 | -1,10 % | KRW 31.700,00 | KRW 32.400,00 | KRW 30.250,00 | 331,75K |
| 2026-05-29 | KRW 31.900,00 | -1,24 % | KRW 32.300,00 | KRW 32.350,00 | KRW 30.300,00 | 293,52K |
| 2026-05-28 | KRW 32.300,00 | +4,70 % | KRW 31.950,00 | KRW 33.950,00 | KRW 30.550,00 | 579,92K |
| 2026-05-27 | KRW 30.850,00 | -3,59 % | KRW 32.000,00 | KRW 34.350,00 | KRW 30.700,00 | 621,87K |
| 2026-05-26 | KRW 32.000,00 | +7,56 % | KRW 30.600,00 | KRW 32.700,00 | KRW 30.150,00 | 491,37K |
| 2026-05-22 | KRW 29.750,00 | +6,63 % | KRW 28.350,00 | KRW 30.200,00 | KRW 28.350,00 | 246,50K |
| 2026-05-21 | KRW 27.900,00 | +8,56 % | KRW 26.200,00 | KRW 28.900,00 | KRW 26.200,00 | 236,45K |