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 18.720,00 | -2,30 % | KRW 19.380,00 | KRW 19.440,00 | KRW 18.700,00 | 32,69K |
| 2026-09-30 | KRW 19.160,00 | +1,54 % | KRW 18.980,00 | KRW 19.360,00 | KRW 18.600,00 | 49,40K |
| 2026-09-29 | KRW 18.870,00 | -1,00 % | KRW 19.150,00 | KRW 19.150,00 | KRW 18.650,00 | 32,20K |
| 2026-09-28 | KRW 19.060,00 | -1,45 % | KRW 19.300,00 | KRW 19.350,00 | KRW 18.920,00 | 35,18K |
| 2026-09-23 | KRW 19.340,00 | +3,15 % | KRW 19.100,00 | KRW 19.430,00 | KRW 18.600,00 | 45,12K |
| 2026-09-22 | KRW 18.750,00 | -2,04 % | KRW 19.480,00 | KRW 19.480,00 | KRW 18.710,00 | 23,19K |
| 2026-09-21 | KRW 19.140,00 | +5,57 % | KRW 18.540,00 | KRW 19.350,00 | KRW 18.480,00 | 98,00K |
| 2026-09-18 | KRW 18.130,00 | -3,97 % | KRW 18.980,00 | KRW 19.190,00 | KRW 18.130,00 | 59,16K |
| 2026-09-17 | KRW 18.880,00 | -3,53 % | KRW 19.500,00 | KRW 19.540,00 | KRW 18.780,00 | 32,37K |
| 2026-09-16 | KRW 19.570,00 | +0,88 % | KRW 19.320,00 | KRW 19.580,00 | KRW 18.860,00 | 53,32K |
| 2026-09-15 | KRW 19.400,00 | +3,08 % | KRW 18.890,00 | KRW 19.590,00 | KRW 18.650,00 | 56,83K |
| 2026-09-14 | KRW 18.820,00 | -0,11 % | KRW 18.840,00 | KRW 19.030,00 | KRW 18.650,00 | 29,88K |
| 2026-09-11 | KRW 18.840,00 | +1,95 % | KRW 18.590,00 | KRW 18.990,00 | KRW 18.370,00 | 25,95K |
| 2026-09-10 | KRW 18.480,00 | -0,22 % | KRW 18.390,00 | KRW 18.700,00 | KRW 18.200,00 | 23,76K |
| 2026-09-09 | KRW 18.520,00 | -0,54 % | KRW 18.620,00 | KRW 18.680,00 | KRW 18.470,00 | 17,99K |
| 2026-09-08 | KRW 18.620,00 | -0,32 % | KRW 18.430,00 | KRW 18.940,00 | KRW 18.430,00 | 14,79K |
| 2026-09-07 | KRW 18.680,00 | -0,59 % | KRW 18.900,00 | KRW 18.900,00 | KRW 18.410,00 | 23,56K |
| 2026-09-04 | KRW 18.790,00 | +1,73 % | KRW 18.670,00 | KRW 18.920,00 | KRW 18.270,00 | 29,89K |
| 2026-09-03 | KRW 18.470,00 | -1,18 % | KRW 18.820,00 | KRW 18.820,00 | KRW 18.340,00 | 18,37K |
| 2026-09-02 | KRW 18.690,00 | -1,11 % | KRW 18.700,00 | KRW 18.890,00 | KRW 18.580,00 | 17,85K |
| 2026-09-01 | KRW 18.900,00 | 0,00 % | KRW 18.900,00 | KRW 19.000,00 | KRW 18.610,00 | 27,72K |
| 2026-08-31 | KRW 18.900,00 | +0,16 % | KRW 18.870,00 | KRW 19.010,00 | KRW 18.610,00 | 34,69K |
| 2026-08-28 | KRW 18.870,00 | +3,23 % | KRW 18.280,00 | KRW 18.870,00 | KRW 18.160,00 | 21,35K |
| 2026-08-27 | KRW 18.280,00 | -0,81 % | KRW 18.470,00 | KRW 18.620,00 | KRW 18.120,00 | 41,69K |
| 2026-08-26 | KRW 18.430,00 | -0,91 % | KRW 18.610,00 | KRW 19.090,00 | KRW 18.380,00 | 38,40K |
| 2026-08-25 | KRW 18.600,00 | -2,82 % | KRW 19.140,00 | KRW 19.140,00 | KRW 18.510,00 | 33,99K |
| 2026-08-24 | KRW 19.140,00 | +6,51 % | KRW 18.100,00 | KRW 19.140,00 | KRW 18.100,00 | 66,56K |
| 2026-08-21 | KRW 17.970,00 | -0,88 % | KRW 18.130,00 | KRW 18.260,00 | KRW 17.970,00 | 23,45K |
| 2026-08-20 | KRW 18.130,00 | -0,06 % | KRW 18.310,00 | KRW 18.450,00 | KRW 17.970,00 | 34,02K |
| 2026-08-19 | KRW 18.140,00 | -1,36 % | KRW 18.210,00 | KRW 18.460,00 | KRW 18.010,00 | 32,19K |
| 2026-08-18 | KRW 18.390,00 | -1,02 % | KRW 18.640,00 | KRW 18.870,00 | KRW 18.000,00 | 35,39K |
| 2026-08-14 | KRW 18.580,00 | +2,43 % | KRW 18.230,00 | KRW 18.650,00 | KRW 18.100,00 | 38,74K |
| 2026-08-13 | KRW 18.140,00 | -1,09 % | KRW 18.350,00 | KRW 18.580,00 | KRW 18.020,00 | 49,10K |
| 2026-08-12 | KRW 18.340,00 | -1,40 % | KRW 18.840,00 | KRW 18.840,00 | KRW 18.210,00 | 42,31K |
| 2026-08-11 | KRW 18.600,00 | -1,64 % | KRW 19.060,00 | KRW 19.090,00 | KRW 18.520,00 | 32,30K |
| 2026-08-10 | KRW 18.910,00 | -3,27 % | KRW 19.610,00 | KRW 19.950,00 | KRW 18.860,00 | 73,22K |
| 2026-08-07 | KRW 19.550,00 | +0,83 % | KRW 19.200,00 | KRW 19.610,00 | KRW 19.010,00 | 46,46K |
| 2026-08-06 | KRW 19.390,00 | +2,59 % | KRW 18.890,00 | KRW 19.500,00 | KRW 18.890,00 | 64,11K |
| 2026-08-05 | KRW 18.900,00 | +1,56 % | KRW 19.100,00 | KRW 19.300,00 | KRW 18.340,00 | 93,61K |
| 2026-08-04 | KRW 18.610,00 | +4,37 % | KRW 17.830,00 | KRW 18.860,00 | KRW 17.710,00 | 76,85K |
| 2026-08-03 | KRW 17.830,00 | -1,38 % | KRW 18.080,00 | KRW 18.460,00 | KRW 17.770,00 | 26,96K |
| 2026-07-31 | KRW 18.080,00 | -1,42 % | KRW 18.890,00 | KRW 18.890,00 | KRW 17.900,00 | 35,04K |
| 2026-07-30 | KRW 18.340,00 | +0,11 % | KRW 18.140,00 | KRW 18.840,00 | KRW 18.140,00 | 35,29K |
| 2026-07-29 | KRW 18.320,00 | -0,65 % | KRW 18.610,00 | KRW 18.900,00 | KRW 18.100,00 | 69,25K |
| 2026-07-28 | KRW 18.440,00 | -0,81 % | KRW 18.550,00 | KRW 18.820,00 | KRW 18.210,00 | 32,26K |
| 2026-07-27 | KRW 18.590,00 | +0,22 % | KRW 18.550,00 | KRW 18.990,00 | KRW 18.470,00 | 26,05K |
| 2026-07-24 | KRW 18.550,00 | +0,27 % | KRW 18.500,00 | KRW 18.870,00 | KRW 17.860,00 | 36,94K |
| 2026-07-23 | KRW 18.500,00 | +2,04 % | KRW 18.650,00 | KRW 18.650,00 | KRW 18.140,00 | 35,16K |
| 2026-07-22 | KRW 18.130,00 | +0,61 % | KRW 18.030,00 | KRW 18.560,00 | KRW 18.030,00 | 29,54K |
| 2026-07-21 | KRW 18.020,00 | -0,33 % | KRW 18.080,00 | KRW 18.500,00 | KRW 18.020,00 | 27,59K |
| 2026-07-20 | KRW 18.080,00 | -1,90 % | KRW 18.360,00 | KRW 18.660,00 | KRW 18.030,00 | 27,83K |
| 2026-07-16 | KRW 18.430,00 | +2,22 % | KRW 17.840,00 | KRW 18.670,00 | KRW 17.840,00 | 27,54K |
| 2026-07-15 | KRW 18.030,00 | +0,06 % | KRW 18.020,00 | KRW 18.360,00 | KRW 17.840,00 | 37,02K |
| 2026-07-14 | KRW 18.020,00 | -1,26 % | KRW 18.250,00 | KRW 18.460,00 | KRW 17.930,00 | 40,01K |
| 2026-07-13 | KRW 18.250,00 | -3,13 % | KRW 18.860,00 | KRW 19.360,00 | KRW 18.150,00 | 75,16K |
| 2026-07-10 | KRW 18.840,00 | +5,25 % | KRW 17.880,00 | KRW 18.940,00 | KRW 17.880,00 | 60,59K |
| 2026-07-09 | KRW 17.900,00 | -2,45 % | KRW 18.300,00 | KRW 18.590,00 | KRW 17.900,00 | 99,63K |
| 2026-07-08 | KRW 18.350,00 | +3,50 % | KRW 17.830,00 | KRW 18.690,00 | KRW 17.730,00 | 133,84K |
| 2026-07-07 | KRW 17.730,00 | +2,72 % | KRW 17.590,00 | KRW 17.790,00 | KRW 17.250,00 | 49,67K |
| 2026-07-06 | KRW 17.260,00 | -1,82 % | KRW 17.710,00 | KRW 17.780,00 | KRW 17.220,00 | 24,36K |
| 2026-07-03 | KRW 17.580,00 | +0,74 % | KRW 17.440,00 | KRW 17.710,00 | KRW 17.260,00 | 40,15K |
| 2026-07-02 | KRW 17.450,00 | +4,18 % | KRW 17.000,00 | KRW 17.550,00 | KRW 16.640,00 | 60,71K |
| 2026-07-01 | KRW 16.750,00 | +1,15 % | KRW 16.800,00 | KRW 16.870,00 | KRW 16.420,00 | 34,71K |
| 2026-06-30 | KRW 16.560,00 | -0,24 % | KRW 16.330,00 | KRW 16.910,00 | KRW 16.330,00 | 26,68K |
| 2026-06-29 | KRW 16.600,00 | +1,59 % | KRW 16.050,00 | KRW 16.780,00 | KRW 16.050,00 | 45,04K |
| 2026-06-26 | KRW 16.340,00 | -0,37 % | KRW 16.190,00 | KRW 16.860,00 | KRW 15.710,00 | 68,49K |
| 2026-06-25 | KRW 16.400,00 | +0,49 % | KRW 16.440,00 | KRW 16.780,00 | KRW 16.210,00 | 57,38K |
| 2026-06-24 | KRW 16.320,00 | -0,73 % | KRW 16.400,00 | KRW 16.980,00 | KRW 16.140,00 | 57,93K |
| 2026-06-23 | KRW 16.440,00 | -0,12 % | KRW 16.540,00 | KRW 16.990,00 | KRW 16.320,00 | 53,98K |
| 2026-06-22 | KRW 16.460,00 | -1,50 % | KRW 16.580,00 | KRW 17.390,00 | KRW 16.410,00 | 36,23K |
| 2026-06-19 | KRW 16.710,00 | 0,00 % | KRW 16.970,00 | KRW 17.050,00 | KRW 16.360,00 | 56,90K |
| 2026-06-18 | KRW 16.710,00 | -4,46 % | KRW 17.600,00 | KRW 17.930,00 | KRW 16.710,00 | 50,90K |
| 2026-06-17 | KRW 17.490,00 | -0,06 % | KRW 17.620,00 | KRW 17.930,00 | KRW 17.430,00 | 31,58K |
| 2026-06-16 | KRW 17.500,00 | -0,46 % | KRW 18.280,00 | KRW 18.280,00 | KRW 17.340,00 | 37,04K |
| 2026-06-15 | KRW 17.580,00 | -1,12 % | KRW 18.060,00 | KRW 18.060,00 | KRW 17.390,00 | 29,53K |
| 2026-06-12 | KRW 17.780,00 | +3,25 % | KRW 17.390,00 | KRW 17.800,00 | KRW 17.280,00 | 50,54K |
| 2026-06-11 | KRW 17.220,00 | +0,06 % | KRW 17.390,00 | KRW 17.600,00 | KRW 16.880,00 | 37,26K |
| 2026-06-10 | KRW 17.210,00 | +1,18 % | KRW 17.000,00 | KRW 17.500,00 | KRW 16.820,00 | 42,30K |
| 2026-06-09 | KRW 17.010,00 | +3,22 % | KRW 16.860,00 | KRW 17.320,00 | KRW 16.520,00 | 33,40K |
| 2026-06-08 | KRW 16.480,00 | -1,38 % | KRW 16.490,00 | KRW 16.660,00 | KRW 16.210,00 | 37,61K |
| 2026-06-05 | KRW 16.710,00 | -0,65 % | KRW 16.830,00 | KRW 17.110,00 | KRW 16.520,00 | 41,03K |
| 2026-06-04 | KRW 16.820,00 | -2,44 % | KRW 17.200,00 | KRW 17.440,00 | KRW 16.710,00 | 90,85K |
| 2026-06-02 | KRW 17.240,00 | +6,09 % | KRW 16.400,00 | KRW 17.580,00 | KRW 16.170,00 | 117,09K |
| 2026-06-01 | KRW 16.250,00 | -2,81 % | KRW 16.500,00 | KRW 16.790,00 | KRW 16.070,00 | 92,81K |
| 2026-05-29 | KRW 16.720,00 | -3,80 % | KRW 17.300,00 | KRW 17.470,00 | KRW 16.680,00 | 57,42K |
| 2026-05-28 | KRW 17.380,00 | -0,11 % | KRW 17.460,00 | KRW 17.460,00 | KRW 17.030,00 | 66,33K |
| 2026-05-27 | KRW 17.400,00 | -2,14 % | KRW 17.780,00 | KRW 17.780,00 | KRW 17.210,00 | 50,95K |
| 2026-05-26 | KRW 17.780,00 | -3,84 % | KRW 18.870,00 | KRW 18.870,00 | KRW 17.660,00 | 78,25K |
| 2026-05-22 | KRW 18.490,00 | +2,89 % | KRW 18.000,00 | KRW 18.500,00 | KRW 17.940,00 | 100,16K |
| 2026-05-21 | KRW 17.970,00 | -0,50 % | KRW 18.050,00 | KRW 18.230,00 | KRW 17.800,00 | 45,53K |