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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9.810,00 | -1,90 % | KRW 10.100,00 | KRW 10.180,00 | KRW 9.810,00 | 37,54K |
| 2026-10-01 | KRW 10.000,00 | +0,10 % | KRW 9.940,00 | KRW 10.170,00 | KRW 9.860,00 | 32,61K |
| 2026-09-30 | KRW 9.990,00 | +0,30 % | KRW 9.960,00 | KRW 10.060,00 | KRW 9.870,00 | 15,43K |
| 2026-09-29 | KRW 9.960,00 | -0,10 % | KRW 10.000,00 | KRW 10.040,00 | KRW 9.830,00 | 30,81K |
| 2026-09-28 | KRW 9.970,00 | -0,30 % | KRW 10.040,00 | KRW 10.080,00 | KRW 9.950,00 | 47,11K |
| 2026-09-23 | KRW 10.000,00 | -0,30 % | KRW 10.070,00 | KRW 10.100,00 | KRW 9.980,00 | 21,10K |
| 2026-09-22 | KRW 10.030,00 | +0,30 % | KRW 9.980,00 | KRW 10.050,00 | KRW 9.960,00 | 14,42K |
| 2026-09-21 | KRW 10.000,00 | -2,82 % | KRW 10.200,00 | KRW 10.200,00 | KRW 9.940,00 | 71,15K |
| 2026-09-18 | KRW 10.290,00 | +0,88 % | KRW 10.250,00 | KRW 10.330,00 | KRW 10.110,00 | 14,86K |
| 2026-09-17 | KRW 10.200,00 | +0,10 % | KRW 10.300,00 | KRW 10.350,00 | KRW 10.160,00 | 16,98K |
| 2026-09-16 | KRW 10.190,00 | +0,99 % | KRW 10.200,00 | KRW 10.300,00 | KRW 10.100,00 | 10,44K |
| 2026-09-15 | KRW 10.090,00 | +0,40 % | KRW 10.020,00 | KRW 10.260,00 | KRW 10.020,00 | 30,11K |
| 2026-09-14 | KRW 10.050,00 | -1,08 % | KRW 10.200,00 | KRW 10.240,00 | KRW 10.050,00 | 32,86K |
| 2026-09-11 | KRW 10.160,00 | +0,10 % | KRW 10.150,00 | KRW 10.300,00 | KRW 10.050,00 | 16,15K |
| 2026-09-10 | KRW 10.150,00 | +0,50 % | KRW 10.090,00 | KRW 10.300,00 | KRW 9.960,00 | 31,48K |
| 2026-09-09 | KRW 10.100,00 | -1,37 % | KRW 10.240,00 | KRW 10.240,00 | KRW 10.050,00 | 36,45K |
| 2026-09-08 | KRW 10.240,00 | -2,29 % | KRW 10.660,00 | KRW 10.660,00 | KRW 10.240,00 | 43,71K |
| 2026-09-07 | KRW 10.480,00 | -0,10 % | KRW 10.600,00 | KRW 10.600,00 | KRW 10.340,00 | 34,32K |
| 2026-09-04 | KRW 10.490,00 | -2,33 % | KRW 10.890,00 | KRW 10.890,00 | KRW 10.490,00 | 56,00K |
| 2026-09-03 | KRW 10.740,00 | -2,19 % | KRW 10.980,00 | KRW 11.020,00 | KRW 10.700,00 | 30,83K |
| 2026-09-02 | KRW 10.980,00 | -0,27 % | KRW 11.020,00 | KRW 11.060,00 | KRW 10.820,00 | 25,24K |
| 2026-09-01 | KRW 11.010,00 | 0,00 % | KRW 11.040,00 | KRW 11.205,00 | KRW 10.830,00 | 26,40K |
| 2026-08-31 | KRW 11.010,00 | +0,73 % | KRW 10.910,00 | KRW 11.060,00 | KRW 10.710,00 | 33,63K |
| 2026-08-28 | KRW 10.930,00 | +0,74 % | KRW 10.850,00 | KRW 11.080,00 | KRW 10.820,00 | 49,76K |
| 2026-08-27 | KRW 10.850,00 | -2,16 % | KRW 11.170,00 | KRW 11.190,00 | KRW 10.760,00 | 45,70K |
| 2026-08-26 | KRW 11.090,00 | +2,59 % | KRW 10.870,00 | KRW 11.100,00 | KRW 10.680,00 | 48,91K |
| 2026-08-25 | KRW 10.810,00 | +0,84 % | KRW 10.720,00 | KRW 10.950,00 | KRW 10.500,00 | 42,56K |
| 2026-08-24 | KRW 10.720,00 | +3,38 % | KRW 10.480,00 | KRW 10.890,00 | KRW 10.430,00 | 49,35K |
| 2026-08-21 | KRW 10.370,00 | -4,25 % | KRW 10.830,00 | KRW 10.830,00 | KRW 10.250,00 | 98,58K |
| 2026-08-20 | KRW 10.830,00 | -1,46 % | KRW 11.140,00 | KRW 11.390,00 | KRW 10.700,00 | 86,34K |
| 2026-08-19 | KRW 10.990,00 | +2,52 % | KRW 10.720,00 | KRW 11.390,00 | KRW 10.600,00 | 100,91K |
| 2026-08-18 | KRW 10.720,00 | -9,38 % | KRW 11.210,00 | KRW 11.230,00 | KRW 10.690,00 | 214,57K |
| 2026-08-14 | KRW 11.830,00 | -5,51 % | KRW 12.500,00 | KRW 12.560,00 | KRW 11.720,00 | 232,00K |
| 2026-08-13 | KRW 12.520,00 | -0,63 % | KRW 12.590,00 | KRW 12.680,00 | KRW 12.090,00 | 95,59K |
| 2026-08-12 | KRW 12.600,00 | -4,91 % | KRW 13.230,00 | KRW 13.230,00 | KRW 12.400,00 | 165,86K |
| 2026-08-11 | KRW 13.250,00 | +0,68 % | KRW 13.180,00 | KRW 13.620,00 | KRW 13.010,00 | 104,47K |
| 2026-08-10 | KRW 13.160,00 | +1,94 % | KRW 12.930,00 | KRW 13.650,00 | KRW 12.870,00 | 217,39K |
| 2026-08-07 | KRW 12.910,00 | +2,79 % | KRW 12.560,00 | KRW 12.930,00 | KRW 12.210,00 | 182,66K |
| 2026-08-06 | KRW 12.560,00 | +13,97 % | KRW 11.050,00 | KRW 12.810,00 | KRW 11.010,00 | 413,93K |
| 2026-08-05 | KRW 11.020,00 | -0,09 % | KRW 11.100,00 | KRW 11.300,00 | KRW 10.850,00 | 82,96K |
| 2026-08-04 | KRW 11.030,00 | +5,15 % | KRW 10.500,00 | KRW 11.030,00 | KRW 10.500,00 | 40,07K |
| 2026-08-03 | KRW 10.490,00 | +2,74 % | KRW 10.120,00 | KRW 10.610,00 | KRW 10.090,00 | 55,66K |
| 2026-07-31 | KRW 10.210,00 | +2,51 % | KRW 9.990,00 | KRW 10.260,00 | KRW 9.960,00 | 60,30K |
| 2026-07-30 | KRW 9.960,00 | +0,10 % | KRW 9.630,00 | KRW 10.240,00 | KRW 9.630,00 | 74,63K |
| 2026-07-29 | KRW 9.950,00 | -5,60 % | KRW 10.540,00 | KRW 10.640,00 | KRW 9.790,00 | 125,87K |
| 2026-07-28 | KRW 10.540,00 | -5,72 % | KRW 11.100,00 | KRW 11.100,00 | KRW 10.380,00 | 108,20K |
| 2026-07-27 | KRW 11.180,00 | -2,61 % | KRW 11.470,00 | KRW 11.720,00 | KRW 11.100,00 | 58,35K |
| 2026-07-24 | KRW 11.480,00 | -2,13 % | KRW 11.780,00 | KRW 11.810,00 | KRW 11.410,00 | 42,98K |
| 2026-07-23 | KRW 11.730,00 | +2,27 % | KRW 11.560,00 | KRW 11.890,00 | KRW 11.260,00 | 69,76K |
| 2026-07-22 | KRW 11.470,00 | -0,78 % | KRW 11.560,00 | KRW 11.850,00 | KRW 11.350,00 | 66,82K |
| 2026-07-21 | KRW 11.560,00 | +1,58 % | KRW 11.340,00 | KRW 11.560,00 | KRW 11.160,00 | 50,15K |
| 2026-07-20 | KRW 11.380,00 | -2,40 % | KRW 11.600,00 | KRW 11.830,00 | KRW 11.100,00 | 115,84K |
| 2026-07-16 | KRW 11.660,00 | -3,87 % | KRW 12.040,00 | KRW 12.270,00 | KRW 11.650,00 | 95,36K |
| 2026-07-15 | KRW 12.130,00 | +5,57 % | KRW 11.600,00 | KRW 12.300,00 | KRW 11.490,00 | 157,37K |
| 2026-07-14 | KRW 11.490,00 | +2,22 % | KRW 11.260,00 | KRW 11.900,00 | KRW 11.210,00 | 160,74K |
| 2026-07-13 | KRW 11.240,00 | +0,36 % | KRW 11.220,00 | KRW 11.550,00 | KRW 11.150,00 | 104,24K |
| 2026-07-10 | KRW 11.200,00 | +2,38 % | KRW 11.140,00 | KRW 11.710,00 | KRW 10.980,00 | 141,00K |
| 2026-07-09 | KRW 10.940,00 | +6,63 % | KRW 10.230,00 | KRW 10.950,00 | KRW 10.220,00 | 164,54K |
| 2026-07-08 | KRW 10.260,00 | -1,63 % | KRW 10.430,00 | KRW 10.780,00 | KRW 10.160,00 | 100,03K |
| 2026-07-07 | KRW 10.430,00 | +0,87 % | KRW 10.360,00 | KRW 10.580,00 | KRW 10.140,00 | 69,94K |
| 2026-07-06 | KRW 10.340,00 | +2,27 % | KRW 10.140,00 | KRW 10.420,00 | KRW 10.120,00 | 67,66K |
| 2026-07-03 | KRW 10.110,00 | +1,81 % | KRW 9.940,00 | KRW 10.150,00 | KRW 9.500,00 | 48,05K |
| 2026-07-02 | KRW 9.930,00 | -1,49 % | KRW 9.980,00 | KRW 10.130,00 | KRW 9.770,00 | 34,88K |
| 2026-07-01 | KRW 10.080,00 | +0,50 % | KRW 10.100,00 | KRW 10.230,00 | KRW 9.950,00 | 44,30K |
| 2026-06-30 | KRW 10.030,00 | +1,31 % | KRW 9.900,00 | KRW 10.060,00 | KRW 9.800,00 | 38,05K |
| 2026-06-29 | KRW 9.900,00 | +5,43 % | KRW 9.440,00 | KRW 9.950,00 | KRW 9.400,00 | 72,21K |
| 2026-06-26 | KRW 9.390,00 | -4,96 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.260,00 | 99,20K |
| 2026-06-25 | KRW 9.880,00 | +0,92 % | KRW 9.890,00 | KRW 10.050,00 | KRW 9.730,00 | 50,74K |
| 2026-06-24 | KRW 9.790,00 | +0,51 % | KRW 9.730,00 | KRW 10.000,00 | KRW 9.630,00 | 61,34K |
| 2026-06-23 | KRW 9.740,00 | -2,79 % | KRW 10.020,00 | KRW 10.230,00 | KRW 9.570,00 | 114,57K |
| 2026-06-22 | KRW 10.020,00 | -1,76 % | KRW 10.110,00 | KRW 10.330,00 | KRW 9.950,00 | 37,35K |
| 2026-06-19 | KRW 10.200,00 | -4,67 % | KRW 10.550,00 | KRW 10.800,00 | KRW 9.910,00 | 171,75K |
| 2026-06-18 | KRW 10.700,00 | -0,47 % | KRW 10.760,00 | KRW 11.400,00 | KRW 10.650,00 | 75,02K |
| 2026-06-17 | KRW 10.750,00 | -1,47 % | KRW 10.830,00 | KRW 11.100,00 | KRW 10.580,00 | 62,47K |
| 2026-06-16 | KRW 10.910,00 | -2,76 % | KRW 11.290,00 | KRW 11.380,00 | KRW 10.800,00 | 99,74K |
| 2026-06-15 | KRW 11.220,00 | -1,23 % | KRW 11.360,00 | KRW 11.600,00 | KRW 10.950,00 | 107,47K |
| 2026-06-12 | KRW 11.360,00 | +2,53 % | KRW 11.190,00 | KRW 11.470,00 | KRW 11.070,00 | 113,58K |
| 2026-06-11 | KRW 11.080,00 | +1,93 % | KRW 10.830,00 | KRW 11.370,00 | KRW 10.560,00 | 118,90K |
| 2026-06-10 | KRW 10.870,00 | +1,59 % | KRW 10.750,00 | KRW 11.110,00 | KRW 10.580,00 | 110 |
| 2026-06-09 | KRW 10.700,00 | +1,13 % | KRW 10.820,00 | KRW 11.110,00 | KRW 10.530,00 | 132,29K |
| 2026-06-08 | KRW 10.580,00 | -6,95 % | KRW 11.080,00 | KRW 11.230,00 | KRW 10.580,00 | 140,16K |
| 2026-06-05 | KRW 11.370,00 | +1,52 % | KRW 11.220,00 | KRW 11.810,00 | KRW 11.070,00 | 174,65K |
| 2026-06-04 | KRW 11.200,00 | -1,32 % | KRW 11.200,00 | KRW 11.350,00 | KRW 11.010,00 | 104,01K |
| 2026-06-02 | KRW 11.350,00 | +0,53 % | KRW 11.000,00 | KRW 11.600,00 | KRW 10.950,00 | 178,44K |
| 2026-06-01 | KRW 11.290,00 | -1,83 % | KRW 11.450,00 | KRW 11.690,00 | KRW 10.810,00 | 167,25K |
| 2026-05-29 | KRW 11.500,00 | +5,12 % | KRW 10.940,00 | KRW 11.700,00 | KRW 10.630,00 | 335,69K |
| 2026-05-28 | KRW 10.940,00 | -3,01 % | KRW 11.050,00 | KRW 11.110,00 | KRW 10.590,00 | 360,47K |
| 2026-05-27 | KRW 11.280,00 | +8,88 % | KRW 10.360,00 | KRW 12.730,00 | KRW 10.360,00 | 3,95M |
| 2026-05-26 | KRW 10.360,00 | -3,45 % | KRW 10.860,00 | KRW 10.900,00 | KRW 10.000,00 | 211,38K |
| 2026-05-22 | KRW 10.730,00 | -0,56 % | KRW 10.610,00 | KRW 11.080,00 | KRW 10.550,00 | 203,02K |