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 12.260,00 | -0,33 % | KRW 12.260,00 | KRW 12.390,00 | KRW 11.960,00 | 925,15K |
| 2026-09-30 | KRW 12.300,00 | -3,30 % | KRW 12.840,00 | KRW 13.030,00 | KRW 12.280,00 | 989,52K |
| 2026-09-29 | KRW 12.720,00 | -1,55 % | KRW 12.800,00 | KRW 13.090,00 | KRW 12.580,00 | 907,07K |
| 2026-09-28 | KRW 12.920,00 | -0,69 % | KRW 13.100,00 | KRW 13.120,00 | KRW 12.850,00 | 1,14M |
| 2026-09-23 | KRW 13.010,00 | -1,66 % | KRW 13.410,00 | KRW 13.430,00 | KRW 12.980,00 | 839,32K |
| 2026-09-22 | KRW 13.230,00 | +2,08 % | KRW 13.500,00 | KRW 14.190,00 | KRW 13.100,00 | 1,90M |
| 2026-09-21 | KRW 12.960,00 | -2,85 % | KRW 13.480,00 | KRW 13.520,00 | KRW 12.950,00 | 2,50M |
| 2026-09-18 | KRW 13.340,00 | -0,15 % | KRW 13.450,00 | KRW 14.450,00 | KRW 13.280,00 | 3,30M |
| 2026-09-17 | KRW 13.360,00 | -1,98 % | KRW 13.650,00 | KRW 13.690,00 | KRW 13.100,00 | 1,06M |
| 2026-09-16 | KRW 13.630,00 | +2,48 % | KRW 13.490,00 | KRW 13.940,00 | KRW 13.230,00 | 1,65M |
| 2026-09-15 | KRW 13.300,00 | -2,21 % | KRW 13.490,00 | KRW 13.960,00 | KRW 13.240,00 | 1,58M |
| 2026-09-14 | KRW 13.600,00 | -7,55 % | KRW 14.710,00 | KRW 15.420,00 | KRW 13.330,00 | 2,59M |
| 2026-09-11 | KRW 14.710,00 | -2,19 % | KRW 14.550,00 | KRW 15.260,00 | KRW 14.350,00 | 1,74M |
| 2026-09-10 | KRW 15.040,00 | -3,84 % | KRW 15.600,00 | KRW 15.600,00 | KRW 14.700,00 | 2,06M |
| 2026-09-09 | KRW 15.640,00 | -0,06 % | KRW 15.790,00 | KRW 16.070,00 | KRW 15.500,00 | 2,41M |
| 2026-09-08 | KRW 15.650,00 | -2,86 % | KRW 16.130,00 | KRW 16.420,00 | KRW 15.310,00 | 5,91M |
| 2026-09-07 | KRW 16.110,00 | +0,12 % | KRW 16.150,00 | KRW 16.480,00 | KRW 15.830,00 | 3,01M |
| 2026-09-04 | KRW 16.090,00 | -2,54 % | KRW 16.510,00 | KRW 17.060,00 | KRW 15.800,00 | 3,23M |
| 2026-09-03 | KRW 16.510,00 | -3,45 % | KRW 17.350,00 | KRW 17.670,00 | KRW 16.300,00 | 6,28M |
| 2026-09-02 | KRW 17.100,00 | +3,64 % | KRW 16.260,00 | KRW 18.840,00 | KRW 15.800,00 | 20,24M |
| 2026-09-01 | KRW 16.500,00 | +0,24 % | KRW 16.610,00 | KRW 17.250,00 | KRW 15.630,00 | 6,46M |
| 2026-08-31 | KRW 16.460,00 | -3,29 % | KRW 17.060,00 | KRW 18.100,00 | KRW 16.460,00 | 18,42M |
| 2026-08-28 | KRW 17.020,00 | +12,34 % | KRW 15.250,00 | KRW 18.620,00 | KRW 14.650,00 | 35,36M |
| 2026-08-27 | KRW 15.150,00 | -3,44 % | KRW 15.840,00 | KRW 16.180,00 | KRW 14.940,00 | 3,50M |
| 2026-08-26 | KRW 15.690,00 | +2,02 % | KRW 15.800,00 | KRW 17.500,00 | KRW 15.230,00 | 9,29M |
| 2026-08-25 | KRW 15.380,00 | +3,50 % | KRW 15.100,00 | KRW 15.880,00 | KRW 14.620,00 | 5,57M |
| 2026-08-24 | KRW 14.860,00 | +0,75 % | KRW 14.820,00 | KRW 16.260,00 | KRW 14.500,00 | 6,19M |
| 2026-08-21 | KRW 14.750,00 | -5,75 % | KRW 15.650,00 | KRW 18.200,00 | KRW 14.600,00 | 31,45M |
| 2026-08-20 | KRW 15.650,00 | +24,21 % | KRW 13.040,00 | KRW 16.380,00 | KRW 12.430,00 | 25,83M |
| 2026-08-19 | KRW 12.600,00 | -9,68 % | KRW 13.130,00 | KRW 13.790,00 | KRW 12.530,00 | 3,21M |
| 2026-08-18 | KRW 13.950,00 | +4,10 % | KRW 14.020,00 | KRW 15.300,00 | KRW 13.170,00 | 10,89M |
| 2026-08-14 | KRW 13.400,00 | -6,75 % | KRW 14.800,00 | KRW 15.300,00 | KRW 13.140,00 | 10,00M |
| 2026-08-13 | KRW 14.370,00 | -3,75 % | KRW 15.900,00 | KRW 18.040,00 | KRW 14.170,00 | 33,44M |
| 2026-08-12 | KRW 14.930,00 | +29,94 % | KRW 11.620,00 | KRW 14.930,00 | KRW 11.340,00 | 21,11M |
| 2026-08-11 | KRW 11.490,00 | +29,98 % | KRW 9.030,00 | KRW 11.490,00 | KRW 8.940,00 | 13,44M |
| 2026-08-10 | KRW 8.840,00 | -9,52 % | KRW 9.770,00 | KRW 10.050,00 | KRW 8.590,00 | 4,79M |
| 2026-08-07 | KRW 9.770,00 | +1,14 % | KRW 9.700,00 | KRW 9.920,00 | KRW 9.140,00 | 2,10M |
| 2026-08-06 | KRW 9.660,00 | -1,13 % | KRW 9.800,00 | KRW 10.200,00 | KRW 9.200,00 | 4,07M |
| 2026-08-05 | KRW 9.770,00 | +1,66 % | KRW 10.160,00 | KRW 10.890,00 | KRW 9.770,00 | 5,67M |
| 2026-08-04 | KRW 9.610,00 | +7,02 % | KRW 9.040,00 | KRW 9.730,00 | KRW 8.920,00 | 5,25M |
| 2026-08-03 | KRW 8.980,00 | -1,43 % | KRW 8.900,00 | KRW 9.650,00 | KRW 8.780,00 | 5,07M |
| 2026-07-31 | KRW 9.110,00 | -4,00 % | KRW 10.060,00 | KRW 10.660,00 | KRW 8.900,00 | 18,27M |
| 2026-07-30 | KRW 9.490,00 | +30,00 % | KRW 8.220,00 | KRW 9.490,00 | KRW 7.670,00 | 4,47M |
| 2026-07-29 | KRW 7.300,00 | -9,77 % | KRW 8.120,00 | KRW 8.190,00 | KRW 6.800,00 | 2,94M |
| 2026-07-28 | KRW 8.090,00 | -14,39 % | KRW 8.900,00 | KRW 8.990,00 | KRW 8.060,00 | 2,37M |
| 2026-07-27 | KRW 9.450,00 | -6,90 % | KRW 10.400,00 | KRW 10.560,00 | KRW 9.290,00 | 2,80M |
| 2026-07-24 | KRW 10.150,00 | -10,18 % | KRW 11.300,00 | KRW 11.400,00 | KRW 10.100,00 | 2,88M |
| 2026-07-23 | KRW 11.300,00 | +8,45 % | KRW 10.700,00 | KRW 12.210,00 | KRW 10.300,00 | 7,90M |
| 2026-07-22 | KRW 10.420,00 | +1,26 % | KRW 10.050,00 | KRW 11.920,00 | KRW 10.010,00 | 7,52M |
| 2026-07-21 | KRW 10.290,00 | -5,25 % | KRW 11.000,00 | KRW 11.250,00 | KRW 10.000,00 | 3,02M |
| 2026-07-20 | KRW 10.860,00 | -0,37 % | KRW 10.360,00 | KRW 11.430,00 | KRW 10.050,00 | 6,17M |
| 2026-07-16 | KRW 10.900,00 | -18,54 % | KRW 12.800,00 | KRW 13.140,00 | KRW 10.510,00 | 6,65M |
| 2026-07-15 | KRW 13.380,00 | -1,40 % | KRW 14.100,00 | KRW 14.640,00 | KRW 12.400,00 | 11,34M |
| 2026-07-14 | KRW 13.570,00 | -2,86 % | KRW 13.600,00 | KRW 15.740,00 | KRW 13.050,00 | 8,60M |
| 2026-07-13 | KRW 13.970,00 | -16,94 % | KRW 16.030,00 | KRW 17.010,00 | KRW 12.600,00 | 11,39M |
| 2026-07-10 | KRW 16.820,00 | -2,83 % | KRW 17.700,00 | KRW 19.380,00 | KRW 15.940,00 | 22,88M |
| 2026-07-09 | KRW 17.310,00 | +23,64 % | KRW 15.500,00 | KRW 18.000,00 | KRW 14.060,00 | 25,55M |
| 2026-07-08 | KRW 14.000,00 | 0,00 % | KRW 14.000,00 | KRW 14.000,00 | KRW 14.000,00 | 0 |
| 2026-07-07 | KRW 14.000,00 | +13,36 % | KRW 11.860,00 | KRW 15.790,00 | KRW 11.200,00 | 34,87M |
| 2026-07-06 | KRW 12.350,00 | +30,00 % | KRW 9.550,00 | KRW 12.350,00 | KRW 8.650,00 | 20,14M |
| 2026-07-03 | KRW 9.500,00 | -19,01 % | KRW 11.440,00 | KRW 13.440,00 | KRW 9.220,00 | 15,93M |
| 2026-07-02 | KRW 11.730,00 | -19,33 % | KRW 15.880,00 | KRW 18.900,00 | KRW 10.180,00 | 35,75M |
| 2026-07-01 | KRW 14.540,00 | +29,94 % | KRW 12.000,00 | KRW 14.540,00 | KRW 11.520,00 | 4,55M |
| 2026-06-30 | KRW 11.190,00 | +29,97 % | KRW 9.130,00 | KRW 11.190,00 | KRW 7.320,00 | 32,00M |
| 2026-06-29 | KRW 8.610,00 | +29,86 % | KRW 8.320,00 | KRW 8.610,00 | KRW 8.130,00 | 1,29M |
| 2026-06-26 | KRW 6.630,00 | +30,00 % | KRW 5.610,00 | KRW 6.630,00 | KRW 5.480,00 | 9,08M |
| 2026-06-25 | KRW 5.100,00 | +5,26 % | KRW 5.000,00 | KRW 6.290,00 | KRW 4.520,00 | 12,82M |
| 2026-06-24 | KRW 4.845,00 | +29,89 % | KRW 3.855,00 | KRW 4.845,00 | KRW 3.855,00 | 1,02M |
| 2026-06-23 | KRW 3.730,00 | -7,44 % | KRW 4.030,00 | KRW 4.465,00 | KRW 3.705,00 | 484,41K |
| 2026-06-22 | KRW 4.030,00 | -4,05 % | KRW 4.175,00 | KRW 4.415,00 | KRW 4.025,00 | 108,49K |
| 2026-06-19 | KRW 4.200,00 | -4,76 % | KRW 4.410,00 | KRW 4.410,00 | KRW 4.000,00 | 198,19K |
| 2026-06-18 | KRW 4.410,00 | +4,38 % | KRW 4.225,00 | KRW 4.480,00 | KRW 4.140,00 | 320,46K |
| 2026-06-17 | KRW 4.225,00 | -2,99 % | KRW 4.380,00 | KRW 4.580,00 | KRW 4.195,00 | 153,35K |
| 2026-06-16 | KRW 4.355,00 | +8,47 % | KRW 4.040,00 | KRW 4.570,00 | KRW 4.000,00 | 451,73K |
| 2026-06-15 | KRW 4.015,00 | +4,29 % | KRW 4.005,00 | KRW 4.115,00 | KRW 3.985,00 | 96,68K |
| 2026-06-12 | KRW 3.850,00 | +4,05 % | KRW 3.895,00 | KRW 3.970,00 | KRW 3.840,00 | 233,55K |
| 2026-06-11 | KRW 3.700,00 | -0,27 % | KRW 3.705,00 | KRW 3.720,00 | KRW 3.615,00 | 91,33K |
| 2026-06-10 | KRW 3.710,00 | +0,95 % | KRW 3.660,00 | KRW 3.725,00 | KRW 3.605,00 | 66,63K |
| 2026-06-09 | KRW 3.675,00 | +1,52 % | KRW 3.630,00 | KRW 3.710,00 | KRW 3.595,00 | 132,23K |
| 2026-06-08 | KRW 3.620,00 | -3,98 % | KRW 3.690,00 | KRW 3.740,00 | KRW 3.550,00 | 87,02K |
| 2026-06-05 | KRW 3.770,00 | -3,08 % | KRW 3.890,00 | KRW 3.980,00 | KRW 3.740,00 | 67,31K |
| 2026-06-04 | KRW 3.890,00 | +4,29 % | KRW 3.700,00 | KRW 4.290,00 | KRW 3.675,00 | 335,39K |
| 2026-06-02 | KRW 3.730,00 | -3,12 % | KRW 3.850,00 | KRW 3.880,00 | KRW 3.530,00 | 147,61K |
| 2026-06-01 | KRW 3.850,00 | -5,41 % | KRW 4.065,00 | KRW 4.070,00 | KRW 3.815,00 | 200,23K |
| 2026-05-29 | KRW 4.070,00 | +0,62 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.965,00 | 107,69K |
| 2026-05-28 | KRW 4.045,00 | -0,25 % | KRW 4.070,00 | KRW 4.210,00 | KRW 3.960,00 | 119,03K |
| 2026-05-27 | KRW 4.055,00 | -4,70 % | KRW 4.280,00 | KRW 4.280,00 | KRW 4.050,00 | 153,27K |
| 2026-05-26 | KRW 4.255,00 | -4,06 % | KRW 4.480,00 | KRW 4.495,00 | KRW 4.240,00 | 143,63K |
| 2026-05-22 | KRW 4.435,00 | +3,14 % | KRW 4.310,00 | KRW 4.490,00 | KRW 4.310,00 | 89,88K |
| 2026-05-21 | KRW 4.300,00 | +3,86 % | KRW 4.280,00 | KRW 4.405,00 | KRW 4.210,00 | 127,16K |