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 10.940,00 | +1,30 % | KRW 10.750,00 | KRW 11.000,00 | KRW 10.730,00 | 206,92K |
| 2026-09-30 | KRW 10.800,00 | -0,37 % | KRW 10.960,00 | KRW 10.960,00 | KRW 10.720,00 | 210,59K |
| 2026-09-29 | KRW 10.840,00 | -2,87 % | KRW 11.050,00 | KRW 11.130,00 | KRW 10.750,00 | 281,68K |
| 2026-09-28 | KRW 11.160,00 | +1,18 % | KRW 11.020,00 | KRW 11.350,00 | KRW 11.020,00 | 252,00K |
| 2026-09-23 | KRW 11.030,00 | +1,66 % | KRW 10.810,00 | KRW 11.190,00 | KRW 10.750,00 | 306,53K |
| 2026-09-22 | KRW 10.850,00 | 0,00 % | KRW 10.870,00 | KRW 10.970,00 | KRW 10.770,00 | 343,03K |
| 2026-09-21 | KRW 10.850,00 | -1,27 % | KRW 11.010,00 | KRW 11.160,00 | KRW 10.810,00 | 323,34K |
| 2026-09-18 | KRW 10.990,00 | -1,43 % | KRW 11.250,00 | KRW 11.310,00 | KRW 10.990,00 | 364,01K |
| 2026-09-17 | KRW 11.150,00 | -0,45 % | KRW 11.210,00 | KRW 11.280,00 | KRW 10.950,00 | 452,27K |
| 2026-09-16 | KRW 11.200,00 | -0,36 % | KRW 11.190,00 | KRW 11.300,00 | KRW 11.050,00 | 271,78K |
| 2026-09-15 | KRW 11.240,00 | -1,66 % | KRW 11.310,00 | KRW 11.450,00 | KRW 11.150,00 | 228,58K |
| 2026-09-14 | KRW 11.430,00 | -0,26 % | KRW 11.330,00 | KRW 11.490,00 | KRW 11.250,00 | 313,10K |
| 2026-09-11 | KRW 11.460,00 | +0,17 % | KRW 11.290,00 | KRW 11.620,00 | KRW 11.220,00 | 399,76K |
| 2026-09-10 | KRW 11.440,00 | +3,06 % | KRW 11.020,00 | KRW 11.620,00 | KRW 10.880,00 | 684,27K |
| 2026-09-09 | KRW 11.100,00 | -2,37 % | KRW 11.320,00 | KRW 11.590,00 | KRW 11.100,00 | 385,59K |
| 2026-09-08 | KRW 11.370,00 | +1,34 % | KRW 11.170,00 | KRW 11.750,00 | KRW 11.160,00 | 683,56K |
| 2026-09-07 | KRW 11.220,00 | +1,81 % | KRW 11.140,00 | KRW 11.290,00 | KRW 10.900,00 | 376,28K |
| 2026-09-04 | KRW 11.020,00 | +1,19 % | KRW 10.890,00 | KRW 11.200,00 | KRW 10.810,00 | 375,07K |
| 2026-09-03 | KRW 10.890,00 | +1,78 % | KRW 10.750,00 | KRW 11.100,00 | KRW 10.590,00 | 552,66K |
| 2026-09-02 | KRW 10.700,00 | +0,38 % | KRW 10.520,00 | KRW 10.910,00 | KRW 10.350,00 | 423,99K |
| 2026-09-01 | KRW 10.660,00 | -1,39 % | KRW 10.650,00 | KRW 10.880,00 | KRW 10.610,00 | 219,33K |
| 2026-08-31 | KRW 10.810,00 | -2,17 % | KRW 10.950,00 | KRW 10.950,00 | KRW 10.490,00 | 426,28K |
| 2026-08-28 | KRW 11.050,00 | +4,64 % | KRW 10.560,00 | KRW 11.060,00 | KRW 10.420,00 | 419,05K |
| 2026-08-27 | KRW 10.560,00 | -3,56 % | KRW 10.880,00 | KRW 10.950,00 | KRW 10.530,00 | 595,10K |
| 2026-08-26 | KRW 10.950,00 | -1,88 % | KRW 11.090,00 | KRW 11.200,00 | KRW 10.870,00 | 338,39K |
| 2026-08-25 | KRW 11.160,00 | +2,01 % | KRW 10.860,00 | KRW 11.180,00 | KRW 10.520,00 | 436,18K |
| 2026-08-24 | KRW 10.940,00 | +3,40 % | KRW 10.580,00 | KRW 11.030,00 | KRW 10.300,00 | 452,19K |
| 2026-08-21 | KRW 10.580,00 | -1,21 % | KRW 10.530,00 | KRW 10.740,00 | KRW 10.250,00 | 423,37K |
| 2026-08-20 | KRW 10.710,00 | +0,37 % | KRW 10.770,00 | KRW 11.230,00 | KRW 10.710,00 | 526,60K |
| 2026-08-19 | KRW 10.670,00 | +0,28 % | KRW 10.460,00 | KRW 10.890,00 | KRW 10.130,00 | 497,96K |
| 2026-08-18 | KRW 10.640,00 | -5,25 % | KRW 11.220,00 | KRW 11.230,00 | KRW 10.480,00 | 666,15K |
| 2026-08-14 | KRW 11.230,00 | +0,27 % | KRW 11.300,00 | KRW 11.750,00 | KRW 10.840,00 | 518,06K |
| 2026-08-13 | KRW 11.200,00 | -1,58 % | KRW 11.350,00 | KRW 11.600,00 | KRW 11.160,00 | 733,53K |
| 2026-08-12 | KRW 11.380,00 | -1,73 % | KRW 11.510,00 | KRW 11.690,00 | KRW 11.300,00 | 550,54K |
| 2026-08-11 | KRW 11.580,00 | +2,21 % | KRW 11.270,00 | KRW 11.660,00 | KRW 11.070,00 | 751,92K |
| 2026-08-10 | KRW 11.330,00 | +2,72 % | KRW 11.180,00 | KRW 11.500,00 | KRW 11.110,00 | 909,12K |
| 2026-08-07 | KRW 11.030,00 | +2,99 % | KRW 10.730,00 | KRW 11.060,00 | KRW 10.630,00 | 446,57K |
| 2026-08-06 | KRW 10.710,00 | -1,47 % | KRW 10.870,00 | KRW 10.960,00 | KRW 10.540,00 | 381,15K |
| 2026-08-05 | KRW 10.870,00 | +2,07 % | KRW 10.700,00 | KRW 11.100,00 | KRW 10.700,00 | 498,53K |
| 2026-08-04 | KRW 10.650,00 | +5,34 % | KRW 10.190,00 | KRW 10.860,00 | KRW 10.190,00 | 937,09K |
| 2026-08-03 | KRW 10.110,00 | +5,31 % | KRW 9.400,00 | KRW 10.510,00 | KRW 9.370,00 | 840,69K |
| 2026-07-31 | KRW 9.600,00 | +7,87 % | KRW 9.030,00 | KRW 9.750,00 | KRW 9.030,00 | 616,54K |
| 2026-07-30 | KRW 8.900,00 | +0,91 % | KRW 8.700,00 | KRW 9.380,00 | KRW 8.700,00 | 625,67K |
| 2026-07-29 | KRW 8.820,00 | -4,55 % | KRW 9.240,00 | KRW 9.430,00 | KRW 8.500,00 | 841,13K |
| 2026-07-28 | KRW 9.240,00 | -4,74 % | KRW 9.530,00 | KRW 9.580,00 | KRW 9.010,00 | 445,92K |
| 2026-07-27 | KRW 9.700,00 | -1,42 % | KRW 10.000,00 | KRW 10.170,00 | KRW 9.650,00 | 361,95K |
| 2026-07-24 | KRW 9.840,00 | -2,77 % | KRW 10.000,00 | KRW 10.280,00 | KRW 9.790,00 | 383,64K |
| 2026-07-23 | KRW 10.120,00 | +8,00 % | KRW 9.440,00 | KRW 10.130,00 | KRW 9.420,00 | 561,06K |
| 2026-07-22 | KRW 9.370,00 | -1,26 % | KRW 9.550,00 | KRW 9.790,00 | KRW 9.370,00 | 364,69K |
| 2026-07-21 | KRW 9.490,00 | -0,94 % | KRW 9.440,00 | KRW 9.660,00 | KRW 9.290,00 | 408,99K |
| 2026-07-20 | KRW 9.580,00 | -1,84 % | KRW 9.560,00 | KRW 9.750,00 | KRW 9.320,00 | 601,62K |
| 2026-07-16 | KRW 9.760,00 | -1,61 % | KRW 9.920,00 | KRW 9.970,00 | KRW 9.560,00 | 340,90K |
| 2026-07-15 | KRW 9.920,00 | +2,48 % | KRW 9.810,00 | KRW 10.120,00 | KRW 9.750,00 | 669,46K |
| 2026-07-14 | KRW 9.680,00 | -5,00 % | KRW 10.390,00 | KRW 10.500,00 | KRW 9.600,00 | 676,69K |
| 2026-07-13 | KRW 10.190,00 | -1,64 % | KRW 10.460,00 | KRW 10.990,00 | KRW 10.150,00 | 862,51K |
| 2026-07-10 | KRW 10.360,00 | +7,02 % | KRW 9.700,00 | KRW 10.700,00 | KRW 9.700,00 | 746,89K |
| 2026-07-09 | KRW 9.680,00 | -1,63 % | KRW 9.840,00 | KRW 10.020,00 | KRW 9.510,00 | 914,32K |
| 2026-07-08 | KRW 9.840,00 | -1,99 % | KRW 9.840,00 | KRW 10.300,00 | KRW 9.650,00 | 794,75K |
| 2026-07-07 | KRW 10.040,00 | -0,40 % | KRW 10.050,00 | KRW 10.320,00 | KRW 9.830,00 | 527,84K |
| 2026-07-06 | KRW 10.080,00 | +1,72 % | KRW 9.910,00 | KRW 10.240,00 | KRW 9.720,00 | 479,44K |
| 2026-07-03 | KRW 9.910,00 | -0,80 % | KRW 10.000,00 | KRW 10.020,00 | KRW 9.560,00 | 412,57K |
| 2026-07-02 | KRW 9.990,00 | +0,10 % | KRW 9.860,00 | KRW 10.160,00 | KRW 9.670,00 | 526,07K |
| 2026-07-01 | KRW 9.980,00 | +2,67 % | KRW 9.760,00 | KRW 10.040,00 | KRW 9.710,00 | 698,98K |
| 2026-06-30 | KRW 9.720,00 | -5,08 % | KRW 10.060,00 | KRW 10.210,00 | KRW 9.670,00 | 558,25K |
| 2026-06-29 | KRW 10.240,00 | +12,16 % | KRW 9.100,00 | KRW 10.290,00 | KRW 9.100,00 | 787,25K |
| 2026-06-26 | KRW 9.130,00 | -3,08 % | KRW 9.350,00 | KRW 9.420,00 | KRW 8.880,00 | 1,11M |
| 2026-06-25 | KRW 9.420,00 | -1,88 % | KRW 9.600,00 | KRW 9.970,00 | KRW 9.390,00 | 657,06K |
| 2026-06-24 | KRW 9.600,00 | +0,42 % | KRW 9.560,00 | KRW 9.870,00 | KRW 9.410,00 | 536,31K |
| 2026-06-23 | KRW 9.560,00 | -4,40 % | KRW 10.000,00 | KRW 10.120,00 | KRW 9.500,00 | 760,08K |
| 2026-06-22 | KRW 10.000,00 | -2,15 % | KRW 10.040,00 | KRW 10.470,00 | KRW 9.950,00 | 645,65K |
| 2026-06-19 | KRW 10.220,00 | -3,68 % | KRW 10.610,00 | KRW 10.750,00 | KRW 9.900,00 | 648,32K |
| 2026-06-18 | KRW 10.610,00 | -4,33 % | KRW 11.090,00 | KRW 11.230,00 | KRW 10.610,00 | 589,99K |
| 2026-06-17 | KRW 11.090,00 | -0,18 % | KRW 11.110,00 | KRW 11.360,00 | KRW 10.930,00 | 349,33K |
| 2026-06-16 | KRW 11.110,00 | +1,83 % | KRW 10.890,00 | KRW 11.240,00 | KRW 10.780,00 | 430,97K |
| 2026-06-15 | KRW 10.910,00 | +4,80 % | KRW 10.610,00 | KRW 11.100,00 | KRW 10.610,00 | 547,92K |
| 2026-06-12 | KRW 10.410,00 | +1,36 % | KRW 10.550,00 | KRW 10.840,00 | KRW 10.350,00 | 566,69K |
| 2026-06-11 | KRW 10.270,00 | +1,38 % | KRW 10.000,00 | KRW 10.310,00 | KRW 9.850,00 | 863,47K |
| 2026-06-10 | KRW 10.130,00 | -1,46 % | KRW 10.100,00 | KRW 10.400,00 | KRW 9.860,00 | 104 |
| 2026-06-09 | KRW 10.280,00 | +3,32 % | KRW 10.040,00 | KRW 10.450,00 | KRW 9.870,00 | 673,75K |
| 2026-06-08 | KRW 9.950,00 | -5,60 % | KRW 10.320,00 | KRW 10.320,00 | KRW 9.630,00 | 1,07M |
| 2026-06-05 | KRW 10.540,00 | -4,53 % | KRW 11.030,00 | KRW 11.040,00 | KRW 10.460,00 | 704,67K |
| 2026-06-04 | KRW 11.040,00 | +1,28 % | KRW 10.890,00 | KRW 11.400,00 | KRW 10.860,00 | 742,85K |
| 2026-06-02 | KRW 10.900,00 | -1,62 % | KRW 11.060,00 | KRW 11.100,00 | KRW 10.650,00 | 749,53K |
| 2026-06-01 | KRW 11.080,00 | -1,77 % | KRW 11.100,00 | KRW 11.270,00 | KRW 10.710,00 | 761,88K |
| 2026-05-29 | KRW 11.280,00 | -0,44 % | KRW 11.300,00 | KRW 11.470,00 | KRW 10.940,00 | 998,48K |
| 2026-05-28 | KRW 11.330,00 | -1,48 % | KRW 11.510,00 | KRW 11.640,00 | KRW 11.000,00 | 728,89K |
| 2026-05-27 | KRW 11.500,00 | -2,29 % | KRW 11.770,00 | KRW 11.890,00 | KRW 11.330,00 | 1,13M |
| 2026-05-26 | KRW 11.770,00 | -3,29 % | KRW 12.280,00 | KRW 12.490,00 | KRW 11.710,00 | 990,96K |
| 2026-05-22 | KRW 12.170,00 | +0,91 % | KRW 12.060,00 | KRW 12.340,00 | KRW 11.990,00 | 592,69K |
| 2026-05-21 | KRW 12.060,00 | +2,64 % | KRW 12.180,00 | KRW 12.290,00 | KRW 11.900,00 | 663,04K |