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 11.930,00 | +2,32 % | KRW 11.840,00 | KRW 12.040,00 | KRW 11.800,00 | 104,56K |
| 2026-10-01 | KRW 11.660,00 | +0,95 % | KRW 11.510,00 | KRW 11.730,00 | KRW 11.500,00 | 88,05K |
| 2026-09-30 | KRW 11.550,00 | -0,52 % | KRW 11.400,00 | KRW 11.690,00 | KRW 11.310,00 | 62,80K |
| 2026-09-29 | KRW 11.610,00 | -1,28 % | KRW 11.720,00 | KRW 11.890,00 |
| KRW 11.590,00 |
| 124,56K |
| 2026-09-28 | KRW 11.760,00 | +1,99 % | KRW 11.590,00 | KRW 11.850,00 | KRW 11.520,00 | 153,80K |
| 2026-09-23 | KRW 11.530,00 | -0,52 % | KRW 11.470,00 | KRW 11.680,00 | KRW 11.340,00 | 91,82K |
| 2026-09-22 | KRW 11.590,00 | -0,69 % | KRW 11.390,00 | KRW 11.640,00 | KRW 11.390,00 | 153,86K |
| 2026-09-21 | KRW 11.670,00 | +0,09 % | KRW 11.710,00 | KRW 11.870,00 | KRW 11.640,00 | 119,30K |
| 2026-09-18 | KRW 11.660,00 | -1,69 % | KRW 11.760,00 | KRW 11.840,00 | KRW 11.630,00 | 199,54K |
| 2026-09-17 | KRW 11.860,00 | -0,17 % | KRW 11.670,00 | KRW 12.000,00 | KRW 11.570,00 | 180,60K |
| 2026-09-16 | KRW 11.880,00 | -3,49 % | KRW 12.400,00 | KRW 12.460,00 | KRW 11.760,00 | 299,57K |
| 2026-09-15 | KRW 12.310,00 | -0,08 % | KRW 12.410,00 | KRW 12.660,00 | KRW 12.010,00 | 554,41K |
| 2026-09-14 | KRW 12.320,00 | -0,08 % | KRW 12.700,00 | KRW 13.340,00 | KRW 12.300,00 | 1,01M |
| 2026-09-11 | KRW 12.330,00 | -3,22 % | KRW 14.400,00 | KRW 14.580,00 | KRW 12.170,00 | 1,88M |
| 2026-09-10 | KRW 12.740,00 | +10,30 % | KRW 11.780,00 | KRW 14.880,00 | KRW 11.700,00 | 7,50M |
| 2026-09-09 | KRW 11.550,00 | +0,17 % | KRW 11.650,00 | KRW 11.740,00 | KRW 11.440,00 | 244,32K |
| 2026-09-08 | KRW 11.530,00 | +0,26 % | KRW 11.560,00 | KRW 11.670,00 | KRW 11.300,00 | 223,53K |
| 2026-09-07 | KRW 11.500,00 | +1,50 % | KRW 11.400,00 | KRW 11.540,00 | KRW 11.330,00 | 79,31K |
| 2026-09-04 | KRW 11.330,00 | +1,43 % | KRW 11.170,00 | KRW 11.420,00 | KRW 11.070,00 | 122,58K |
| 2026-09-03 | KRW 11.170,00 | -0,71 % | KRW 11.130,00 | KRW 11.570,00 | KRW 11.000,00 | 247,94K |
| 2026-09-02 | KRW 11.250,00 | +0,36 % | KRW 11.700,00 | KRW 12.200,00 | KRW 11.170,00 | 937,81K |
| 2026-09-01 | KRW 11.210,00 | 0,00 % | KRW 11.300,00 | KRW 11.430,00 | KRW 11.130,00 | 85,87K |
| 2026-08-31 | KRW 11.210,00 | -0,36 % | KRW 11.370,00 | KRW 11.470,00 | KRW 11.100,00 | 61,49K |
| 2026-08-28 | KRW 11.250,00 | +1,26 % | KRW 11.110,00 | KRW 11.290,00 | KRW 11.080,00 | 42,48K |
| 2026-08-27 | KRW 11.110,00 | -0,45 % | KRW 11.200,00 | KRW 11.300,00 | KRW 11.030,00 | 37,04K |
| 2026-08-26 | KRW 11.160,00 | -1,76 % | KRW 11.330,00 | KRW 11.330,00 | KRW 10.980,00 | 57,13K |
| 2026-08-25 | KRW 11.360,00 | +2,34 % | KRW 11.000,00 | KRW 11.390,00 | KRW 10.850,00 | 90,91K |
| 2026-08-24 | KRW 11.100,00 | +1,00 % | KRW 10.810,00 | KRW 11.160,00 | KRW 10.810,00 | 53,62K |
| 2026-08-21 | KRW 10.990,00 | -0,27 % | KRW 11.100,00 | KRW 11.190,00 | KRW 10.850,00 | 73,88K |
| 2026-08-20 | KRW 11.020,00 | +1,29 % | KRW 10.900,00 | KRW 11.090,00 | KRW 10.810,00 | 83,52K |
| 2026-08-19 | KRW 10.880,00 | -1,89 % | KRW 11.130,00 | KRW 11.160,00 | KRW 10.700,00 | 113,78K |
| 2026-08-18 | KRW 11.090,00 | +1,46 % | KRW 11.120,00 | KRW 11.280,00 | KRW 10.980,00 | 189,78K |
| 2026-08-14 | KRW 10.930,00 | +1,11 % | KRW 10.780,00 | KRW 10.930,00 | KRW 10.730,00 | 68,23K |
| 2026-08-13 | KRW 10.810,00 | -1,46 % | KRW 10.850,00 | KRW 10.910,00 | KRW 10.670,00 | 91,31K |
| 2026-08-12 | KRW 10.970,00 | +1,11 % | KRW 10.880,00 | KRW 11.070,00 | KRW 10.750,00 | 112,18K |
| 2026-08-11 | KRW 10.850,00 | +1,02 % | KRW 11.020,00 | KRW 11.110,00 | KRW 10.710,00 | 118,65K |
| 2026-08-10 | KRW 10.740,00 | +0,66 % | KRW 10.610,00 | KRW 10.830,00 | KRW 10.600,00 | 66,71K |
| 2026-08-07 | KRW 10.670,00 | +1,43 % | KRW 10.690,00 | KRW 10.830,00 | KRW 10.440,00 | 88,89K |
| 2026-08-06 | KRW 10.520,00 | -0,66 % | KRW 10.590,00 | KRW 10.690,00 | KRW 10.410,00 | 76,86K |
| 2026-08-05 | KRW 10.590,00 | -0,84 % | KRW 10.640,00 | KRW 10.800,00 | KRW 10.420,00 | 139,82K |
| 2026-08-04 | KRW 10.680,00 | +4,71 % | KRW 10.160,00 | KRW 10.700,00 | KRW 10.160,00 | 150,85K |
| 2026-08-03 | KRW 10.200,00 | -2,39 % | KRW 10.280,00 | KRW 10.400,00 | KRW 9.870,00 | 128,21K |
| 2026-07-31 | KRW 10.450,00 | +3,98 % | KRW 9.890,00 | KRW 10.520,00 | KRW 9.890,00 | 188,50K |
| 2026-07-30 | KRW 10.050,00 | +2,03 % | KRW 10.000,00 | KRW 10.500,00 | KRW 9.940,00 | 236,29K |
| 2026-07-29 | KRW 9.850,00 | -3,90 % | KRW 10.180,00 | KRW 10.970,00 | KRW 9.690,00 | 688,51K |
| 2026-07-28 | KRW 10.250,00 | -6,05 % | KRW 10.600,00 | KRW 10.770,00 | KRW 10.130,00 | 219,43K |
| 2026-07-27 | KRW 10.910,00 | -9,31 % | KRW 11.450,00 | KRW 11.450,00 | KRW 10.900,00 | 377,49K |
| 2026-07-24 | KRW 12.030,00 | +0,25 % | KRW 12.690,00 | KRW 12.890,00 | KRW 11.910,00 | 676,58K |
| 2026-07-23 | KRW 12.000,00 | +1,78 % | KRW 11.600,00 | KRW 12.090,00 | KRW 11.600,00 | 404,07K |
| 2026-07-22 | KRW 11.790,00 | +5,08 % | KRW 11.220,00 | KRW 11.790,00 | KRW 11.090,00 | 407,08K |
| 2026-07-21 | KRW 11.220,00 | -4,75 % | KRW 11.680,00 | KRW 11.810,00 | KRW 11.030,00 | 300,60K |
| 2026-07-20 | KRW 11.780,00 | +4,90 % | KRW 11.820,00 | KRW 12.200,00 | KRW 11.460,00 | 779,42K |
| 2026-07-16 | KRW 11.230,00 | -2,94 % | KRW 11.660,00 | KRW 11.900,00 | KRW 11.220,00 | 354,01K |
| 2026-07-15 | KRW 11.570,00 | -0,60 % | KRW 11.400,00 | KRW 11.780,00 | KRW 11.350,00 | 393,96K |
| 2026-07-14 | KRW 11.640,00 | +1,31 % | KRW 12.160,00 | KRW 12.990,00 | KRW 11.540,00 | 1,81M |
| 2026-07-13 | KRW 11.490,00 | +0,79 % | KRW 11.900,00 | KRW 12.250,00 | KRW 11.450,00 | 1,14M |
| 2026-07-10 | KRW 11.400,00 | +1,51 % | KRW 11.000,00 | KRW 11.500,00 | KRW 10.900,00 | 361,85K |
| 2026-07-09 | KRW 11.230,00 | +2,84 % | KRW 11.030,00 | KRW 12.880,00 | KRW 10.780,00 | 3,05M |
| 2026-07-08 | KRW 10.920,00 | +0,09 % | KRW 11.350,00 | KRW 12.410,00 | KRW 10.600,00 | 2,21M |
| 2026-07-07 | KRW 10.910,00 | -0,91 % | KRW 10.900,00 | KRW 11.230,00 | KRW 10.830,00 | 43,18K |
| 2026-07-06 | KRW 11.010,00 | 0,00 % | KRW 11.010,00 | KRW 11.120,00 | KRW 10.840,00 | 52,23K |
| 2026-07-03 | KRW 11.010,00 | +0,64 % | KRW 10.940,00 | KRW 11.050,00 | KRW 10.500,00 | 44,21K |
| 2026-07-02 | KRW 10.940,00 | -1,26 % | KRW 10.970,00 | KRW 11.100,00 | KRW 10.250,00 | 50,14K |
| 2026-07-01 | KRW 11.080,00 | +1,37 % | KRW 11.000,00 | KRW 11.190,00 | KRW 10.790,00 | 43,55K |
| 2026-06-30 | KRW 10.930,00 | +0,18 % | KRW 10.910,00 | KRW 11.200,00 | KRW 10.820,00 | 54,40K |
| 2026-06-29 | KRW 10.910,00 | +2,73 % | KRW 10.300,00 | KRW 10.920,00 | KRW 10.300,00 | 77,67K |
| 2026-06-26 | KRW 10.620,00 | -2,12 % | KRW 10.850,00 | KRW 11.080,00 | KRW 10.420,00 | 102,15K |
| 2026-06-25 | KRW 10.850,00 | -2,25 % | KRW 10.870,00 | KRW 11.190,00 | KRW 10.850,00 | 99,95K |
| 2026-06-24 | KRW 11.100,00 | +2,02 % | KRW 10.800,00 | KRW 11.250,00 | KRW 10.700,00 | 93,66K |
| 2026-06-23 | KRW 10.880,00 | -3,72 % | KRW 11.000,00 | KRW 11.490,00 | KRW 10.800,00 | 130,46K |
| 2026-06-22 | KRW 11.300,00 | +0,62 % | KRW 11.240,00 | KRW 11.510,00 | KRW 11.050,00 | 79,51K |
| 2026-06-19 | KRW 11.230,00 | -3,19 % | KRW 11.300,00 | KRW 12.090,00 | KRW 11.100,00 | 371,85K |
| 2026-06-18 | KRW 11.600,00 | -2,60 % | KRW 11.920,00 | KRW 11.930,00 | KRW 11.570,00 | 102,65K |
| 2026-06-17 | KRW 11.910,00 | -1,57 % | KRW 12.100,00 | KRW 12.150,00 | KRW 11.900,00 | 110,08K |
| 2026-06-16 | KRW 12.100,00 | +2,11 % | KRW 11.850,00 | KRW 12.140,00 | KRW 11.800,00 | 100,25K |
| 2026-06-15 | KRW 11.850,00 | -2,39 % | KRW 12.140,00 | KRW 12.300,00 | KRW 11.840,00 | 159,33K |
| 2026-06-12 | KRW 12.140,00 | -0,16 % | KRW 12.000,00 | KRW 12.230,00 | KRW 11.900,00 | 206,89K |
| 2026-06-11 | KRW 12.160,00 | +1,93 % | KRW 12.490,00 | KRW 12.890,00 | KRW 11.820,00 | 423,59K |
| 2026-06-10 | KRW 11.930,00 | +0,93 % | KRW 11.970,00 | KRW 12.150,00 | KRW 11.820,00 | 22 |
| 2026-06-09 | KRW 11.820,00 | -0,17 % | KRW 11.500,00 | KRW 12.140,00 | KRW 11.500,00 | 209,13K |
| 2026-06-08 | KRW 11.840,00 | -1,25 % | KRW 11.900,00 | KRW 12.350,00 | KRW 11.650,00 | 402,99K |
| 2026-06-05 | KRW 11.990,00 | -2,52 % | KRW 12.250,00 | KRW 12.290,00 | KRW 11.920,00 | 138,27K |
| 2026-06-04 | KRW 12.300,00 | +0,99 % | KRW 12.140,00 | KRW 12.630,00 | KRW 12.140,00 | 161,36K |
| 2026-06-02 | KRW 12.180,00 | -3,33 % | KRW 12.210,00 | KRW 12.750,00 | KRW 12.100,00 | 289,36K |
| 2026-06-01 | KRW 12.600,00 | -0,40 % | KRW 12.550,00 | KRW 12.850,00 | KRW 12.250,00 | 288,66K |
| 2026-05-29 | KRW 12.650,00 | -4,02 % | KRW 12.700,00 | KRW 12.940,00 | KRW 12.500,00 | 542,39K |
| 2026-05-28 | KRW 13.180,00 | +1,15 % | KRW 12.910,00 | KRW 15.030,00 | KRW 12.910,00 | 3,94M |
| 2026-05-27 | KRW 13.030,00 | -2,54 % | KRW 13.330,00 | KRW 13.330,00 | KRW 12.860,00 | 189,61K |
| 2026-05-26 | KRW 13.370,00 | -2,19 % | KRW 13.600,00 | KRW 13.600,00 | KRW 13.100,00 | 186,87K |
| 2026-05-22 | KRW 13.670,00 | +1,56 % | KRW 13.450,00 | KRW 13.680,00 | KRW 13.450,00 | 145,74K |