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 12.410,00 | +0,49 % | KRW 12.440,00 | KRW 12.540,00 | KRW 12.340,00 | 15,18K |
| 2026-10-01 | KRW 12.350,00 | -1,20 % | KRW 12.860,00 | KRW 13.000,00 | KRW 12.200,00 | 36,69K |
| 2026-09-30 | KRW 12.500,00 | +1,87 % | KRW 12.420,00 | KRW 12.710,00 | KRW 12.340,00 | 24,59K |
| 2026-09-29 | KRW 12.270,00 | -0,89 % | KRW 12.380,00 | KRW 12.380,00 |
| KRW 12.130,00 |
| 27,46K |
| 2026-09-28 | KRW 12.380,00 | -0,32 % | KRW 12.500,00 | KRW 12.700,00 | KRW 12.300,00 | 22,10K |
| 2026-09-23 | KRW 12.420,00 | -0,72 % | KRW 12.540,00 | KRW 12.770,00 | KRW 12.350,00 | 34,89K |
| 2026-09-22 | KRW 12.510,00 | -1,57 % | KRW 12.800,00 | KRW 12.950,00 | KRW 12.510,00 | 41,02K |
| 2026-09-21 | KRW 12.710,00 | -0,31 % | KRW 13.000,00 | KRW 13.200,00 | KRW 12.580,00 | 48,19K |
| 2026-09-18 | KRW 12.750,00 | -0,39 % | KRW 12.810,00 | KRW 13.100,00 | KRW 12.650,00 | 66,11K |
| 2026-09-17 | KRW 12.800,00 | +2,40 % | KRW 12.500,00 | KRW 12.900,00 | KRW 12.480,00 | 81,02K |
| 2026-09-16 | KRW 12.500,00 | +0,40 % | KRW 12.330,00 | KRW 12.710,00 | KRW 12.210,00 | 49,62K |
| 2026-09-15 | KRW 12.450,00 | -1,58 % | KRW 12.690,00 | KRW 13.070,00 | KRW 12.210,00 | 157,38K |
| 2026-09-14 | KRW 12.650,00 | +5,59 % | KRW 12.000,00 | KRW 12.860,00 | KRW 11.730,00 | 116,84K |
| 2026-09-11 | KRW 11.980,00 | -0,17 % | KRW 11.900,00 | KRW 12.070,00 | KRW 11.720,00 | 12,13K |
| 2026-09-10 | KRW 12.000,00 | +1,52 % | KRW 11.850,00 | KRW 12.030,00 | KRW 11.620,00 | 15,18K |
| 2026-09-09 | KRW 11.820,00 | +0,85 % | KRW 11.620,00 | KRW 11.920,00 | KRW 11.590,00 | 23,37K |
| 2026-09-08 | KRW 11.720,00 | +0,26 % | KRW 11.810,00 | KRW 11.970,00 | KRW 11.670,00 | 21,08K |
| 2026-09-07 | KRW 11.690,00 | +0,34 % | KRW 11.830,00 | KRW 11.950,00 | KRW 11.300,00 | 31,62K |
| 2026-09-04 | KRW 11.650,00 | +0,52 % | KRW 11.700,00 | KRW 11.850,00 | KRW 11.530,00 | 17,00K |
| 2026-09-03 | KRW 11.590,00 | +0,96 % | KRW 11.510,00 | KRW 12.050,00 | KRW 11.330,00 | 39,16K |
| 2026-09-02 | KRW 11.480,00 | -1,20 % | KRW 11.610,00 | KRW 11.610,00 | KRW 11.370,00 | 15,01K |
| 2026-09-01 | KRW 11.620,00 | -0,60 % | KRW 11.680,00 | KRW 11.790,00 | KRW 11.530,00 | 19,55K |
| 2026-08-31 | KRW 11.690,00 | -0,76 % | KRW 11.750,00 | KRW 11.750,00 | KRW 11.280,00 | 26,23K |
| 2026-08-28 | KRW 11.780,00 | -0,08 % | KRW 11.800,00 | KRW 11.880,00 | KRW 11.630,00 | 19,67K |
| 2026-08-27 | KRW 11.790,00 | +0,17 % | KRW 11.900,00 | KRW 12.150,00 | KRW 11.660,00 | 25,15K |
| 2026-08-26 | KRW 11.770,00 | +0,60 % | KRW 11.710,00 | KRW 11.810,00 | KRW 11.460,00 | 17,09K |
| 2026-08-25 | KRW 11.700,00 | +2,72 % | KRW 11.650,00 | KRW 11.800,00 | KRW 11.200,00 | 21,78K |
| 2026-08-24 | KRW 11.390,00 | +0,98 % | KRW 11.330,00 | KRW 11.590,00 | KRW 11.280,00 | 13,77K |
| 2026-08-21 | KRW 11.280,00 | -3,67 % | KRW 11.710,00 | KRW 11.710,00 | KRW 11.100,00 | 35,35K |
| 2026-08-20 | KRW 11.710,00 | -0,26 % | KRW 11.750,00 | KRW 11.970,00 | KRW 11.520,00 | 30,99K |
| 2026-08-19 | KRW 11.740,00 | -2,09 % | KRW 11.800,00 | KRW 11.920,00 | KRW 11.510,00 | 26,09K |
| 2026-08-18 | KRW 11.990,00 | -3,23 % | KRW 12.390,00 | KRW 12.390,00 | KRW 11.830,00 | 34,47K |
| 2026-08-14 | KRW 12.390,00 | +1,98 % | KRW 12.150,00 | KRW 12.510,00 | KRW 12.100,00 | 43,50K |
| 2026-08-13 | KRW 12.150,00 | -2,02 % | KRW 12.410,00 | KRW 12.500,00 | KRW 12.120,00 | 31,53K |
| 2026-08-12 | KRW 12.400,00 | -0,56 % | KRW 12.600,00 | KRW 12.600,00 | KRW 12.320,00 | 24,45K |
| 2026-08-11 | KRW 12.470,00 | +0,73 % | KRW 12.320,00 | KRW 12.580,00 | KRW 12.220,00 | 36,59K |
| 2026-08-10 | KRW 12.380,00 | +3,17 % | KRW 12.050,00 | KRW 12.420,00 | KRW 11.930,00 | 56,06K |
| 2026-08-07 | KRW 12.000,00 | +1,69 % | KRW 11.820,00 | KRW 12.000,00 | KRW 11.530,00 | 56,56K |
| 2026-08-06 | KRW 11.800,00 | +1,64 % | KRW 11.610,00 | KRW 11.940,00 | KRW 11.370,00 | 54,91K |
| 2026-08-05 | KRW 11.610,00 | +2,56 % | KRW 11.500,00 | KRW 11.810,00 | KRW 11.420,00 | 88,99K |
| 2026-08-04 | KRW 11.320,00 | +3,47 % | KRW 11.000,00 | KRW 11.430,00 | KRW 11.000,00 | 76,86K |
| 2026-08-03 | KRW 10.940,00 | 0,00 % | KRW 10.990,00 | KRW 11.350,00 | KRW 10.790,00 | 35,18K |
| 2026-07-31 | KRW 10.940,00 | +6,94 % | KRW 10.450,00 | KRW 11.080,00 | KRW 10.450,00 | 63,05K |
| 2026-07-30 | KRW 10.230,00 | +3,23 % | KRW 9.250,00 | KRW 10.640,00 | KRW 9.250,00 | 83,56K |
| 2026-07-29 | KRW 9.910,00 | -6,77 % | KRW 10.610,00 | KRW 10.750,00 | KRW 9.730,00 | 167,86K |
| 2026-07-28 | KRW 10.630,00 | -5,34 % | KRW 11.060,00 | KRW 11.060,00 | KRW 10.500,00 | 60,12K |
| 2026-07-27 | KRW 11.230,00 | -1,14 % | KRW 11.420,00 | KRW 11.660,00 | KRW 11.150,00 | 22,51K |
| 2026-07-24 | KRW 11.360,00 | -1,22 % | KRW 11.430,00 | KRW 11.690,00 | KRW 11.200,00 | 35,86K |
| 2026-07-23 | KRW 11.500,00 | +7,48 % | KRW 10.850,00 | KRW 11.560,00 | KRW 10.200,00 | 55,46K |
| 2026-07-22 | KRW 10.700,00 | -0,09 % | KRW 10.780,00 | KRW 11.100,00 | KRW 10.700,00 | 41,25K |
| 2026-07-21 | KRW 10.710,00 | +0,66 % | KRW 10.600,00 | KRW 10.900,00 | KRW 10.430,00 | 35,51K |
| 2026-07-20 | KRW 10.640,00 | -4,83 % | KRW 11.180,00 | KRW 11.180,00 | KRW 10.570,00 | 51,10K |
| 2026-07-16 | KRW 11.180,00 | -0,80 % | KRW 11.250,00 | KRW 11.290,00 | KRW 10.960,00 | 30,23K |
| 2026-07-15 | KRW 11.270,00 | +3,21 % | KRW 10.940,00 | KRW 11.290,00 | KRW 10.940,00 | 22,49K |
| 2026-07-14 | KRW 10.920,00 | +0,83 % | KRW 10.830,00 | KRW 11.040,00 | KRW 10.620,00 | 96,84K |
| 2026-07-13 | KRW 10.830,00 | -4,07 % | KRW 11.400,00 | KRW 11.580,00 | KRW 10.800,00 | 65,03K |
| 2026-07-10 | KRW 11.290,00 | +5,71 % | KRW 10.700,00 | KRW 11.600,00 | KRW 10.700,00 | 44,98K |
| 2026-07-09 | KRW 10.680,00 | -2,20 % | KRW 10.730,00 | KRW 11.130,00 | KRW 10.580,00 | 64,96K |
| 2026-07-08 | KRW 10.920,00 | -3,11 % | KRW 11.180,00 | KRW 11.550,00 | KRW 10.860,00 | 91,21K |
| 2026-07-07 | KRW 11.270,00 | -2,42 % | KRW 11.470,00 | KRW 11.700,00 | KRW 11.060,00 | 44,43K |
| 2026-07-06 | KRW 11.550,00 | 0,00 % | KRW 11.700,00 | KRW 11.860,00 | KRW 11.260,00 | 32,62K |
| 2026-07-03 | KRW 11.550,00 | +3,03 % | KRW 11.200,00 | KRW 11.690,00 | KRW 10.890,00 | 39,06K |
| 2026-07-02 | KRW 11.210,00 | -4,11 % | KRW 11.470,00 | KRW 11.800,00 | KRW 11.120,00 | 46,62K |
| 2026-07-01 | KRW 11.690,00 | +1,92 % | KRW 11.480,00 | KRW 12.060,00 | KRW 11.400,00 | 60,08K |
| 2026-06-30 | KRW 11.470,00 | -3,37 % | KRW 11.960,00 | KRW 12.030,00 | KRW 11.460,00 | 24,53K |
| 2026-06-29 | KRW 11.870,00 | +8,40 % | KRW 11.010,00 | KRW 12.010,00 | KRW 11.000,00 | 71,75K |
| 2026-06-26 | KRW 10.950,00 | -4,20 % | KRW 11.330,00 | KRW 11.400,00 | KRW 10.600,00 | 95,66K |
| 2026-06-25 | KRW 11.430,00 | -0,61 % | KRW 11.520,00 | KRW 11.800,00 | KRW 11.270,00 | 57,58K |
| 2026-06-24 | KRW 11.500,00 | +2,50 % | KRW 11.210,00 | KRW 11.840,00 | KRW 11.200,00 | 80,88K |
| 2026-06-23 | KRW 11.220,00 | -7,58 % | KRW 12.140,00 | KRW 12.260,00 | KRW 11.220,00 | 163,58K |
| 2026-06-22 | KRW 12.140,00 | -3,27 % | KRW 12.510,00 | KRW 12.700,00 | KRW 12.040,00 | 86,13K |
| 2026-06-19 | KRW 12.550,00 | -2,94 % | KRW 12.930,00 | KRW 13.050,00 | KRW 12.310,00 | 94,68K |
| 2026-06-18 | KRW 12.930,00 | -4,29 % | KRW 13.480,00 | KRW 13.730,00 | KRW 12.830,00 | 88,33K |
| 2026-06-17 | KRW 13.510,00 | -2,10 % | KRW 13.910,00 | KRW 14.350,00 | KRW 13.450,00 | 81,48K |
| 2026-06-16 | KRW 13.800,00 | -0,36 % | KRW 13.920,00 | KRW 14.150,00 | KRW 13.630,00 | 44,47K |
| 2026-06-15 | KRW 13.850,00 | -1,28 % | KRW 14.150,00 | KRW 14.600,00 | KRW 13.850,00 | 59,71K |
| 2026-06-12 | KRW 14.030,00 | +12,15 % | KRW 12.750,00 | KRW 15.050,00 | KRW 12.750,00 | 287,85K |
| 2026-06-11 | KRW 12.510,00 | +0,08 % | KRW 12.310,00 | KRW 12.560,00 | KRW 12.110,00 | 78,82K |
| 2026-06-10 | KRW 12.500,00 | -0,71 % | KRW 12.420,00 | KRW 12.860,00 | KRW 12.240,00 | 2 |
| 2026-06-09 | KRW 12.590,00 | +4,05 % | KRW 12.230,00 | KRW 12.930,00 | KRW 12.230,00 | 82,27K |
| 2026-06-08 | KRW 12.100,00 | -8,47 % | KRW 12.600,00 | KRW 12.630,00 | KRW 12.100,00 | 291,15K |
| 2026-06-05 | KRW 13.220,00 | -4,13 % | KRW 13.650,00 | KRW 13.790,00 | KRW 13.000,00 | 84,92K |
| 2026-06-04 | KRW 13.790,00 | -1,71 % | KRW 13.620,00 | KRW 14.290,00 | KRW 13.620,00 | 66,09K |
| 2026-06-02 | KRW 14.030,00 | -1,89 % | KRW 14.290,00 | KRW 14.290,00 | KRW 13.850,00 | 98,89K |
| 2026-06-01 | KRW 14.300,00 | -2,72 % | KRW 14.980,00 | KRW 14.980,00 | KRW 14.080,00 | 100,02K |
| 2026-05-29 | KRW 14.700,00 | -2,52 % | KRW 15.080,00 | KRW 15.220,00 | KRW 13.870,00 | 104,11K |
| 2026-05-28 | KRW 15.080,00 | -3,33 % | KRW 15.660,00 | KRW 16.110,00 | KRW 14.600,00 | 163,16K |
| 2026-05-27 | KRW 15.600,00 | -5,45 % | KRW 16.360,00 | KRW 16.740,00 | KRW 15.560,00 | 170,39K |
| 2026-05-26 | KRW 16.500,00 | -1,96 % | KRW 16.840,00 | KRW 17.150,00 | KRW 16.200,00 | 95,39K |
| 2026-05-22 | KRW 16.830,00 | -1,00 % | KRW 17.110,00 | KRW 17.740,00 | KRW 16.730,00 | 110,60K |