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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 10.700,00 | -0,47 % | KRW 10.930,00 | KRW 10.940,00 | KRW 10.640,00 | 24,88K |
| 2026-09-29 | KRW 10.750,00 | -2,89 % | KRW 11.070,00 | KRW 11.090,00 | KRW 10.680,00 | 8,20K |
| 2026-09-28 | KRW 11.070,00 | +1,93 % | KRW 10.970,00 | KRW 11.150,00 | KRW 10.870,00 | 6,78K |
| 2026-09-23 | KRW 10.860,00 | -4,23 % | KRW 11.380,00 | KRW 11.380,00 | KRW 10.840,00 | 40,11K |
| 2026-09-22 | KRW 11.340,00 | +1,25 % | KRW 11.370,00 | KRW 11.370,00 | KRW 11.080,00 | 13,92K |
| 2026-09-21 | KRW 11.200,00 | -1,41 % | KRW 11.400,00 | KRW 11.530,00 | KRW 10.980,00 | 22,35K |
| 2026-09-18 | KRW 11.360,00 | -0,26 % | KRW 11.340,00 | KRW 11.560,00 | KRW 11.280,00 | 11,69K |
| 2026-09-17 | KRW 11.390,00 | +0,18 % | KRW 11.670,00 | KRW 11.670,00 | KRW 11.230,00 | 15,23K |
| 2026-09-16 | KRW 11.370,00 | -2,74 % | KRW 11.740,00 | KRW 11.740,00 | KRW 11.370,00 | 12,96K |
| 2026-09-15 | KRW 11.690,00 | -0,85 % | KRW 11.790,00 | KRW 11.820,00 | KRW 11.510,00 | 9,60K |
| 2026-09-14 | KRW 11.790,00 | -2,80 % | KRW 12.100,00 | KRW 12.100,00 | KRW 11.550,00 | 13,91K |
| 2026-09-11 | KRW 12.130,00 | +0,25 % | KRW 11.980,00 | KRW 12.200,00 | KRW 11.960,00 | 21,51K |
| 2026-09-10 | KRW 12.100,00 | -0,17 % | KRW 12.130,00 | KRW 12.300,00 | KRW 11.860,00 | 26,02K |
| 2026-09-09 | KRW 12.120,00 | -1,38 % | KRW 12.290,00 | KRW 12.460,00 | KRW 11.980,00 | 42,93K |
| 2026-09-08 | KRW 12.290,00 | -1,21 % | KRW 12.350,00 | KRW 12.650,00 | KRW 12.030,00 | 52,23K |
| 2026-09-07 | KRW 12.440,00 | -0,88 % | KRW 12.290,00 | KRW 12.600,00 | KRW 12.280,00 | 22,04K |
| 2026-09-04 | KRW 12.550,00 | +4,76 % | KRW 11.980,00 | KRW 12.610,00 | KRW 11.830,00 | 57,23K |
| 2026-09-03 | KRW 11.980,00 | +3,54 % | KRW 11.730,00 | KRW 12.070,00 | KRW 11.400,00 | 31,36K |
| 2026-09-02 | KRW 11.570,00 | -1,95 % | KRW 11.600,00 | KRW 11.850,00 | KRW 11.470,00 | 15,54K |
| 2026-09-01 | KRW 11.800,00 | -2,16 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.560,00 | 20,92K |
| 2026-08-31 | KRW 12.060,00 | -2,90 % | KRW 12.310,00 | KRW 12.350,00 | KRW 11.850,00 | 30,96K |
| 2026-08-28 | KRW 12.420,00 | +2,05 % | KRW 12.170,00 | KRW 12.420,00 | KRW 11.940,00 | 39,14K |
| 2026-08-27 | KRW 12.170,00 | +2,35 % | KRW 11.890,00 | KRW 12.460,00 | KRW 11.720,00 | 78,67K |
| 2026-08-26 | KRW 11.890,00 | +8,19 % | KRW 10.910,00 | KRW 11.950,00 | KRW 10.910,00 | 98,06K |
| 2026-08-25 | KRW 10.990,00 | +2,23 % | KRW 10.750,00 | KRW 10.990,00 | KRW 10.460,00 | 17,81K |
| 2026-08-24 | KRW 10.750,00 | +0,28 % | KRW 10.730,00 | KRW 10.830,00 | KRW 10.590,00 | 11,33K |
| 2026-08-21 | KRW 10.720,00 | -1,92 % | KRW 10.830,00 | KRW 10.840,00 | KRW 10.480,00 | 21,63K |
| 2026-08-20 | KRW 10.930,00 | +0,09 % | KRW 10.930,00 | KRW 11.150,00 | KRW 10.830,00 | 17,20K |
| 2026-08-19 | KRW 10.920,00 | -1,18 % | KRW 10.840,00 | KRW 11.020,00 | KRW 10.600,00 | 28,25K |
| 2026-08-18 | KRW 11.050,00 | -5,47 % | KRW 11.620,00 | KRW 11.670,00 | KRW 10.880,00 | 75,06K |
| 2026-08-14 | KRW 11.690,00 | +5,70 % | KRW 11.150,00 | KRW 11.930,00 | KRW 10.840,00 | 114,98K |
| 2026-08-13 | KRW 11.060,00 | 0,00 % | KRW 11.070,00 | KRW 11.170,00 | KRW 10.720,00 | 39,05K |
| 2026-08-12 | KRW 11.060,00 | +0,27 % | KRW 11.190,00 | KRW 11.200,00 | KRW 10.890,00 | 11,79K |
| 2026-08-11 | KRW 11.030,00 | +1,29 % | KRW 10.940,00 | KRW 11.280,00 | KRW 10.720,00 | 36,96K |
| 2026-08-10 | KRW 10.890,00 | +3,32 % | KRW 10.550,00 | KRW 10.940,00 | KRW 10.550,00 | 33,95K |
| 2026-08-07 | KRW 10.540,00 | -0,94 % | KRW 10.560,00 | KRW 10.690,00 | KRW 10.380,00 | 13,64K |
| 2026-08-06 | KRW 10.640,00 | +1,92 % | KRW 10.640,00 | KRW 10.680,00 | KRW 10.360,00 | 23,35K |
| 2026-08-05 | KRW 10.440,00 | +0,97 % | KRW 10.440,00 | KRW 10.640,00 | KRW 10.350,00 | 28,73K |
| 2026-08-04 | KRW 10.340,00 | +5,94 % | KRW 9.850,00 | KRW 10.350,00 | KRW 9.850,00 | 24,04K |
| 2026-08-03 | KRW 9.760,00 | +1,35 % | KRW 9.750,00 | KRW 10.050,00 | KRW 9.600,00 | 22,61K |
| 2026-07-31 | KRW 9.630,00 | +5,94 % | KRW 9.280,00 | KRW 9.750,00 | KRW 9.280,00 | 46,97K |
| 2026-07-30 | KRW 9.090,00 | +0,33 % | KRW 9.030,00 | KRW 9.475,00 | KRW 8.910,00 | 42,52K |
| 2026-07-29 | KRW 9.060,00 | -5,43 % | KRW 9.790,00 | KRW 9.800,00 | KRW 8.750,00 | 100,26K |
| 2026-07-28 | KRW 9.580,00 | -6,63 % | KRW 10.150,00 | KRW 10.150,00 | KRW 9.510,00 | 97,26K |
| 2026-07-27 | KRW 10.260,00 | +0,98 % | KRW 10.300,00 | KRW 10.480,00 | KRW 10.080,00 | 27,94K |
| 2026-07-24 | KRW 10.160,00 | -5,75 % | KRW 10.690,00 | KRW 10.690,00 | KRW 10.150,00 | 25,02K |
| 2026-07-23 | KRW 10.780,00 | +9,22 % | KRW 10.150,00 | KRW 10.780,00 | KRW 9.900,00 | 54,03K |
| 2026-07-22 | KRW 9.870,00 | +0,41 % | KRW 9.910,00 | KRW 10.200,00 | KRW 9.850,00 | 19,74K |
| 2026-07-21 | KRW 9.830,00 | +1,34 % | KRW 9.660,00 | KRW 9.950,00 | KRW 9.520,00 | 22,31K |
| 2026-07-20 | KRW 9.700,00 | -3,00 % | KRW 9.950,00 | KRW 9.990,00 | KRW 9.700,00 | 16,87K |
| 2026-07-16 | KRW 10.000,00 | -3,10 % | KRW 10.320,00 | KRW 10.400,00 | KRW 9.870,00 | 33,60K |
| 2026-07-15 | KRW 10.320,00 | 0,00 % | KRW 10.420,00 | KRW 10.640,00 | KRW 10.190,00 | 38,90K |
| 2026-07-14 | KRW 10.320,00 | -3,46 % | KRW 10.660,00 | KRW 10.690,00 | KRW 10.100,00 | 33,21K |
| 2026-07-13 | KRW 10.690,00 | -5,90 % | KRW 11.360,00 | KRW 11.490,00 | KRW 10.550,00 | 50,95K |
| 2026-07-10 | KRW 11.360,00 | +1,61 % | KRW 11.050,00 | KRW 11.640,00 | KRW 11.050,00 | 30,68K |
| 2026-07-09 | KRW 11.180,00 | -0,45 % | KRW 11.240,00 | KRW 11.340,00 | KRW 10.700,00 | 77,89K |
| 2026-07-08 | KRW 11.230,00 | -0,88 % | KRW 11.330,00 | KRW 11.450,00 | KRW 10.850,00 | 87,56K |
| 2026-07-07 | KRW 11.330,00 | -1,48 % | KRW 11.360,00 | KRW 12.040,00 | KRW 11.030,00 | 121,42K |
| 2026-07-06 | KRW 11.500,00 | +7,88 % | KRW 10.610,00 | KRW 11.970,00 | KRW 10.410,00 | 194,60K |
| 2026-07-03 | KRW 10.660,00 | -1,11 % | KRW 11.070,00 | KRW 11.100,00 | KRW 10.270,00 | 54,94K |
| 2026-07-02 | KRW 10.780,00 | -4,26 % | KRW 11.050,00 | KRW 11.440,00 | KRW 10.360,00 | 104,89K |
| 2026-07-01 | KRW 11.260,00 | +7,44 % | KRW 10.580,00 | KRW 11.390,00 | KRW 10.450,00 | 170,00K |
| 2026-06-30 | KRW 10.480,00 | +1,16 % | KRW 10.200,00 | KRW 10.680,00 | KRW 10.150,00 | 48,87K |
| 2026-06-29 | KRW 10.360,00 | +12,00 % | KRW 9.320,00 | KRW 10.500,00 | KRW 9.250,00 | 93,24K |
| 2026-06-26 | KRW 9.250,00 | -5,03 % | KRW 9.730,00 | KRW 9.950,00 | KRW 8.920,00 | 53,39K |
| 2026-06-25 | KRW 9.740,00 | +0,52 % | KRW 9.790,00 | KRW 10.180,00 | KRW 9.690,00 | 85,87K |
| 2026-06-24 | KRW 9.690,00 | -3,39 % | KRW 10.030,00 | KRW 10.090,00 | KRW 9.590,00 | 59,94K |
| 2026-06-23 | KRW 10.030,00 | -6,00 % | KRW 10.670,00 | KRW 10.790,00 | KRW 9.800,00 | 49,56K |
| 2026-06-22 | KRW 10.670,00 | +0,19 % | KRW 10.650,00 | KRW 10.810,00 | KRW 10.440,00 | 42,21K |
| 2026-06-19 | KRW 10.650,00 | -5,08 % | KRW 11.220,00 | KRW 11.260,00 | KRW 10.100,00 | 83,59K |
| 2026-06-18 | KRW 11.220,00 | -0,44 % | KRW 11.500,00 | KRW 11.500,00 | KRW 11.050,00 | 65,76K |
| 2026-06-17 | KRW 11.270,00 | -3,92 % | KRW 11.730,00 | KRW 11.820,00 | KRW 11.220,00 | 64,15K |
| 2026-06-16 | KRW 11.730,00 | +2,71 % | KRW 11.420,00 | KRW 12.450,00 | KRW 11.300,00 | 118,52K |
| 2026-06-15 | KRW 11.420,00 | +6,73 % | KRW 10.930,00 | KRW 11.930,00 | KRW 10.720,00 | 106,96K |
| 2026-06-12 | KRW 10.700,00 | +4,59 % | KRW 10.650,00 | KRW 11.130,00 | KRW 10.510,00 | 63,82K |
| 2026-06-11 | KRW 10.230,00 | +1,59 % | KRW 10.070,00 | KRW 10.280,00 | KRW 9.940,00 | 29,48K |
| 2026-06-10 | KRW 10.070,00 | -3,17 % | KRW 10.310,00 | KRW 10.530,00 | KRW 9.950,00 | 8 |
| 2026-06-09 | KRW 10.400,00 | +3,17 % | KRW 10.600,00 | KRW 10.800,00 | KRW 9.950,00 | 44,74K |
| 2026-06-08 | KRW 10.080,00 | -6,75 % | KRW 10.530,00 | KRW 10.530,00 | KRW 9.980,00 | 53,05K |
| 2026-06-05 | KRW 10.810,00 | -0,09 % | KRW 10.820,00 | KRW 10.990,00 | KRW 10.220,00 | 49,51K |
| 2026-06-04 | KRW 10.820,00 | +1,31 % | KRW 10.650,00 | KRW 10.970,00 | KRW 10.560,00 | 38,57K |
| 2026-06-02 | KRW 10.680,00 | -1,66 % | KRW 10.860,00 | KRW 10.990,00 | KRW 10.120,00 | 129,62K |
| 2026-06-01 | KRW 10.860,00 | -6,78 % | KRW 11.480,00 | KRW 11.550,00 | KRW 10.740,00 | 127,60K |
| 2026-05-29 | KRW 11.650,00 | -2,35 % | KRW 11.980,00 | KRW 12.120,00 | KRW 11.300,00 | 66,48K |
| 2026-05-28 | KRW 11.930,00 | -2,45 % | KRW 12.470,00 | KRW 12.470,00 | KRW 11.430,00 | 117,40K |
| 2026-05-27 | KRW 12.230,00 | -1,69 % | KRW 12.440,00 | KRW 12.610,00 | KRW 11.700,00 | 127,34K |
| 2026-05-26 | KRW 12.440,00 | -3,27 % | KRW 12.890,00 | KRW 13.130,00 | KRW 12.050,00 | 92,34K |
| 2026-05-22 | KRW 12.860,00 | +0,08 % | KRW 12.910,00 | KRW 13.160,00 | KRW 12.620,00 | 55,97K |
| 2026-05-21 | KRW 12.850,00 | +1,18 % | KRW 12.860,00 | KRW 13.160,00 | KRW 12.830,00 | 48,79K |
| 2026-05-20 | KRW 12.700,00 | -2,16 % | KRW 12.980,00 | KRW 12.990,00 | KRW 12.410,00 | 78,99K |