Markt geöffnet· · 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 12.750,00 | +1,67 % | KRW 12.600,00 | KRW 12.910,00 | KRW 12.440,00 | 208,63K |
| 2026-10-01 | KRW 12.540,00 | -2,11 % | KRW 12.920,00 | KRW 12.960,00 | KRW 12.520,00 | 293,31K |
| 2026-09-30 | KRW 12.810,00 | +0,87 % | KRW 12.670,00 | KRW 12.990,00 | KRW 12.670,00 | 415,62K |
| 2026-09-29 | KRW 12.700,00 | -0,70 % | KRW 12.880,00 | KRW 12.890,00 | KRW 12.520,00 | 447,62K |
| 2026-09-28 | KRW 12.790,00 | -1,77 % | KRW 13.090,00 | KRW 13.290,00 | KRW 12.680,00 | 372,54K |
| 2026-09-23 | KRW 13.020,00 | -1,44 % | KRW 13.360,00 | KRW 13.360,00 | KRW 12.990,00 | 292,96K |
| 2026-09-22 | KRW 13.210,00 | +0,23 % | KRW 13.400,00 | KRW 13.520,00 | KRW 13.120,00 | 375,97K |
| 2026-09-21 | KRW 13.180,00 | +4,27 % | KRW 13.140,00 | KRW 13.450,00 | KRW 13.000,00 | 482,11K |
| 2026-09-18 | KRW 12.640,00 | -3,29 % | KRW 13.160,00 | KRW 13.170,00 | KRW 12.640,00 | 322,25K |
| 2026-09-17 | KRW 13.070,00 | -0,08 % | KRW 13.110,00 | KRW 13.180,00 | KRW 12.800,00 | 275,48K |
| 2026-09-16 | KRW 13.080,00 | -3,54 % | KRW 13.550,00 | KRW 13.700,00 | KRW 13.040,00 | 434,34K |
| 2026-09-15 | KRW 13.560,00 | -2,31 % | KRW 13.800,00 | KRW 13.870,00 | KRW 13.490,00 | 252,30K |
| 2026-09-14 | KRW 13.880,00 | +3,58 % | KRW 13.400,00 | KRW 13.940,00 | KRW 13.180,00 | 361,87K |
| 2026-09-11 | KRW 13.400,00 | +4,36 % | KRW 12.890,00 | KRW 13.530,00 | KRW 12.800,00 | 393,77K |
| 2026-09-10 | KRW 12.840,00 | +0,94 % | KRW 12.730,00 | KRW 13.000,00 | KRW 12.450,00 | 201,13K |
| 2026-09-09 | KRW 12.720,00 | +0,63 % | KRW 12.900,00 | KRW 13.050,00 | KRW 12.660,00 | 284,45K |
| 2026-09-08 | KRW 12.640,00 | +5,60 % | KRW 12.080,00 | KRW 12.860,00 | KRW 12.080,00 | 330,92K |
| 2026-09-07 | KRW 11.970,00 | +0,50 % | KRW 11.930,00 | KRW 12.090,00 | KRW 11.870,00 | 231,23K |
| 2026-09-04 | KRW 11.910,00 | -0,75 % | KRW 11.990,00 | KRW 12.070,00 | KRW 11.850,00 | 142,62K |
| 2026-09-03 | KRW 12.000,00 | +1,27 % | KRW 11.860,00 | KRW 12.250,00 | KRW 11.860,00 | 248,36K |
| 2026-09-02 | KRW 11.850,00 | -2,15 % | KRW 12.050,00 | KRW 12.120,00 | KRW 11.780,00 | 209,40K |
| 2026-09-01 | KRW 12.110,00 | +1,09 % | KRW 11.970,00 | KRW 12.210,00 | KRW 11.800,00 | 154,75K |
| 2026-08-31 | KRW 11.980,00 | +1,01 % | KRW 11.830,00 | KRW 12.020,00 | KRW 11.600,00 | 301,71K |
| 2026-08-28 | KRW 11.860,00 | -1,33 % | KRW 12.030,00 | KRW 12.100,00 | KRW 11.750,00 | 154,51K |
| 2026-08-27 | KRW 12.020,00 | -1,64 % | KRW 12.220,00 | KRW 12.320,00 | KRW 11.950,00 | 152,17K |
| 2026-08-26 | KRW 12.220,00 | +4,62 % | KRW 11.790,00 | KRW 12.280,00 | KRW 11.770,00 | 249,42K |
| 2026-08-25 | KRW 11.680,00 | -0,09 % | KRW 11.680,00 | KRW 11.720,00 | KRW 11.240,00 | 246,14K |
| 2026-08-24 | KRW 11.690,00 | +2,54 % | KRW 11.590,00 | KRW 11.760,00 | KRW 11.420,00 | 178,32K |
| 2026-08-21 | KRW 11.400,00 | -1,72 % | KRW 11.590,00 | KRW 11.590,00 | KRW 11.310,00 | 142,33K |
| 2026-08-20 | KRW 11.600,00 | +3,76 % | KRW 11.290,00 | KRW 11.740,00 | KRW 11.240,00 | 135,42K |
| 2026-08-19 | KRW 11.180,00 | -2,87 % | KRW 11.360,00 | KRW 11.390,00 | KRW 10.950,00 | 184,94K |
| 2026-08-18 | KRW 11.510,00 | -3,44 % | KRW 11.920,00 | KRW 11.970,00 | KRW 11.400,00 | 188,54K |
| 2026-08-14 | KRW 11.920,00 | +2,32 % | KRW 11.670,00 | KRW 11.920,00 | KRW 11.590,00 | 145,89K |
| 2026-08-13 | KRW 11.650,00 | +1,66 % | KRW 11.500,00 | KRW 11.860,00 | KRW 11.500,00 | 141,86K |
| 2026-08-12 | KRW 11.460,00 | -3,37 % | KRW 11.870,00 | KRW 11.900,00 | KRW 11.440,00 | 437,60K |
| 2026-08-11 | KRW 11.860,00 | +0,34 % | KRW 11.820,00 | KRW 12.110,00 | KRW 11.700,00 | 223,00K |
| 2026-08-10 | KRW 11.820,00 | -3,04 % | KRW 12.340,00 | KRW 12.490,00 | KRW 11.640,00 | 361,93K |
| 2026-08-07 | KRW 12.190,00 | +3,04 % | KRW 11.840,00 | KRW 12.620,00 | KRW 11.490,00 | 844,63K |
| 2026-08-06 | KRW 11.830,00 | -1,91 % | KRW 12.010,00 | KRW 12.010,00 | KRW 11.600,00 | 464,18K |
| 2026-08-05 | KRW 12.060,00 | +0,50 % | KRW 12.210,00 | KRW 12.430,00 | KRW 11.900,00 | 346,45K |
| 2026-08-04 | KRW 12.000,00 | +1,87 % | KRW 11.890,00 | KRW 12.290,00 | KRW 11.610,00 | 288,16K |
| 2026-08-03 | KRW 11.780,00 | 0,00 % | KRW 11.790,00 | KRW 12.100,00 | KRW 11.580,00 | 111,15K |
| 2026-07-31 | KRW 11.780,00 | +4,25 % | KRW 11.600,00 | KRW 11.790,00 | KRW 11.290,00 | 225,42K |
| 2026-07-30 | KRW 11.300,00 | -0,35 % | KRW 10.800,00 | KRW 11.640,00 | KRW 10.800,00 | 281,54K |
| 2026-07-29 | KRW 11.340,00 | -3,24 % | KRW 11.660,00 | KRW 11.980,00 | KRW 10.850,00 | 463,84K |
| 2026-07-28 | KRW 11.720,00 | -5,41 % | KRW 12.030,00 | KRW 12.130,00 | KRW 11.490,00 | 366,58K |
| 2026-07-27 | KRW 12.390,00 | +1,14 % | KRW 12.400,00 | KRW 12.480,00 | KRW 11.930,00 | 276,86K |
| 2026-07-24 | KRW 12.250,00 | -4,30 % | KRW 12.550,00 | KRW 12.790,00 | KRW 12.160,00 | 255,88K |
| 2026-07-23 | KRW 12.800,00 | +4,23 % | KRW 12.280,00 | KRW 12.940,00 | KRW 12.280,00 | 314,67K |
| 2026-07-22 | KRW 12.280,00 | -3,99 % | KRW 12.800,00 | KRW 13.280,00 | KRW 12.250,00 | 378,93K |
| 2026-07-21 | KRW 12.790,00 | +5,88 % | KRW 12.070,00 | KRW 12.890,00 | KRW 11.710,00 | 381,09K |
| 2026-07-20 | KRW 12.080,00 | -13,41 % | KRW 13.330,00 | KRW 13.500,00 | KRW 11.630,00 | 781,45K |
| 2026-07-16 | KRW 13.950,00 | +2,12 % | KRW 13.750,00 | KRW 14.160,00 | KRW 13.580,00 | 100,45K |
| 2026-07-15 | KRW 13.660,00 | +0,74 % | KRW 13.790,00 | KRW 14.060,00 | KRW 13.610,00 | 73,61K |
| 2026-07-14 | KRW 13.560,00 | -0,88 % | KRW 13.400,00 | KRW 13.760,00 | KRW 13.100,00 | 109,26K |
| 2026-07-13 | KRW 13.680,00 | -2,29 % | KRW 14.000,00 | KRW 14.580,00 | KRW 13.680,00 | 100,68K |
| 2026-07-10 | KRW 14.000,00 | +8,78 % | KRW 12.930,00 | KRW 14.330,00 | KRW 12.930,00 | 159,17K |
| 2026-07-09 | KRW 12.870,00 | -8,59 % | KRW 13.940,00 | KRW 13.990,00 | KRW 12.420,00 | 340,99K |
| 2026-07-08 | KRW 14.080,00 | -5,38 % | KRW 14.900,00 | KRW 14.900,00 | KRW 13.500,00 | 175,10K |
| 2026-07-07 | KRW 14.880,00 | -0,53 % | KRW 14.800,00 | KRW 15.290,00 | KRW 14.360,00 | 128,24K |
| 2026-07-06 | KRW 14.960,00 | +0,54 % | KRW 14.900,00 | KRW 15.040,00 | KRW 13.990,00 | 213,55K |
| 2026-07-03 | KRW 14.880,00 | -5,46 % | KRW 15.740,00 | KRW 15.800,00 | KRW 14.690,00 | 195,73K |
| 2026-07-02 | KRW 15.740,00 | -4,66 % | KRW 15.880,00 | KRW 16.450,00 | KRW 15.290,00 | 328,21K |
| 2026-07-01 | KRW 16.510,00 | +4,36 % | KRW 15.690,00 | KRW 16.610,00 | KRW 15.320,00 | 507,21K |
| 2026-06-30 | KRW 15.820,00 | +3,74 % | KRW 15.210,00 | KRW 15.980,00 | KRW 15.170,00 | 523,29K |
| 2026-06-29 | KRW 15.250,00 | +1,13 % | KRW 15.010,00 | KRW 15.470,00 | KRW 14.780,00 | 376,42K |
| 2026-06-26 | KRW 15.080,00 | +1,62 % | KRW 14.700,00 | KRW 15.540,00 | KRW 14.340,00 | 766,59K |
| 2026-06-25 | KRW 14.840,00 | +9,04 % | KRW 13.520,00 | KRW 15.450,00 | KRW 13.520,00 | 858,46K |
| 2026-06-24 | KRW 13.610,00 | +2,48 % | KRW 13.030,00 | KRW 14.120,00 | KRW 12.980,00 | 460,02K |
| 2026-06-23 | KRW 13.280,00 | +0,23 % | KRW 13.350,00 | KRW 13.875,00 | KRW 13.200,00 | 410,45K |
| 2026-06-22 | KRW 13.250,00 | -2,00 % | KRW 13.510,00 | KRW 13.630,00 | KRW 13.100,00 | 133,58K |
| 2026-06-19 | KRW 13.520,00 | -0,73 % | KRW 13.930,00 | KRW 13.930,00 | KRW 13.000,00 | 139,81K |
| 2026-06-18 | KRW 13.620,00 | -1,66 % | KRW 13.850,00 | KRW 14.260,00 | KRW 13.570,00 | 224,55K |
| 2026-06-17 | KRW 13.850,00 | -3,48 % | KRW 14.200,00 | KRW 14.490,00 | KRW 13.670,00 | 215,28K |
| 2026-06-16 | KRW 14.350,00 | +3,24 % | KRW 13.990,00 | KRW 14.390,00 | KRW 13.610,00 | 225,97K |
| 2026-06-15 | KRW 13.900,00 | +0,87 % | KRW 14.040,00 | KRW 14.280,00 | KRW 13.810,00 | 172,63K |
| 2026-06-12 | KRW 13.780,00 | +3,92 % | KRW 13.500,00 | KRW 13.990,00 | KRW 13.490,00 | 218,33K |
| 2026-06-11 | KRW 13.260,00 | +0,68 % | KRW 13.170,00 | KRW 13.690,00 | KRW 12.850,00 | 339,58K |
| 2026-06-10 | KRW 13.170,00 | -0,60 % | KRW 12.870,00 | KRW 13.490,00 | KRW 12.790,00 | 51 |
| 2026-06-09 | KRW 13.250,00 | +10,14 % | KRW 12.000,00 | KRW 13.340,00 | KRW 12.000,00 | 285,32K |
| 2026-06-08 | KRW 12.030,00 | -4,83 % | KRW 11.510,00 | KRW 12.490,00 | KRW 11.510,00 | 186,73K |
| 2026-06-05 | KRW 12.640,00 | -2,92 % | KRW 12.710,00 | KRW 12.940,00 | KRW 12.380,00 | 193,18K |
| 2026-06-04 | KRW 13.020,00 | +2,92 % | KRW 12.580,00 | KRW 13.400,00 | KRW 12.500,00 | 310,04K |
| 2026-06-02 | KRW 12.650,00 | -1,71 % | KRW 12.600,00 | KRW 12.870,00 | KRW 12.370,00 | 259,27K |
| 2026-06-01 | KRW 12.870,00 | -6,26 % | KRW 13.500,00 | KRW 13.700,00 | KRW 12.740,00 | 250,84K |
| 2026-05-29 | KRW 13.730,00 | +3,31 % | KRW 13.160,00 | KRW 13.940,00 | KRW 12.920,00 | 291,48K |
| 2026-05-28 | KRW 13.290,00 | +0,30 % | KRW 13.250,00 | KRW 13.680,00 | KRW 12.900,00 | 221,71K |
| 2026-05-27 | KRW 13.250,00 | -4,81 % | KRW 14.050,00 | KRW 14.090,00 | KRW 13.080,00 | 287,76K |
| 2026-05-26 | KRW 13.920,00 | -3,33 % | KRW 14.410,00 | KRW 14.660,00 | KRW 13.790,00 | 288,36K |
| 2026-05-22 | KRW 14.400,00 | +2,13 % | KRW 14.260,00 | KRW 14.490,00 | KRW 14.070,00 | 164,22K |