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 12.570,00 | -0,16 % | KRW 12.500,00 | KRW 12.740,00 | KRW 12.450,00 | 15,26K |
| 2026-10-01 | KRW 12.590,00 | +0,72 % | KRW 12.550,00 | KRW 12.590,00 | KRW 12.380,00 | 16,03K |
| 2026-09-30 | KRW 12.500,00 | -1,57 % | KRW 12.830,00 | KRW 12.830,00 | KRW 12.500,00 | 19,51K |
| 2026-09-29 | KRW 12.700,00 | -0,55 % | KRW 12.620,00 | KRW 12.770,00 | KRW 12.560,00 | 10,35K |
| 2026-09-28 | KRW 12.770,00 | +0,39 % | KRW 12.720,00 | KRW 12.920,00 | KRW 12.650,00 | 14,40K |
| 2026-09-23 | KRW 12.720,00 | +0,32 % | KRW 12.660,00 | KRW 12.740,00 | KRW 12.560,00 | 20,52K |
| 2026-09-22 | KRW 12.680,00 | 0,00 % | KRW 12.700,00 | KRW 12.830,00 | KRW 12.530,00 | 24,58K |
| 2026-09-21 | KRW 12.680,00 | -0,47 % | KRW 12.670,00 | KRW 12.840,00 | KRW 12.550,00 | 25,03K |
| 2026-09-18 | KRW 12.740,00 | +2,08 % | KRW 12.490,00 | KRW 12.790,00 | KRW 12.440,00 | 26,12K |
| 2026-09-17 | KRW 12.480,00 | +1,22 % | KRW 12.360,00 | KRW 12.500,00 | KRW 12.280,00 | 18,46K |
| 2026-09-16 | KRW 12.330,00 | +0,65 % | KRW 12.500,00 | KRW 13.740,00 | KRW 12.240,00 | 107,11K |
| 2026-09-15 | KRW 12.250,00 | -0,41 % | KRW 12.400,00 | KRW 12.430,00 | KRW 12.060,00 | 18,96K |
| 2026-09-14 | KRW 12.300,00 | -0,16 % | KRW 12.320,00 | KRW 12.360,00 | KRW 12.120,00 | 14,05K |
| 2026-09-11 | KRW 12.320,00 | 0,00 % | KRW 12.070,00 | KRW 12.510,00 | KRW 12.000,00 | 15,53K |
| 2026-09-10 | KRW 12.320,00 | +1,40 % | KRW 12.150,00 | KRW 12.380,00 | KRW 11.970,00 | 12,36K |
| 2026-09-09 | KRW 12.150,00 | +0,08 % | KRW 12.050,00 | KRW 12.260,00 | KRW 12.000,00 | 15,41K |
| 2026-09-08 | KRW 12.140,00 | -0,41 % | KRW 12.190,00 | KRW 12.400,00 | KRW 12.070,00 | 16,73K |
| 2026-09-07 | KRW 12.190,00 | +0,49 % | KRW 12.190,00 | KRW 12.230,00 | KRW 12.010,00 | 11,10K |
| 2026-09-04 | KRW 12.130,00 | +0,75 % | KRW 12.050,00 | KRW 12.160,00 | KRW 12.000,00 | 8,89K |
| 2026-09-03 | KRW 12.040,00 | -0,08 % | KRW 12.070,00 | KRW 12.130,00 | KRW 11.890,00 | 21,47K |
| 2026-09-02 | KRW 12.050,00 | -1,31 % | KRW 12.100,00 | KRW 12.220,00 | KRW 11.900,00 | 18,20K |
| 2026-09-01 | KRW 12.210,00 | -0,97 % | KRW 12.280,00 | KRW 12.500,00 | KRW 12.150,00 | 12,92K |
| 2026-08-31 | KRW 12.330,00 | +0,24 % | KRW 12.300,00 | KRW 12.340,00 | KRW 12.100,00 | 9,17K |
| 2026-08-28 | KRW 12.300,00 | +0,16 % | KRW 12.280,00 | KRW 12.380,00 | KRW 12.150,00 | 17,62K |
| 2026-08-27 | KRW 12.280,00 | -0,41 % | KRW 12.330,00 | KRW 12.480,00 | KRW 12.190,00 | 16,25K |
| 2026-08-26 | KRW 12.330,00 | -0,16 % | KRW 12.260,00 | KRW 12.430,00 | KRW 12.160,00 | 32,59K |
| 2026-08-25 | KRW 12.350,00 | +0,98 % | KRW 12.230,00 | KRW 12.370,00 | KRW 11.850,00 | 15,85K |
| 2026-08-24 | KRW 12.230,00 | +1,58 % | KRW 12.040,00 | KRW 12.300,00 | KRW 11.940,00 | 25,91K |
| 2026-08-21 | KRW 12.040,00 | -4,14 % | KRW 12.560,00 | KRW 12.560,00 | KRW 11.950,00 | 46,33K |
| 2026-08-20 | KRW 12.560,00 | -1,02 % | KRW 12.850,00 | KRW 12.850,00 | KRW 12.310,00 | 78,29K |
| 2026-08-19 | KRW 12.690,00 | -4,66 % | KRW 13.150,00 | KRW 13.230,00 | KRW 12.620,00 | 46,24K |
| 2026-08-18 | KRW 13.310,00 | -7,18 % | KRW 14.480,00 | KRW 14.480,00 | KRW 13.170,00 | 66,81K |
| 2026-08-14 | KRW 14.340,00 | +2,28 % | KRW 14.020,00 | KRW 14.340,00 | KRW 13.770,00 | 32,69K |
| 2026-08-13 | KRW 14.020,00 | -0,50 % | KRW 14.110,00 | KRW 14.450,00 | KRW 13.900,00 | 29,37K |
| 2026-08-12 | KRW 14.090,00 | +1,15 % | KRW 13.930,00 | KRW 14.300,00 | KRW 13.790,00 | 34,12K |
| 2026-08-11 | KRW 13.930,00 | 0,00 % | KRW 13.930,00 | KRW 13.990,00 | KRW 13.630,00 | 16,18K |
| 2026-08-10 | KRW 13.930,00 | +2,65 % | KRW 13.820,00 | KRW 14.150,00 | KRW 13.640,00 | 24,51K |
| 2026-08-07 | KRW 13.570,00 | -1,67 % | KRW 13.800,00 | KRW 13.880,00 | KRW 13.280,00 | 36,11K |
| 2026-08-06 | KRW 13.800,00 | +0,07 % | KRW 13.790,00 | KRW 14.130,00 | KRW 13.460,00 | 21,06K |
| 2026-08-05 | KRW 13.790,00 | +3,53 % | KRW 13.320,00 | KRW 13.840,00 | KRW 13.320,00 | 31,50K |
| 2026-08-04 | KRW 13.320,00 | +2,07 % | KRW 13.130,00 | KRW 13.480,00 | KRW 13.020,00 | 29,55K |
| 2026-08-03 | KRW 13.050,00 | -0,76 % | KRW 13.150,00 | KRW 13.500,00 | KRW 13.020,00 | 14,81K |
| 2026-07-31 | KRW 13.150,00 | +4,12 % | KRW 13.070,00 | KRW 13.530,00 | KRW 12.690,00 | 44,56K |
| 2026-07-30 | KRW 12.630,00 | +2,18 % | KRW 12.360,00 | KRW 12.980,00 | KRW 12.190,00 | 52,97K |
| 2026-07-29 | KRW 12.360,00 | -2,29 % | KRW 12.650,00 | KRW 12.830,00 | KRW 11.910,00 | 70,88K |
| 2026-07-28 | KRW 12.650,00 | -2,84 % | KRW 13.120,00 | KRW 13.120,00 | KRW 12.320,00 | 41,17K |
| 2026-07-27 | KRW 13.020,00 | -1,36 % | KRW 13.320,00 | KRW 13.440,00 | KRW 12.830,00 | 21,18K |
| 2026-07-24 | KRW 13.200,00 | -1,35 % | KRW 13.320,00 | KRW 13.450,00 | KRW 12.950,00 | 27,78K |
| 2026-07-23 | KRW 13.380,00 | +2,14 % | KRW 13.100,00 | KRW 13.390,00 | KRW 13.050,00 | 28,31K |
| 2026-07-22 | KRW 13.100,00 | +0,85 % | KRW 13.100,00 | KRW 13.480,00 | KRW 13.000,00 | 30,71K |
| 2026-07-21 | KRW 12.990,00 | -2,99 % | KRW 13.410,00 | KRW 13.420,00 | KRW 12.720,00 | 50,64K |
| 2026-07-20 | KRW 13.390,00 | -5,37 % | KRW 13.960,00 | KRW 14.200,00 | KRW 13.300,00 | 57,97K |
| 2026-07-16 | KRW 14.150,00 | -4,13 % | KRW 14.940,00 | KRW 14.940,00 | KRW 14.150,00 | 44,20K |
| 2026-07-15 | KRW 14.760,00 | +5,20 % | KRW 14.450,00 | KRW 16.180,00 | KRW 14.400,00 | 94,33K |
| 2026-07-14 | KRW 14.030,00 | -1,82 % | KRW 14.290,00 | KRW 14.330,00 | KRW 13.850,00 | 95,19K |
| 2026-07-13 | KRW 14.290,00 | -2,86 % | KRW 14.500,00 | KRW 15.100,00 | KRW 14.210,00 | 57,10K |
| 2026-07-10 | KRW 14.710,00 | -0,41 % | KRW 14.870,00 | KRW 15.000,00 | KRW 14.420,00 | 72,93K |
| 2026-07-09 | KRW 14.770,00 | -5,50 % | KRW 15.590,00 | KRW 15.960,00 | KRW 14.770,00 | 82,74K |
| 2026-07-08 | KRW 15.630,00 | +0,19 % | KRW 15.610,00 | KRW 16.480,00 | KRW 15.200,00 | 136,35K |
| 2026-07-07 | KRW 15.600,00 | +2,77 % | KRW 15.480,00 | KRW 16.050,00 | KRW 14.800,00 | 116,19K |
| 2026-07-06 | KRW 15.180,00 | -4,23 % | KRW 15.920,00 | KRW 16.500,00 | KRW 14.210,00 | 165,74K |
| 2026-07-03 | KRW 15.850,00 | +2,26 % | KRW 15.400,00 | KRW 16.130,00 | KRW 15.200,00 | 82,18K |
| 2026-07-02 | KRW 15.500,00 | -4,14 % | KRW 15.810,00 | KRW 16.540,00 | KRW 15.300,00 | 106,62K |
| 2026-07-01 | KRW 16.170,00 | +7,87 % | KRW 15.000,00 | KRW 16.750,00 | KRW 14.900,00 | 168,26K |
| 2026-06-30 | KRW 14.990,00 | +1,90 % | KRW 14.550,00 | KRW 15.550,00 | KRW 14.550,00 | 72,42K |
| 2026-06-29 | KRW 14.710,00 | +2,37 % | KRW 14.060,00 | KRW 15.140,00 | KRW 14.000,00 | 63,41K |
| 2026-06-26 | KRW 14.370,00 | -0,62 % | KRW 14.450,00 | KRW 14.590,00 | KRW 13.820,00 | 62,42K |
| 2026-06-25 | KRW 14.460,00 | +4,25 % | KRW 14.200,00 | KRW 14.490,00 | KRW 13.890,00 | 61,86K |
| 2026-06-24 | KRW 13.870,00 | -0,36 % | KRW 13.910,00 | KRW 14.020,00 | KRW 13.200,00 | 76,01K |
| 2026-06-23 | KRW 13.920,00 | -4,53 % | KRW 14.400,00 | KRW 14.600,00 | KRW 13.840,00 | 127,62K |
| 2026-06-22 | KRW 14.580,00 | +1,67 % | KRW 14.000,00 | KRW 14.780,00 | KRW 13.720,00 | 154,69K |
| 2026-06-19 | KRW 14.340,00 | -3,04 % | KRW 14.780,00 | KRW 17.000,00 | KRW 14.000,00 | 635,46K |
| 2026-06-18 | KRW 14.790,00 | +6,56 % | KRW 13.720,00 | KRW 15.000,00 | KRW 13.500,00 | 184,81K |
| 2026-06-17 | KRW 13.880,00 | -1,56 % | KRW 13.960,00 | KRW 14.100,00 | KRW 13.710,00 | 27,28K |
| 2026-06-16 | KRW 14.100,00 | +3,30 % | KRW 13.490,00 | KRW 14.160,00 | KRW 13.470,00 | 51,71K |
| 2026-06-15 | KRW 13.650,00 | +2,48 % | KRW 13.440,00 | KRW 13.890,00 | KRW 13.440,00 | 57,51K |
| 2026-06-12 | KRW 13.320,00 | +1,52 % | KRW 13.450,00 | KRW 13.770,00 | KRW 13.270,00 | 39,36K |
| 2026-06-11 | KRW 13.120,00 | +4,38 % | KRW 12.570,00 | KRW 13.390,00 | KRW 12.250,00 | 54,26K |
| 2026-06-10 | KRW 12.570,00 | -0,08 % | KRW 12.510,00 | KRW 12.910,00 | KRW 12.030,00 | 53,77K |
| 2026-06-09 | KRW 12.580,00 | +3,45 % | KRW 12.160,00 | KRW 12.750,00 | KRW 12.160,00 | 51,23K |
| 2026-06-08 | KRW 12.160,00 | -7,18 % | KRW 12.500,00 | KRW 12.720,00 | KRW 12.100,00 | 118,08K |
| 2026-06-05 | KRW 13.100,00 | -2,96 % | KRW 13.170,00 | KRW 13.500,00 | KRW 12.790,00 | 75,26K |
| 2026-06-04 | KRW 13.500,00 | +2,27 % | KRW 12.990,00 | KRW 13.560,00 | KRW 12.990,00 | 66,18K |
| 2026-06-02 | KRW 13.200,00 | -2,44 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.930,00 | 131,93K |
| 2026-06-01 | KRW 13.530,00 | -5,78 % | KRW 14.260,00 | KRW 14.260,00 | KRW 13.150,00 | 119,46K |
| 2026-05-29 | KRW 14.360,00 | -5,21 % | KRW 15.300,00 | KRW 15.800,00 | KRW 14.200,00 | 153,19K |
| 2026-05-28 | KRW 15.150,00 | -0,20 % | KRW 15.180,00 | KRW 15.790,00 | KRW 14.520,00 | 233,68K |
| 2026-05-27 | KRW 15.180,00 | -9,10 % | KRW 16.780,00 | KRW 17.440,00 | KRW 15.150,00 | 418,02K |
| 2026-05-26 | KRW 16.700,00 | +19,80 % | KRW 14.600,00 | KRW 17.990,00 | KRW 14.460,00 | 1,64M |
| 2026-05-22 | KRW 13.940,00 | +8,82 % | KRW 12.820,00 | KRW 14.100,00 | KRW 12.820,00 | 55,42K |