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 13.150,00 | +0,46 % | KRW 13.090,00 | KRW 13.310,00 | KRW 13.010,00 | 141,66K |
| 2026-10-01 | KRW 13.090,00 | +4,80 % | KRW 12.490,00 | KRW 13.580,00 | KRW 12.490,00 | 723,15K |
| 2026-09-30 | KRW 12.490,00 | -2,27 % | KRW 12.820,00 | KRW 12.920,00 | KRW 12.470,00 | 90,95K |
| 2026-09-29 | KRW 12.780,00 | +0,55 % | KRW 12.610,00 | KRW 12.780,00 | KRW 12.340,00 | 90,53K |
| 2026-09-28 | KRW 12.710,00 | +2,25 % | KRW 12.450,00 | KRW 12.850,00 | KRW 12.430,00 | 77,12K |
| 2026-09-23 | KRW 12.430,00 | -1,11 % | KRW 12.680,00 | KRW 12.790,00 | KRW 12.400,00 | 92,20K |
| 2026-09-22 | KRW 12.570,00 | -4,34 % | KRW 13.250,00 | KRW 13.550,00 | KRW 12.520,00 | 199,60K |
| 2026-09-21 | KRW 13.140,00 | -0,15 % | KRW 13.270,00 | KRW 13.740,00 | KRW 13.040,00 | 317,33K |
| 2026-09-18 | KRW 13.160,00 | +1,46 % | KRW 13.110,00 | KRW 13.250,00 | KRW 12.980,00 | 208,99K |
| 2026-09-17 | KRW 12.970,00 | +5,02 % | KRW 12.390,00 | KRW 13.740,00 | KRW 12.390,00 | 725,74K |
| 2026-09-16 | KRW 12.350,00 | -1,59 % | KRW 12.510,00 | KRW 12.850,00 | KRW 12.330,00 | 178,59K |
| 2026-09-15 | KRW 12.550,00 | +3,38 % | KRW 12.090,00 | KRW 13.800,00 | KRW 12.010,00 | 1,22M |
| 2026-09-14 | KRW 12.140,00 | -2,25 % | KRW 12.310,00 | KRW 12.460,00 | KRW 12.020,00 | 78,91K |
| 2026-09-11 | KRW 12.420,00 | -4,31 % | KRW 12.700,00 | KRW 12.880,00 | KRW 12.330,00 | 122,83K |
| 2026-09-10 | KRW 12.980,00 | -1,59 % | KRW 13.190,00 | KRW 13.330,00 | KRW 12.800,00 | 123,47K |
| 2026-09-09 | KRW 13.190,00 | +3,29 % | KRW 13.070,00 | KRW 13.590,00 | KRW 12.810,00 | 359,18K |
| 2026-09-08 | KRW 12.770,00 | +1,03 % | KRW 12.660,00 | KRW 13.440,00 | KRW 12.580,00 | 496,58K |
| 2026-09-07 | KRW 12.640,00 | +2,68 % | KRW 12.410,00 | KRW 13.580,00 | KRW 12.330,00 | 554,33K |
| 2026-09-04 | KRW 12.310,00 | +1,40 % | KRW 12.160,00 | KRW 12.480,00 | KRW 12.130,00 | 120,55K |
| 2026-09-03 | KRW 12.140,00 | -1,46 % | KRW 12.430,00 | KRW 12.530,00 | KRW 12.000,00 | 152,00K |
| 2026-09-02 | KRW 12.320,00 | -3,22 % | KRW 12.490,00 | KRW 12.740,00 | KRW 12.160,00 | 130,35K |
| 2026-09-01 | KRW 12.730,00 | -1,32 % | KRW 12.900,00 | KRW 12.930,00 | KRW 12.600,00 | 102,87K |
| 2026-08-31 | KRW 12.900,00 | -0,77 % | KRW 12.880,00 | KRW 13.060,00 | KRW 12.640,00 | 100,97K |
| 2026-08-28 | KRW 13.000,00 | -0,38 % | KRW 12.880,00 | KRW 13.300,00 | KRW 12.810,00 | 167,36K |
| 2026-08-27 | KRW 13.050,00 | -2,61 % | KRW 13.450,00 | KRW 13.640,00 | KRW 13.000,00 | 205,13K |
| 2026-08-26 | KRW 13.400,00 | -1,03 % | KRW 13.390,00 | KRW 13.840,00 | KRW 13.000,00 | 317,74K |
| 2026-08-25 | KRW 13.540,00 | +1,42 % | KRW 13.090,00 | KRW 13.820,00 | KRW 12.590,00 | 587,69K |
| 2026-08-24 | KRW 13.350,00 | -2,41 % | KRW 13.680,00 | KRW 14.130,00 | KRW 13.120,00 | 457,06K |
| 2026-08-21 | KRW 13.680,00 | -7,00 % | KRW 14.570,00 | KRW 16.160,00 | KRW 13.600,00 | 2,54M |
| 2026-08-20 | KRW 14.710,00 | +0,07 % | KRW 14.670,00 | KRW 15.710,00 | KRW 14.540,00 | 2,38M |
| 2026-08-19 | KRW 14.700,00 | -2,71 % | KRW 15.620,00 | KRW 16.720,00 | KRW 14.130,00 | 7,48M |
| 2026-08-18 | KRW 15.110,00 | +29,92 % | KRW 11.630,00 | KRW 15.110,00 | KRW 11.600,00 | 3,22M |
| 2026-08-14 | KRW 11.630,00 | -0,85 % | KRW 11.800,00 | KRW 11.890,00 | KRW 11.550,00 | 193,86K |
| 2026-08-13 | KRW 11.730,00 | +5,39 % | KRW 11.170,00 | KRW 12.280,00 | KRW 11.110,00 | 705,01K |
| 2026-08-12 | KRW 11.130,00 | -0,80 % | KRW 11.220,00 | KRW 11.300,00 | KRW 11.080,00 | 105,57K |
| 2026-08-11 | KRW 11.220,00 | +0,99 % | KRW 11.010,00 | KRW 11.320,00 | KRW 11.000,00 | 96,44K |
| 2026-08-10 | KRW 11.110,00 | +3,54 % | KRW 10.870,00 | KRW 11.220,00 | KRW 10.740,00 | 119,75K |
| 2026-08-07 | KRW 10.730,00 | -2,28 % | KRW 11.190,00 | KRW 11.190,00 | KRW 10.520,00 | 95,88K |
| 2026-08-06 | KRW 10.980,00 | -3,51 % | KRW 11.380,00 | KRW 11.430,00 | KRW 10.920,00 | 113,48K |
| 2026-08-05 | KRW 11.380,00 | +1,88 % | KRW 11.360,00 | KRW 11.560,00 | KRW 11.210,00 | 225,60K |
| 2026-08-04 | KRW 11.170,00 | +1,45 % | KRW 11.250,00 | KRW 11.390,00 | KRW 10.790,00 | 258,88K |
| 2026-08-03 | KRW 11.010,00 | +2,04 % | KRW 11.090,00 | KRW 11.980,00 | KRW 10.820,00 | 688,85K |
| 2026-07-31 | KRW 10.790,00 | +13,34 % | KRW 9.870,00 | KRW 11.230,00 | KRW 9.850,00 | 781,79K |
| 2026-07-30 | KRW 9.520,00 | -3,84 % | KRW 9.500,00 | KRW 10.230,00 | KRW 9.500,00 | 282,63K |
| 2026-07-29 | KRW 9.900,00 | -10,65 % | KRW 11.080,00 | KRW 11.570,00 | KRW 9.500,00 | 451,81K |
| 2026-07-28 | KRW 11.080,00 | -9,25 % | KRW 11.940,00 | KRW 12.450,00 | KRW 11.000,00 | 366,05K |
| 2026-07-27 | KRW 12.210,00 | -1,93 % | KRW 12.700,00 | KRW 13.300,00 | KRW 12.210,00 | 990,93K |
| 2026-07-24 | KRW 12.450,00 | -1,19 % | KRW 12.500,00 | KRW 13.740,00 | KRW 11.850,00 | 2,47M |
| 2026-07-23 | KRW 12.600,00 | -3,08 % | KRW 13.310,00 | KRW 13.420,00 | KRW 12.350,00 | 530,94K |
| 2026-07-22 | KRW 13.000,00 | -0,76 % | KRW 13.350,00 | KRW 14.330,00 | KRW 12.510,00 | 1,47M |
| 2026-07-21 | KRW 13.100,00 | +4,30 % | KRW 12.540,00 | KRW 14.700,00 | KRW 12.490,00 | 2,92M |
| 2026-07-20 | KRW 12.560,00 | -7,51 % | KRW 13.580,00 | KRW 15.150,00 | KRW 12.160,00 | 5,25M |
| 2026-07-16 | KRW 13.580,00 | +17,07 % | KRW 11.480,00 | KRW 14.940,00 | KRW 11.120,00 | 7,94M |
| 2026-07-15 | KRW 11.600,00 | +5,65 % | KRW 11.480,00 | KRW 12.600,00 | KRW 11.030,00 | 2,59M |
| 2026-07-14 | KRW 10.980,00 | +8,93 % | KRW 9.920,00 | KRW 12.770,00 | KRW 9.710,00 | 5,29M |
| 2026-07-13 | KRW 10.080,00 | +5,88 % | KRW 9.570,00 | KRW 11.890,00 | KRW 9.540,00 | 3,93M |
| 2026-07-10 | KRW 9.520,00 | +4,04 % | KRW 9.250,00 | KRW 9.670,00 | KRW 9.250,00 | 102,46K |
| 2026-07-09 | KRW 9.150,00 | -0,11 % | KRW 9.030,00 | KRW 9.540,00 | KRW 8.960,00 | 140,88K |
| 2026-07-08 | KRW 9.160,00 | -5,08 % | KRW 9.500,00 | KRW 9.710,00 | KRW 9.000,00 | 172,02K |
| 2026-07-07 | KRW 9.650,00 | -10,15 % | KRW 10.360,00 | KRW 10.830,00 | KRW 9.650,00 | 411,39K |
| 2026-07-06 | KRW 10.740,00 | +14,01 % | KRW 9.520,00 | KRW 11.840,00 | KRW 9.360,00 | 3,16M |
| 2026-07-03 | KRW 9.420,00 | +1,73 % | KRW 9.260,00 | KRW 9.460,00 | KRW 8.920,00 | 49,56K |
| 2026-07-02 | KRW 9.260,00 | -4,14 % | KRW 9.640,00 | KRW 9.640,00 | KRW 9.100,00 | 51,13K |
| 2026-07-01 | KRW 9.660,00 | +0,42 % | KRW 9.800,00 | KRW 9.940,00 | KRW 9.470,00 | 68,56K |
| 2026-06-30 | KRW 9.620,00 | -1,13 % | KRW 9.820,00 | KRW 9.830,00 | KRW 9.460,00 | 44,27K |
| 2026-06-29 | KRW 9.730,00 | +10,69 % | KRW 8.820,00 | KRW 9.770,00 | KRW 8.820,00 | 111,33K |
| 2026-06-26 | KRW 8.790,00 | -6,19 % | KRW 9.370,00 | KRW 9.370,00 | KRW 8.790,00 | 120,58K |
| 2026-06-25 | KRW 9.370,00 | -4,78 % | KRW 9.860,00 | KRW 10.120,00 | KRW 9.320,00 | 171,54K |
| 2026-06-24 | KRW 9.840,00 | -0,61 % | KRW 9.900,00 | KRW 10.100,00 | KRW 9.670,00 | 117,25K |
| 2026-06-23 | KRW 9.900,00 | -6,95 % | KRW 10.550,00 | KRW 10.730,00 | KRW 9.900,00 | 176,75K |
| 2026-06-22 | KRW 10.640,00 | -2,03 % | KRW 10.730,00 | KRW 10.980,00 | KRW 10.420,00 | 142,99K |
| 2026-06-19 | KRW 10.860,00 | -3,72 % | KRW 11.300,00 | KRW 11.380,00 | KRW 10.590,00 | 188,05K |
| 2026-06-18 | KRW 11.280,00 | -3,75 % | KRW 11.720,00 | KRW 11.810,00 | KRW 11.280,00 | 148,40K |
| 2026-06-17 | KRW 11.720,00 | -1,68 % | KRW 12.120,00 | KRW 12.120,00 | KRW 11.700,00 | 111,74K |
| 2026-06-16 | KRW 11.920,00 | -1,97 % | KRW 12.340,00 | KRW 12.400,00 | KRW 11.870,00 | 207,53K |
| 2026-06-15 | KRW 12.160,00 | +2,62 % | KRW 12.320,00 | KRW 12.530,00 | KRW 12.120,00 | 200,00K |
| 2026-06-12 | KRW 11.850,00 | +5,52 % | KRW 11.590,00 | KRW 12.200,00 | KRW 11.590,00 | 281,91K |
| 2026-06-11 | KRW 11.230,00 | -1,49 % | KRW 11.160,00 | KRW 11.420,00 | KRW 10.820,00 | 202,08K |
| 2026-06-10 | KRW 11.400,00 | -7,09 % | KRW 12.000,00 | KRW 12.270,00 | KRW 11.120,00 | 821 |
| 2026-06-09 | KRW 12.270,00 | +2,85 % | KRW 12.080,00 | KRW 13.620,00 | KRW 12.080,00 | 1,05M |
| 2026-06-08 | KRW 11.930,00 | -9,14 % | KRW 11.560,00 | KRW 12.480,00 | KRW 11.560,00 | 325,04K |
| 2026-06-05 | KRW 13.130,00 | -6,35 % | KRW 13.550,00 | KRW 13.630,00 | KRW 12.800,00 | 370,58K |
| 2026-06-04 | KRW 14.020,00 | -8,13 % | KRW 14.640,00 | KRW 15.600,00 | KRW 13.900,00 | 614,16K |
| 2026-06-02 | KRW 15.260,00 | -14,17 % | KRW 17.290,00 | KRW 17.290,00 | KRW 14.820,00 | 1,13M |
| 2026-06-01 | KRW 17.780,00 | +8,95 % | KRW 16.330,00 | KRW 19.790,00 | KRW 15.350,00 | 9,62M |
| 2026-05-29 | KRW 16.320,00 | -4,95 % | KRW 16.990,00 | KRW 19.000,00 | KRW 15.650,00 | 2,66M |
| 2026-05-28 | KRW 17.170,00 | +10,63 % | KRW 16.380,00 | KRW 20.000,00 | KRW 15.540,00 | 14,49M |
| 2026-05-27 | KRW 15.520,00 | +29,98 % | KRW 12.700,00 | KRW 15.520,00 | KRW 12.680,00 | 1,41M |
| 2026-05-26 | KRW 11.940,00 | -0,91 % | KRW 12.110,00 | KRW 12.400,00 | KRW 11.900,00 | 57,57K |
| 2026-05-22 | KRW 12.050,00 | +3,61 % | KRW 11.700,00 | KRW 12.120,00 | KRW 11.640,00 | 51,82K |