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 11.750,00 | -1,26 % | KRW 11.850,00 | KRW 11.870,00 | KRW 11.520,00 | 134,83K |
| 2026-10-01 | KRW 11.900,00 | -2,38 % | KRW 12.620,00 | KRW 13.300,00 | KRW 11.800,00 | 2,35M |
| 2026-09-30 | KRW 12.190,00 | +6,18 % | KRW 12.000,00 | KRW 12.770,00 | KRW 11.790,00 | 4,92M |
| 2026-09-29 | KRW 11.480,00 | -7,57 % | KRW 12.150,00 | KRW 12.200,00 |
| KRW 11.300,00 |
| 988,95K |
| 2026-09-28 | KRW 12.420,00 | -0,16 % | KRW 12.300,00 | KRW 13.520,00 | KRW 12.070,00 | 7,60M |
| 2026-09-23 | KRW 12.440,00 | -8,12 % | KRW 13.100,00 | KRW 13.100,00 | KRW 12.260,00 | 2,69M |
| 2026-09-22 | KRW 13.540,00 | +21,76 % | KRW 11.270,00 | KRW 14.140,00 | KRW 10.810,00 | 23,22M |
| 2026-09-21 | KRW 11.120,00 | -0,36 % | KRW 11.200,00 | KRW 11.660,00 | KRW 10.860,00 | 1,24M |
| 2026-09-18 | KRW 11.160,00 | -1,15 % | KRW 11.410,00 | KRW 11.530,00 | KRW 10.940,00 | 1,05M |
| 2026-09-17 | KRW 11.290,00 | +3,20 % | KRW 10.950,00 | KRW 11.700,00 | KRW 10.740,00 | 1,83M |
| 2026-09-16 | KRW 10.940,00 | -6,01 % | KRW 11.630,00 | KRW 11.810,00 | KRW 10.900,00 | 1,03M |
| 2026-09-15 | KRW 11.640,00 | +1,04 % | KRW 11.450,00 | KRW 11.910,00 | KRW 11.170,00 | 1,68M |
| 2026-09-14 | KRW 11.520,00 | -6,27 % | KRW 12.030,00 | KRW 13.230,00 | KRW 11.470,00 | 5,14M |
| 2026-09-11 | KRW 12.290,00 | -2,69 % | KRW 12.520,00 | KRW 12.930,00 | KRW 11.900,00 | 5,72M |
| 2026-09-10 | KRW 12.630,00 | -3,07 % | KRW 13.160,00 | KRW 13.240,00 | KRW 12.010,00 | 6,53M |
| 2026-09-09 | KRW 13.030,00 | +29,91 % | KRW 10.270,00 | KRW 13.030,00 | KRW 10.040,00 | 19,59M |
| 2026-09-08 | KRW 10.030,00 | -1,67 % | KRW 10.600,00 | KRW 10.970,00 | KRW 9.950,00 | 8,78M |
| 2026-09-07 | KRW 10.200,00 | +22,16 % | KRW 8.660,00 | KRW 10.850,00 | KRW 8.420,00 | 17,29M |
| 2026-09-04 | KRW 8.350,00 | +0,12 % | KRW 8.670,00 | KRW 8.670,00 | KRW 8.260,00 | 107,19K |
| 2026-09-03 | KRW 8.340,00 | +0,97 % | KRW 8.280,00 | KRW 9.100,00 | KRW 8.100,00 | 484,94K |
| 2026-09-02 | KRW 8.260,00 | -2,36 % | KRW 8.200,00 | KRW 8.720,00 | KRW 8.030,00 | 112,17K |
| 2026-09-01 | KRW 8.460,00 | -3,86 % | KRW 8.800,00 | KRW 8.800,00 | KRW 8.280,00 | 126,51K |
| 2026-08-31 | KRW 8.800,00 | -0,79 % | KRW 8.700,00 | KRW 9.350,00 | KRW 8.640,00 | 310,68K |
| 2026-08-28 | KRW 8.870,00 | +2,07 % | KRW 8.710,00 | KRW 9.310,00 | KRW 8.440,00 | 696,76K |
| 2026-08-27 | KRW 8.690,00 | +0,23 % | KRW 8.560,00 | KRW 9.350,00 | KRW 8.280,00 | 672,24K |
| 2026-08-26 | KRW 8.670,00 | +9,89 % | KRW 8.100,00 | KRW 9.300,00 | KRW 7.950,00 | 1,80M |
| 2026-08-25 | KRW 7.890,00 | +8,53 % | KRW 7.270,00 | KRW 8.500,00 | KRW 6.820,00 | 753,01K |
| 2026-08-24 | KRW 7.270,00 | -3,20 % | KRW 7.330,00 | KRW 8.040,00 | KRW 7.120,00 | 116,54K |
| 2026-08-21 | KRW 7.510,00 | -7,17 % | KRW 8.140,00 | KRW 8.240,00 | KRW 7.450,00 | 174,47K |
| 2026-08-20 | KRW 8.090,00 | +1,89 % | KRW 8.060,00 | KRW 8.560,00 | KRW 7.730,00 | 360,34K |
| 2026-08-19 | KRW 7.940,00 | +1,66 % | KRW 7.640,00 | KRW 9.240,00 | KRW 7.480,00 | 1,40M |
| 2026-08-18 | KRW 7.810,00 | -1,39 % | KRW 7.920,00 | KRW 10.000,00 | KRW 7.600,00 | 1,56M |
| 2026-08-14 | KRW 7.920,00 | -3,53 % | KRW 8.210,00 | KRW 8.480,00 | KRW 7.810,00 | 244,81K |
| 2026-08-13 | KRW 8.210,00 | +12,16 % | KRW 7.320,00 | KRW 9.330,00 | KRW 7.310,00 | 733,47K |
| 2026-08-12 | KRW 7.320,00 | +2,09 % | KRW 7.170,00 | KRW 7.400,00 | KRW 7.070,00 | 27,90K |
| 2026-08-11 | KRW 7.170,00 | +1,27 % | KRW 7.080,00 | KRW 7.350,00 | KRW 6.830,00 | 51,82K |
| 2026-08-10 | KRW 7.080,00 | +6,95 % | KRW 6.650,00 | KRW 7.090,00 | KRW 6.640,00 | 44,68K |
| 2026-08-07 | KRW 6.620,00 | -0,60 % | KRW 6.600,00 | KRW 6.980,00 | KRW 6.340,00 | 27,40K |
| 2026-08-06 | KRW 6.660,00 | -0,45 % | KRW 6.690,00 | KRW 7.120,00 | KRW 6.300,00 | 59,59K |
| 2026-08-05 | KRW 6.690,00 | +0,75 % | KRW 6.640,00 | KRW 6.930,00 | KRW 6.480,00 | 106,85K |
| 2026-08-04 | KRW 6.640,00 | +12,54 % | KRW 5.760,00 | KRW 6.690,00 | KRW 5.760,00 | 107,96K |
| 2026-08-03 | KRW 5.900,00 | +7,27 % | KRW 5.440,00 | KRW 6.090,00 | KRW 5.290,00 | 46,48K |
| 2026-07-31 | KRW 5.500,00 | +14,35 % | KRW 4.990,00 | KRW 5.650,00 | KRW 4.985,00 | 67,28K |
| 2026-07-30 | KRW 4.810,00 | -3,22 % | KRW 4.665,00 | KRW 5.150,00 | KRW 4.665,00 | 65,81K |
| 2026-07-29 | KRW 4.970,00 | -13,26 % | KRW 5.790,00 | KRW 5.980,00 | KRW 4.020,00 | 129,23K |
| 2026-07-28 | KRW 5.730,00 | -6,68 % | KRW 5.890,00 | KRW 6.800,00 | KRW 5.500,00 | 134,42K |
| 2026-07-27 | KRW 6.140,00 | -1,44 % | KRW 6.410,00 | KRW 6.450,00 | KRW 5.880,00 | 26,65K |
| 2026-07-24 | KRW 6.230,00 | -6,88 % | KRW 6.490,00 | KRW 6.580,00 | KRW 6.190,00 | 27,51K |
| 2026-07-23 | KRW 6.690,00 | +8,08 % | KRW 6.190,00 | KRW 6.750,00 | KRW 6.190,00 | 50,76K |
| 2026-07-22 | KRW 6.190,00 | +1,64 % | KRW 6.130,00 | KRW 6.460,00 | KRW 6.130,00 | 52,44K |
| 2026-07-21 | KRW 6.090,00 | +4,82 % | KRW 5.810,00 | KRW 6.090,00 | KRW 5.600,00 | 38,05K |
| 2026-07-20 | KRW 5.810,00 | -7,04 % | KRW 6.100,00 | KRW 6.250,00 | KRW 5.800,00 | 39,35K |
| 2026-07-16 | KRW 6.250,00 | -7,82 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.250,00 | 44,79K |
| 2026-07-15 | KRW 6.780,00 | +7,96 % | KRW 6.280,00 | KRW 6.900,00 | KRW 6.280,00 | 85,76K |
| 2026-07-14 | KRW 6.280,00 | +1,45 % | KRW 6.190,00 | KRW 6.280,00 | KRW 5.890,00 | 61,86K |
| 2026-07-13 | KRW 6.190,00 | -12,45 % | KRW 6.990,00 | KRW 7.630,00 | KRW 6.170,00 | 189,01K |
| 2026-07-10 | KRW 7.070,00 | +8,94 % | KRW 6.510,00 | KRW 7.170,00 | KRW 6.510,00 | 65,78K |
| 2026-07-09 | KRW 6.490,00 | +3,84 % | KRW 6.200,00 | KRW 6.730,00 | KRW 6.200,00 | 53,93K |
| 2026-07-08 | KRW 6.250,00 | -8,76 % | KRW 6.780,00 | KRW 6.850,00 | KRW 6.160,00 | 77,17K |
| 2026-07-07 | KRW 6.850,00 | -9,99 % | KRW 7.610,00 | KRW 7.610,00 | KRW 6.670,00 | 87,58K |
| 2026-07-06 | KRW 7.610,00 | +6,14 % | KRW 7.300,00 | KRW 8.020,00 | KRW 7.130,00 | 143,32K |
| 2026-07-03 | KRW 7.170,00 | -0,69 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.720,00 | 55,36K |
| 2026-07-02 | KRW 7.220,00 | -6,72 % | KRW 7.730,00 | KRW 7.730,00 | KRW 7.210,00 | 68,67K |
| 2026-07-01 | KRW 7.740,00 | +3,06 % | KRW 7.510,00 | KRW 8.070,00 | KRW 7.510,00 | 86,51K |
| 2026-06-30 | KRW 7.510,00 | -7,85 % | KRW 8.110,00 | KRW 8.120,00 | KRW 7.390,00 | 78,37K |
| 2026-06-29 | KRW 8.150,00 | +18,63 % | KRW 6.710,00 | KRW 8.250,00 | KRW 6.710,00 | 153,98K |
| 2026-06-26 | KRW 6.870,00 | -6,02 % | KRW 7.100,00 | KRW 7.170,00 | KRW 6.390,00 | 105,04K |
| 2026-06-25 | KRW 7.310,00 | -7,93 % | KRW 7.940,00 | KRW 8.150,00 | KRW 7.150,00 | 89,92K |
| 2026-06-24 | KRW 7.940,00 | +2,98 % | KRW 7.640,00 | KRW 8.100,00 | KRW 7.380,00 | 55,40K |
| 2026-06-23 | KRW 7.710,00 | -9,29 % | KRW 8.500,00 | KRW 8.650,00 | KRW 7.550,00 | 62,44K |
| 2026-06-22 | KRW 8.500,00 | -4,92 % | KRW 8.900,00 | KRW 8.940,00 | KRW 8.410,00 | 41,04K |
| 2026-06-19 | KRW 8.940,00 | -5,99 % | KRW 9.510,00 | KRW 9.680,00 | KRW 8.550,00 | 82,83K |
| 2026-06-18 | KRW 9.510,00 | -4,90 % | KRW 10.390,00 | KRW 10.710,00 | KRW 9.510,00 | 86,31K |
| 2026-06-17 | KRW 10.000,00 | -1,28 % | KRW 10.170,00 | KRW 11.180,00 | KRW 9.900,00 | 180,58K |
| 2026-06-16 | KRW 10.130,00 | +1,91 % | KRW 10.150,00 | KRW 10.500,00 | KRW 9.940,00 | 71,13K |
| 2026-06-15 | KRW 9.940,00 | +3,33 % | KRW 9.960,00 | KRW 10.350,00 | KRW 9.750,00 | 53,09K |
| 2026-06-12 | KRW 9.620,00 | +10,19 % | KRW 8.880,00 | KRW 10.090,00 | KRW 8.880,00 | 159,17K |
| 2026-06-11 | KRW 8.730,00 | +0,46 % | KRW 8.690,00 | KRW 8.730,00 | KRW 8.290,00 | 60,56K |
| 2026-06-10 | KRW 8.690,00 | +0,70 % | KRW 8.570,00 | KRW 9.000,00 | KRW 8.410,00 | 3 |
| 2026-06-09 | KRW 8.630,00 | +2,49 % | KRW 8.550,00 | KRW 8.950,00 | KRW 8.520,00 | 116,71K |
| 2026-06-08 | KRW 8.420,00 | -14,08 % | KRW 9.150,00 | KRW 9.340,00 | KRW 8.420,00 | 156,22K |
| 2026-06-05 | KRW 9.800,00 | -7,37 % | KRW 10.100,00 | KRW 10.350,00 | KRW 9.760,00 | 88,83K |
| 2026-06-04 | KRW 10.580,00 | +5,27 % | KRW 10.050,00 | KRW 11.190,00 | KRW 10.050,00 | 108,02K |
| 2026-06-02 | KRW 10.050,00 | -6,34 % | KRW 10.510,00 | KRW 10.610,00 | KRW 9.740,00 | 163,22K |
| 2026-06-01 | KRW 10.730,00 | -9,76 % | KRW 11.650,00 | KRW 11.900,00 | KRW 10.440,00 | 206,66K |
| 2026-05-29 | KRW 11.890,00 | +5,50 % | KRW 11.310,00 | KRW 14.050,00 | KRW 10.200,00 | 1,16M |
| 2026-05-28 | KRW 11.270,00 | -8,97 % | KRW 12.360,00 | KRW 12.460,00 | KRW 11.080,00 | 88,64K |
| 2026-05-27 | KRW 12.380,00 | -2,44 % | KRW 12.700,00 | KRW 13.900,00 | KRW 11.920,00 | 312,82K |
| 2026-05-26 | KRW 12.690,00 | +3,51 % | KRW 12.610,00 | KRW 13.140,00 | KRW 12.010,00 | 287,02K |
| 2026-05-22 | KRW 12.260,00 | +0,66 % | KRW 12.360,00 | KRW 12.880,00 | KRW 12.220,00 | 228,76K |