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 11.920,00 | -1,73 % | KRW 12.050,00 | KRW 12.390,00 | KRW 11.890,00 | 180,57K |
| 2026-10-01 | KRW 12.130,00 | -0,08 % | KRW 12.100,00 | KRW 12.240,00 | KRW 11.820,00 | 147,18K |
| 2026-09-30 | KRW 12.140,00 | +1,25 % | KRW 12.100,00 | KRW 12.650,00 | KRW 12.020,00 | 297,82K |
| 2026-09-29 | KRW 11.990,00 | -8,61 % | KRW 12.900,00 | KRW 12.900,00 | KRW 11.950,00 | 346,54K |
| 2026-09-28 | KRW 13.120,00 | +2,18 % | KRW 12.850,00 | KRW 13.850,00 | KRW 12.520,00 | 965,88K |
| 2026-09-23 | KRW 12.840,00 | 0,00 % | KRW 13.000,00 | KRW 13.700,00 | KRW 12.780,00 | 640,18K |
| 2026-09-22 | KRW 12.840,00 | -4,68 % | KRW 13.730,00 | KRW 14.500,00 | KRW 12.550,00 | 1,40M |
| 2026-09-21 | KRW 13.470,00 | +14,74 % | KRW 11.750,00 | KRW 14.850,00 | KRW 11.380,00 | 5,10M |
| 2026-09-18 | KRW 11.740,00 | -2,17 % | KRW 12.240,00 | KRW 12.270,00 | KRW 11.610,00 | 380,67K |
| 2026-09-17 | KRW 12.000,00 | -1,64 % | KRW 12.220,00 | KRW 12.310,00 | KRW 12.000,00 | 238,15K |
| 2026-09-16 | KRW 12.200,00 | 0,00 % | KRW 12.290,00 | KRW 12.610,00 | KRW 12.130,00 | 264,86K |
| 2026-09-15 | KRW 12.200,00 | -3,86 % | KRW 12.550,00 | KRW 12.850,00 | KRW 12.200,00 | 276,48K |
| 2026-09-14 | KRW 12.690,00 | -5,65 % | KRW 13.430,00 | KRW 13.560,00 | KRW 12.560,00 | 394,30K |
| 2026-09-11 | KRW 13.450,00 | -1,25 % | KRW 13.270,00 | KRW 13.950,00 | KRW 13.140,00 | 649,93K |
| 2026-09-10 | KRW 13.620,00 | -0,07 % | KRW 13.650,00 | KRW 14.510,00 | KRW 13.490,00 | 855,20K |
| 2026-09-09 | KRW 13.630,00 | -1,30 % | KRW 14.210,00 | KRW 14.470,00 | KRW 13.470,00 | 737,30K |
| 2026-09-08 | KRW 13.810,00 | -5,73 % | KRW 15.100,00 | KRW 16.680,00 | KRW 13.810,00 | 3,46M |
| 2026-09-07 | KRW 14.650,00 | +16,64 % | KRW 13.050,00 | KRW 16.090,00 | KRW 12.890,00 | 6,22M |
| 2026-09-04 | KRW 12.560,00 | +1,78 % | KRW 12.430,00 | KRW 13.580,00 | KRW 12.100,00 | 1,50M |
| 2026-09-03 | KRW 12.340,00 | -5,87 % | KRW 13.370,00 | KRW 14.590,00 | KRW 12.090,00 | 1,37M |
| 2026-09-02 | KRW 13.110,00 | -7,02 % | KRW 13.690,00 | KRW 14.700,00 | KRW 13.100,00 | 712,18K |
| 2026-09-01 | KRW 14.100,00 | -6,56 % | KRW 15.160,00 | KRW 15.620,00 | KRW 14.070,00 | 1,14M |
| 2026-08-31 | KRW 15.090,00 | -0,20 % | KRW 14.950,00 | KRW 16.540,00 | KRW 14.460,00 | 3,01M |
| 2026-08-28 | KRW 15.120,00 | -10,27 % | KRW 17.420,00 | KRW 19.720,00 | KRW 15.110,00 | 8,08M |
| 2026-08-27 | KRW 16.850,00 | +20,19 % | KRW 14.200,00 | KRW 18.220,00 | KRW 14.130,00 | 11,15M |
| 2026-08-26 | KRW 14.020,00 | +0,65 % | KRW 14.380,00 | KRW 15.390,00 | KRW 13.010,00 | 4,47M |
| 2026-08-25 | KRW 13.930,00 | — | KRW 20.500,00 | KRW 21.400,00 | KRW 13.900,00 | 8,44M |