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 10.250,00 | +1,28 % | KRW 10.110,00 | KRW 10.250,00 | KRW 10.040,00 | 28,18K |
| 2026-10-01 | KRW 10.120,00 | +1,40 % | KRW 10.050,00 | KRW 10.120,00 | KRW 9.970,00 | 17,46K |
| 2026-09-30 | KRW 9.980,00 | -0,99 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.960,00 | 16,57K |
| 2026-09-29 | KRW 10.080,00 | -0,88 % | KRW 10.050,00 | KRW 10.120,00 |
| KRW 9.980,00 |
| 10,80K |
| 2026-09-28 | KRW 10.170,00 | +1,09 % | KRW 10.070,00 | KRW 10.190,00 | KRW 10.030,00 | 15,23K |
| 2026-09-23 | KRW 10.060,00 | -0,10 % | KRW 10.040,00 | KRW 10.060,00 | KRW 9.970,00 | 10,86K |
| 2026-09-22 | KRW 10.070,00 | +1,31 % | KRW 9.950,00 | KRW 10.190,00 | KRW 9.940,00 | 41,08K |
| 2026-09-21 | KRW 9.940,00 | -1,49 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.890,00 | 27,74K |
| 2026-09-18 | KRW 10.090,00 | +0,50 % | KRW 10.140,00 | KRW 10.140,00 | KRW 9.930,00 | 32,22K |
| 2026-09-17 | KRW 10.040,00 | -0,10 % | KRW 10.030,00 | KRW 10.060,00 | KRW 9.960,00 | 9,98K |
| 2026-09-16 | KRW 10.050,00 | -1,37 % | KRW 10.180,00 | KRW 10.180,00 | KRW 9.970,00 | 26,93K |
| 2026-09-15 | KRW 10.190,00 | -0,49 % | KRW 10.260,00 | KRW 10.260,00 | KRW 10.070,00 | 24,45K |
| 2026-09-14 | KRW 10.240,00 | -0,58 % | KRW 10.280,00 | KRW 10.280,00 | KRW 10.160,00 | 10,48K |
| 2026-09-11 | KRW 10.300,00 | -0,29 % | KRW 10.330,00 | KRW 10.340,00 | KRW 10.220,00 | 17,64K |
| 2026-09-10 | KRW 10.330,00 | -0,39 % | KRW 10.320,00 | KRW 10.330,00 | KRW 10.210,00 | 24,30K |
| 2026-09-09 | KRW 10.370,00 | +1,17 % | KRW 10.250,00 | KRW 10.400,00 | KRW 10.240,00 | 39,28K |
| 2026-09-08 | KRW 10.250,00 | -1,25 % | KRW 10.310,00 | KRW 10.370,00 | KRW 10.200,00 | 23,75K |
| 2026-09-07 | KRW 10.380,00 | +0,19 % | KRW 10.350,00 | KRW 10.460,00 | KRW 10.250,00 | 41,12K |
| 2026-09-04 | KRW 10.360,00 | -0,29 % | KRW 10.400,00 | KRW 10.450,00 | KRW 10.180,00 | 74,60K |
| 2026-09-03 | KRW 10.390,00 | -0,48 % | KRW 10.490,00 | KRW 10.490,00 | KRW 10.200,00 | 38,31K |
| 2026-09-02 | KRW 10.440,00 | +1,46 % | KRW 10.280,00 | KRW 10.500,00 | KRW 10.220,00 | 62,70K |
| 2026-09-01 | KRW 10.290,00 | +0,59 % | KRW 10.240,00 | KRW 10.310,00 | KRW 10.150,00 | 20,59K |
| 2026-08-31 | KRW 10.230,00 | +0,59 % | KRW 10.090,00 | KRW 10.230,00 | KRW 10.040,00 | 24,31K |
| 2026-08-28 | KRW 10.170,00 | +0,79 % | KRW 10.080,00 | KRW 10.170,00 | KRW 9.970,00 | 26,14K |
| 2026-08-27 | KRW 10.090,00 | -0,79 % | KRW 10.150,00 | KRW 10.150,00 | KRW 9.980,00 | 28,04K |
| 2026-08-26 | KRW 10.170,00 | +0,89 % | KRW 10.080,00 | KRW 10.170,00 | KRW 10.020,00 | 18,70K |
| 2026-08-25 | KRW 10.080,00 | +0,40 % | KRW 10.030,00 | KRW 10.080,00 | KRW 9.890,00 | 19,64K |
| 2026-08-24 | KRW 10.040,00 | +2,03 % | KRW 9.870,00 | KRW 10.070,00 | KRW 9.820,00 | 31,73K |
| 2026-08-21 | KRW 9.840,00 | -1,60 % | KRW 9.970,00 | KRW 9.980,00 | KRW 9.770,00 | 32,56K |
| 2026-08-20 | KRW 10.000,00 | +0,70 % | KRW 9.980,00 | KRW 10.040,00 | KRW 9.880,00 | 43,57K |
| 2026-08-19 | KRW 9.930,00 | -1,10 % | KRW 10.040,00 | KRW 10.050,00 | KRW 9.800,00 | 43,87K |
| 2026-08-18 | KRW 10.040,00 | -0,99 % | KRW 10.110,00 | KRW 10.190,00 | KRW 9.950,00 | 64,89K |
| 2026-08-14 | KRW 10.140,00 | -0,29 % | KRW 10.160,00 | KRW 10.210,00 | KRW 10.040,00 | 42,34K |
| 2026-08-13 | KRW 10.170,00 | -0,59 % | KRW 10.230,00 | KRW 10.300,00 | KRW 10.110,00 | 42,62K |
| 2026-08-12 | KRW 10.230,00 | -1,73 % | KRW 10.390,00 | KRW 10.400,00 | KRW 10.130,00 | 61,68K |
| 2026-08-11 | KRW 10.410,00 | +0,58 % | KRW 10.350,00 | KRW 10.600,00 | KRW 10.290,00 | 47,94K |
| 2026-08-10 | KRW 10.350,00 | -0,48 % | KRW 10.430,00 | KRW 10.450,00 | KRW 10.180,00 | 35,88K |
| 2026-08-07 | KRW 10.400,00 | +0,87 % | KRW 10.330,00 | KRW 10.430,00 | KRW 10.250,00 | 38,85K |
| 2026-08-06 | KRW 10.310,00 | +2,38 % | KRW 10.070,00 | KRW 10.310,00 | KRW 10.050,00 | 51,24K |
| 2026-08-05 | KRW 10.070,00 | +0,50 % | KRW 10.030,00 | KRW 10.150,00 | KRW 9.970,00 | 29,63K |
| 2026-08-04 | KRW 10.020,00 | +0,60 % | KRW 9.960,00 | KRW 10.020,00 | KRW 9.820,00 | 53,71K |
| 2026-08-03 | KRW 9.960,00 | -0,90 % | KRW 10.020,00 | KRW 10.240,00 | KRW 9.770,00 | 81,29K |
| 2026-07-31 | KRW 10.050,00 | +0,60 % | KRW 10.110,00 | KRW 10.140,00 | KRW 9.910,00 | 38,47K |
| 2026-07-30 | KRW 9.990,00 | +0,81 % | KRW 9.830,00 | KRW 10.140,00 | KRW 9.830,00 | 68,75K |
| 2026-07-29 | KRW 9.910,00 | +1,43 % | KRW 9.770,00 | KRW 10.090,00 | KRW 9.590,00 | 183,40K |
| 2026-07-28 | KRW 9.770,00 | -1,01 % | KRW 9.830,00 | KRW 9.860,00 | KRW 9.650,00 | 44,14K |
| 2026-07-27 | KRW 9.870,00 | +0,30 % | KRW 9.830,00 | KRW 9.970,00 | KRW 9.770,00 | 15,48K |
| 2026-07-24 | KRW 9.840,00 | -0,61 % | KRW 9.900,00 | KRW 10.010,00 | KRW 9.770,00 | 37,35K |
| 2026-07-23 | KRW 9.900,00 | +1,43 % | KRW 9.760,00 | KRW 9.920,00 | KRW 9.730,00 | 32,37K |
| 2026-07-22 | KRW 9.760,00 | -0,71 % | KRW 9.830,00 | KRW 9.900,00 | KRW 9.700,00 | 33,15K |
| 2026-07-21 | KRW 9.830,00 | -0,91 % | KRW 9.920,00 | KRW 9.920,00 | KRW 9.660,00 | 41,41K |
| 2026-07-20 | KRW 9.920,00 | -1,20 % | KRW 9.950,00 | KRW 9.980,00 | KRW 9.780,00 | 27,71K |
| 2026-07-16 | KRW 10.040,00 | +1,72 % | KRW 9.870,00 | KRW 10.100,00 | KRW 9.760,00 | 30,70K |
| 2026-07-15 | KRW 9.870,00 | +1,44 % | KRW 9.730,00 | KRW 9.900,00 | KRW 9.730,00 | 15,52K |
| 2026-07-14 | KRW 9.730,00 | -2,21 % | KRW 9.980,00 | KRW 9.980,00 | KRW 9.690,00 | 49,82K |
| 2026-07-13 | KRW 9.950,00 | -0,50 % | KRW 10.000,00 | KRW 10.030,00 | KRW 9.680,00 | 43,83K |
| 2026-07-10 | KRW 10.000,00 | +2,15 % | KRW 9.830,00 | KRW 10.050,00 | KRW 9.770,00 | 38,67K |
| 2026-07-09 | KRW 9.790,00 | +0,62 % | KRW 9.830,00 | KRW 9.840,00 | KRW 9.460,00 | 60,30K |
| 2026-07-08 | KRW 9.730,00 | -0,41 % | KRW 9.760,00 | KRW 9.940,00 | KRW 9.610,00 | 61,70K |
| 2026-07-07 | KRW 9.770,00 | +0,21 % | KRW 9.820,00 | KRW 9.850,00 | KRW 9.630,00 | 30,81K |
| 2026-07-06 | KRW 9.750,00 | -0,31 % | KRW 9.700,00 | KRW 9.810,00 | KRW 9.630,00 | 18,01K |
| 2026-07-03 | KRW 9.780,00 | +0,62 % | KRW 9.650,00 | KRW 9.790,00 | KRW 9.500,00 | 32,45K |
| 2026-07-02 | KRW 9.720,00 | -0,31 % | KRW 9.740,00 | KRW 9.790,00 | KRW 9.570,00 | 20,18K |
| 2026-07-01 | KRW 9.750,00 | +0,31 % | KRW 9.730,00 | KRW 9.810,00 | KRW 9.550,00 | 16,19K |
| 2026-06-30 | KRW 9.720,00 | +0,10 % | KRW 9.720,00 | KRW 9.740,00 | KRW 9.530,00 | 22,81K |
| 2026-06-29 | KRW 9.710,00 | +5,20 % | KRW 9.330,00 | KRW 9.710,00 | KRW 9.280,00 | 78,48K |
| 2026-06-26 | KRW 9.230,00 | -2,33 % | KRW 9.450,00 | KRW 9.460,00 | KRW 9.160,00 | 42,79K |
| 2026-06-25 | KRW 9.450,00 | -1,56 % | KRW 9.610,00 | KRW 9.660,00 | KRW 9.450,00 | 45,21K |
| 2026-06-24 | KRW 9.600,00 | -0,52 % | KRW 9.650,00 | KRW 9.730,00 | KRW 9.460,00 | 45,46K |
| 2026-06-23 | KRW 9.650,00 | -1,63 % | KRW 9.810,00 | KRW 9.870,00 | KRW 9.650,00 | 53,10K |
| 2026-06-22 | KRW 9.810,00 | -3,25 % | KRW 10.080,00 | KRW 10.080,00 | KRW 9.740,00 | 44,48K |
| 2026-06-19 | KRW 10.140,00 | -1,55 % | KRW 10.300,00 | KRW 10.300,00 | KRW 9.670,00 | 121,38K |
| 2026-06-18 | KRW 10.300,00 | +0,19 % | KRW 10.280,00 | KRW 10.310,00 | KRW 10.080,00 | 49,46K |
| 2026-06-17 | KRW 10.280,00 | 0,00 % | KRW 10.240,00 | KRW 10.300,00 | KRW 10.110,00 | 27,14K |
| 2026-06-16 | KRW 10.280,00 | +0,39 % | KRW 10.250,00 | KRW 10.320,00 | KRW 10.120,00 | 49,50K |
| 2026-06-15 | KRW 10.240,00 | +0,20 % | KRW 10.240,00 | KRW 10.430,00 | KRW 10.200,00 | 22,24K |
| 2026-06-12 | KRW 10.220,00 | +0,20 % | KRW 10.260,00 | KRW 10.400,00 | KRW 10.030,00 | 40,88K |
| 2026-06-11 | KRW 10.200,00 | +1,29 % | KRW 10.070,00 | KRW 10.230,00 | KRW 9.930,00 | 48,60K |
| 2026-06-10 | KRW 10.070,00 | -0,40 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.860,00 | 1 |
| 2026-06-09 | KRW 10.110,00 | +0,90 % | KRW 10.030,00 | KRW 10.300,00 | KRW 10.030,00 | 46,59K |
| 2026-06-08 | KRW 10.020,00 | -1,09 % | KRW 9.980,00 | KRW 10.090,00 | KRW 9.850,00 | 54,27K |
| 2026-06-05 | KRW 10.130,00 | -1,07 % | KRW 10.380,00 | KRW 10.380,00 | KRW 10.050,00 | 17,52K |
| 2026-06-04 | KRW 10.240,00 | +1,19 % | KRW 10.120,00 | KRW 10.370,00 | KRW 10.120,00 | 45,92K |
| 2026-06-02 | KRW 10.120,00 | +0,40 % | KRW 10.080,00 | KRW 10.150,00 | KRW 10.010,00 | 38,17K |
| 2026-06-01 | KRW 10.080,00 | -3,17 % | KRW 10.410,00 | KRW 10.410,00 | KRW 10.060,00 | 52,28K |
| 2026-05-29 | KRW 10.410,00 | -0,48 % | KRW 10.460,00 | KRW 10.500,00 | KRW 10.210,00 | 44,78K |
| 2026-05-28 | KRW 10.460,00 | -0,76 % | KRW 10.540,00 | KRW 10.700,00 | KRW 10.240,00 | 52,17K |
| 2026-05-27 | KRW 10.540,00 | -2,86 % | KRW 10.840,00 | KRW 10.840,00 | KRW 10.500,00 | 38,71K |
| 2026-05-26 | KRW 10.850,00 | -2,69 % | KRW 11.230,00 | KRW 11.230,00 | KRW 10.840,00 | 27,38K |
| 2026-05-22 | KRW 11.150,00 | +3,05 % | KRW 10.850,00 | KRW 11.270,00 | KRW 10.850,00 | 36,06K |