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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 10.800,00 | 0,00 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.800,00 | 0 |
| 2026-09-30 | KRW 10.800,00 | 0,00 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.800,00 | 0 |
| 2026-09-29 | KRW 10.800,00 | 0,00 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.800,00 | 0 |
| 2026-09-28 | KRW 10.800,00 | 0,00 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.800,00 | 0 |
| 2026-09-23 | KRW 10.800,00 | 0,00 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.800,00 | 0 |
| 2026-09-22 | KRW 10.800,00 | 0,00 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.800,00 | 0 |
| 2026-09-21 | KRW 10.800,00 | 0,00 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.800,00 | 0 |
| 2026-09-18 | KRW 10.800,00 | 0,00 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.800,00 | 0 |
| 2026-09-17 | KRW 10.800,00 | 0,00 % | KRW 10.790,00 | KRW 10.820,00 | KRW 10.700,00 | 19,49K |
| 2026-09-16 | KRW 10.800,00 | +0,19 % | KRW 10.790,00 | KRW 10.800,00 | KRW 10.700,00 | 2,28K |
| 2026-09-15 | KRW 10.780,00 | -0,83 % | KRW 10.890,00 | KRW 10.890,00 | KRW 10.730,00 | 3,53K |
| 2026-09-14 | KRW 10.870,00 | +0,18 % | KRW 10.850,00 | KRW 10.890,00 | KRW 10.650,00 | 57,01K |
| 2026-09-11 | KRW 10.850,00 | +0,56 % | KRW 10.820,00 | KRW 10.870,00 | KRW 10.700,00 | 15,23K |
| 2026-09-10 | KRW 10.790,00 | +1,31 % | KRW 10.720,00 | KRW 10.810,00 | KRW 10.630,00 | 5,41K |
| 2026-09-09 | KRW 10.650,00 | 0,00 % | KRW 10.680,00 | KRW 10.710,00 | KRW 10.600,00 | 5,88K |
| 2026-09-08 | KRW 10.650,00 | +0,09 % | KRW 10.640,00 | KRW 10.680,00 | KRW 10.540,00 | 7,86K |
| 2026-09-07 | KRW 10.640,00 | -0,56 % | KRW 10.710,00 | KRW 10.750,00 | KRW 10.510,00 | 11,42K |
| 2026-09-04 | KRW 10.700,00 | -1,38 % | KRW 10.850,00 | KRW 10.860,00 | KRW 10.550,00 | 11,23K |
| 2026-09-03 | KRW 10.850,00 | +0,09 % | KRW 10.840,00 | KRW 10.850,00 | KRW 10.780,00 | 20,13K |
| 2026-09-02 | KRW 10.840,00 | +0,09 % | KRW 10.760,00 | KRW 10.870,00 | KRW 10.760,00 | 7,45K |
| 2026-09-01 | KRW 10.830,00 | +0,28 % | KRW 10.800,00 | KRW 10.850,00 | KRW 10.700,00 | 2,67K |
| 2026-08-31 | KRW 10.800,00 | 0,00 % | KRW 10.700,00 | KRW 10.800,00 | KRW 10.500,00 | 21,76K |
| 2026-08-28 | KRW 10.800,00 | +0,28 % | KRW 10.740,00 | KRW 10.810,00 | KRW 10.610,00 | 3,66K |
| 2026-08-27 | KRW 10.770,00 | 0,00 % | KRW 10.850,00 | KRW 10.850,00 | KRW 10.640,00 | 5,90K |
| 2026-08-26 | KRW 10.770,00 | -0,92 % | KRW 10.870,00 | KRW 10.870,00 | KRW 10.600,00 | 30,74K |
| 2026-08-25 | KRW 10.870,00 | +1,59 % | KRW 10.700,00 | KRW 10.890,00 | KRW 10.700,00 | 63,72K |
| 2026-08-24 | KRW 10.700,00 | +2,88 % | KRW 10.400,00 | KRW 10.710,00 | KRW 10.270,00 | 26,21K |
| 2026-08-21 | KRW 10.400,00 | -0,29 % | KRW 10.430,00 | KRW 10.700,00 | KRW 10.200,00 | 11,06K |
| 2026-08-20 | KRW 10.430,00 | +0,77 % | KRW 10.350,00 | KRW 10.470,00 | KRW 9.730,00 | 6,89K |
| 2026-08-19 | KRW 10.350,00 | -3,27 % | KRW 10.700,00 | KRW 10.700,00 | KRW 10.300,00 | 8,78K |
| 2026-08-18 | KRW 10.700,00 | +3,08 % | KRW 10.400,00 | KRW 10.890,00 | KRW 10.390,00 | 39,48K |
| 2026-08-14 | KRW 10.380,00 | +5,49 % | KRW 9.940,00 | KRW 10.380,00 | KRW 9.940,00 | 56,62K |
| 2026-08-13 | KRW 9.840,00 | 0,00 % | KRW 9.840,00 | KRW 9.930,00 | KRW 9.760,00 | 2,59K |
| 2026-08-12 | KRW 9.840,00 | +0,72 % | KRW 9.740,00 | KRW 10.000,00 | KRW 9.670,00 | 30,58K |
| 2026-08-11 | KRW 9.770,00 | +0,31 % | KRW 9.800,00 | KRW 9.910,00 | KRW 9.700,00 | 17,39K |
| 2026-08-10 | KRW 9.740,00 | -0,20 % | KRW 9.760,00 | KRW 9.760,00 | KRW 9.700,00 | 7,32K |
| 2026-08-07 | KRW 9.760,00 | -0,71 % | KRW 9.830,00 | KRW 9.830,00 | KRW 9.700,00 | 8,77K |
| 2026-08-06 | KRW 9.830,00 | +0,10 % | KRW 9.830,00 | KRW 9.860,00 | KRW 9.740,00 | 9,94K |
| 2026-08-05 | KRW 9.820,00 | +2,94 % | KRW 9.580,00 | KRW 9.820,00 | KRW 9.480,00 | 29,95K |
| 2026-08-04 | KRW 9.540,00 | +0,95 % | KRW 9.500,00 | KRW 9.570,00 | KRW 9.430,00 | 5,08K |
| 2026-08-03 | KRW 9.450,00 | 0,00 % | KRW 9.500,00 | KRW 9.510,00 | KRW 9.320,00 | 8,63K |
| 2026-07-31 | KRW 9.450,00 | +3,39 % | KRW 9.230,00 | KRW 9.480,00 | KRW 9.160,00 | 5,60K |
| 2026-07-30 | KRW 9.140,00 | -0,44 % | KRW 8.950,00 | KRW 9.180,00 | KRW 8.950,00 | 4,25K |
| 2026-07-29 | KRW 9.180,00 | +0,33 % | KRW 9.150,00 | KRW 9.290,00 | KRW 8.800,00 | 29,40K |
| 2026-07-28 | KRW 9.150,00 | -0,76 % | KRW 9.300,00 | KRW 9.300,00 | KRW 9.110,00 | 6,24K |
| 2026-07-27 | KRW 9.220,00 | +1,21 % | KRW 9.230,00 | KRW 9.230,00 | KRW 9.100,00 | 6,21K |
| 2026-07-24 | KRW 9.110,00 | -0,76 % | KRW 9.020,00 | KRW 9.190,00 | KRW 9.020,00 | 57,26K |
| 2026-07-23 | KRW 9.180,00 | +1,44 % | KRW 9.050,00 | KRW 9.200,00 | KRW 8.940,00 | 9,83K |
| 2026-07-22 | KRW 9.050,00 | -0,98 % | KRW 9.140,00 | KRW 9.220,00 | KRW 8.990,00 | 4,64K |
| 2026-07-21 | KRW 9.140,00 | +1,56 % | KRW 8.920,00 | KRW 9.150,00 | KRW 8.910,00 | 6,27K |
| 2026-07-20 | KRW 9.000,00 | -1,10 % | KRW 9.090,00 | KRW 9.090,00 | KRW 8.900,00 | 7,85K |
| 2026-07-16 | KRW 9.100,00 | +0,55 % | KRW 9.180,00 | KRW 9.200,00 | KRW 8.960,00 | 10,05K |
| 2026-07-15 | KRW 9.050,00 | -2,06 % | KRW 9.160,00 | KRW 9.200,00 | KRW 9.050,00 | 6,85K |
| 2026-07-14 | KRW 9.240,00 | -1,07 % | KRW 9.390,00 | KRW 9.390,00 | KRW 9.050,00 | 14,25K |
| 2026-07-13 | KRW 9.340,00 | +0,54 % | KRW 9.290,00 | KRW 9.400,00 | KRW 9.160,00 | 1,78K |
| 2026-07-10 | KRW 9.290,00 | +2,31 % | KRW 9.090,00 | KRW 9.480,00 | KRW 9.060,00 | 11,39K |
| 2026-07-09 | KRW 9.080,00 | 0,00 % | KRW 9.010,00 | KRW 9.090,00 | KRW 9.010,00 | 656 |
| 2026-07-08 | KRW 9.080,00 | +1,11 % | KRW 8.980,00 | KRW 9.200,00 | KRW 8.750,00 | 21,46K |
| 2026-07-07 | KRW 8.980,00 | +1,13 % | KRW 8.940,00 | KRW 8.990,00 | KRW 8.810,00 | 8,73K |
| 2026-07-06 | KRW 8.880,00 | +2,30 % | KRW 8.670,00 | KRW 8.930,00 | KRW 8.600,00 | 8,36K |
| 2026-07-03 | KRW 8.680,00 | -1,14 % | KRW 8.770,00 | KRW 8.770,00 | KRW 8.550,00 | 2,94K |
| 2026-07-02 | KRW 8.780,00 | +1,04 % | KRW 8.740,00 | KRW 8.780,00 | KRW 8.430,00 | 25,08K |
| 2026-07-01 | KRW 8.690,00 | +1,64 % | KRW 8.650,00 | KRW 8.740,00 | KRW 8.550,00 | 6,33K |
| 2026-06-30 | KRW 8.550,00 | +0,12 % | KRW 8.500,00 | KRW 8.700,00 | KRW 8.380,00 | 5,21K |
| 2026-06-29 | KRW 8.540,00 | -0,81 % | KRW 8.650,00 | KRW 8.650,00 | KRW 8.380,00 | 11,01K |
| 2026-06-26 | KRW 8.610,00 | +2,14 % | KRW 8.480,00 | KRW 8.630,00 | KRW 8.140,00 | 5,60K |
| 2026-06-25 | KRW 8.430,00 | +0,96 % | KRW 8.350,00 | KRW 8.480,00 | KRW 8.240,00 | 2,35K |
| 2026-06-24 | KRW 8.350,00 | -3,36 % | KRW 8.650,00 | KRW 8.650,00 | KRW 8.270,00 | 7,99K |
| 2026-06-23 | KRW 8.640,00 | -1,14 % | KRW 8.840,00 | KRW 8.840,00 | KRW 8.370,00 | 4,62K |
| 2026-06-22 | KRW 8.740,00 | +0,11 % | KRW 8.740,00 | KRW 8.830,00 | KRW 8.560,00 | 3,00K |
| 2026-06-19 | KRW 8.730,00 | -0,46 % | KRW 8.770,00 | KRW 8.770,00 | KRW 8.490,00 | 5,64K |
| 2026-06-18 | KRW 8.770,00 | -0,34 % | KRW 8.750,00 | KRW 8.840,00 | KRW 8.620,00 | 23,81K |
| 2026-06-17 | KRW 8.800,00 | -0,11 % | KRW 8.730,00 | KRW 8.940,00 | KRW 8.730,00 | 2,33K |
| 2026-06-16 | KRW 8.810,00 | -0,45 % | KRW 8.850,00 | KRW 8.850,00 | KRW 8.710,00 | 2,31K |
| 2026-06-15 | KRW 8.850,00 | +0,68 % | KRW 8.790,00 | KRW 8.940,00 | KRW 8.700,00 | 5,37K |
| 2026-06-12 | KRW 8.790,00 | 0,00 % | KRW 8.800,00 | KRW 8.840,00 | KRW 8.650,00 | 10,92K |
| 2026-06-11 | KRW 8.790,00 | -0,34 % | KRW 8.840,00 | KRW 8.840,00 | KRW 8.580,00 | 8,92K |
| 2026-06-10 | KRW 8.820,00 | +0,34 % | KRW 8.790,00 | KRW 8.830,00 | KRW 8.530,00 | 7,43K |
| 2026-06-09 | KRW 8.790,00 | -0,11 % | KRW 8.800,00 | KRW 8.800,00 | KRW 8.490,00 | 15,88K |
| 2026-06-08 | KRW 8.800,00 | -1,79 % | KRW 8.850,00 | KRW 8.900,00 | KRW 8.520,00 | 14,11K |
| 2026-06-05 | KRW 8.960,00 | +0,67 % | KRW 8.780,00 | KRW 9.150,00 | KRW 8.780,00 | 91,86K |
| 2026-06-04 | KRW 8.900,00 | +0,11 % | KRW 8.880,00 | KRW 8.900,00 | KRW 8.640,00 | 7,71K |
| 2026-06-02 | KRW 8.890,00 | -2,09 % | KRW 9.080,00 | KRW 9.080,00 | KRW 8.750,00 | 9,11K |
| 2026-06-01 | KRW 9.080,00 | -1,63 % | KRW 9.140,00 | KRW 9.140,00 | KRW 8.720,00 | 87,42K |
| 2026-05-29 | KRW 9.230,00 | -0,65 % | KRW 9.290,00 | KRW 9.290,00 | KRW 8.990,00 | 15,34K |
| 2026-05-28 | KRW 9.290,00 | -0,11 % | KRW 9.300,00 | KRW 9.300,00 | KRW 9.130,00 | 17,05K |
| 2026-05-27 | KRW 9.300,00 | -1,90 % | KRW 9.350,00 | KRW 9.370,00 | KRW 9.160,00 | 11,99K |
| 2026-05-26 | KRW 9.480,00 | 0,00 % | KRW 9.500,00 | KRW 9.500,00 | KRW 9.210,00 | 9,14K |
| 2026-05-22 | KRW 9.480,00 | 0,00 % | KRW 9.490,00 | KRW 9.500,00 | KRW 9.370,00 | 12,10K |
| 2026-05-21 | KRW 9.480,00 | -0,21 % | KRW 9.490,00 | KRW 9.500,00 | KRW 9.300,00 | 17,43K |