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 10.620,00 | +0,19 % | KRW 11.130,00 | KRW 11.130,00 | KRW 10.500,00 | 8,01K |
| 2026-10-01 | KRW 10.600,00 | +0,76 % | KRW 10.540,00 | KRW 10.750,00 | KRW 10.510,00 | 3,98K |
| 2026-09-30 | KRW 10.520,00 | -0,47 % | KRW 11.100,00 | KRW 11.100,00 | KRW 10.490,00 | 2,24K |
| 2026-09-29 | KRW 10.570,00 | -1,03 % | KRW 10.740,00 | KRW 10.810,00 | KRW 10.490,00 | 6,20K |
| 2026-09-28 | KRW 10.680,00 | +2,01 % | KRW 10.690,00 | KRW 10.700,00 | KRW 10.380,00 | 5,69K |
| 2026-09-23 | KRW 10.470,00 | +0,38 % | KRW 10.740,00 | KRW 10.740,00 | KRW 10.370,00 | 2,84K |
| 2026-09-22 | KRW 10.430,00 | 0,00 % | KRW 10.560,00 | KRW 10.560,00 | KRW 10.390,00 | 5,29K |
| 2026-09-21 | KRW 10.430,00 | -2,34 % | KRW 10.760,00 | KRW 10.760,00 | KRW 10.430,00 | 4,66K |
| 2026-09-18 | KRW 10.680,00 | 0,00 % | KRW 10.820,00 | KRW 10.820,00 | KRW 10.600,00 | 13,11K |
| 2026-09-17 | KRW 10.680,00 | +0,75 % | KRW 10.540,00 | KRW 10.680,00 | KRW 10.470,00 | 5,35K |
| 2026-09-16 | KRW 10.600,00 | 0,00 % | KRW 10.470,00 | KRW 10.710,00 | KRW 10.470,00 | 4,21K |
| 2026-09-15 | KRW 10.600,00 | -0,56 % | KRW 10.670,00 | KRW 10.880,00 | KRW 10.530,00 | 4,50K |
| 2026-09-14 | KRW 10.660,00 | +0,66 % | KRW 10.910,00 | KRW 10.910,00 | KRW 10.440,00 | 5,35K |
| 2026-09-11 | KRW 10.590,00 | -0,09 % | KRW 10.590,00 | KRW 10.680,00 | KRW 10.500,00 | 5,73K |
| 2026-09-10 | KRW 10.600,00 | +2,12 % | KRW 10.300,00 | KRW 10.950,00 | KRW 10.300,00 | 7,02K |
| 2026-09-09 | KRW 10.380,00 | -0,19 % | KRW 10.400,00 | KRW 10.640,00 | KRW 10.260,00 | 4,31K |
| 2026-09-08 | KRW 10.400,00 | -2,16 % | KRW 10.630,00 | KRW 10.700,00 | KRW 10.360,00 | 6,57K |
| 2026-09-07 | KRW 10.630,00 | -0,37 % | KRW 10.740,00 | KRW 10.790,00 | KRW 10.540,00 | 3,64K |
| 2026-09-04 | KRW 10.670,00 | +0,19 % | KRW 10.790,00 | KRW 10.790,00 | KRW 10.490,00 | 12,32K |
| 2026-09-03 | KRW 10.650,00 | +0,66 % | KRW 10.580,00 | KRW 10.790,00 | KRW 10.400,00 | 14,36K |
| 2026-09-02 | KRW 10.580,00 | +4,75 % | KRW 10.300,00 | KRW 11.270,00 | KRW 10.110,00 | 62,18K |
| 2026-09-01 | KRW 10.100,00 | +1,10 % | KRW 10.000,00 | KRW 10.190,00 | KRW 9.930,00 | 4,97K |
| 2026-08-31 | KRW 9.990,00 | -0,89 % | KRW 10.080,00 | KRW 10.080,00 | KRW 9.880,00 | 12,41K |
| 2026-08-28 | KRW 10.080,00 | +0,20 % | KRW 10.400,00 | KRW 10.400,00 | KRW 9.880,00 | 11,80K |
| 2026-08-27 | KRW 10.060,00 | -1,85 % | KRW 10.390,00 | KRW 10.400,00 | KRW 10.000,00 | 9,53K |
| 2026-08-26 | KRW 10.250,00 | +1,38 % | KRW 10.210,00 | KRW 10.320,00 | KRW 10.050,00 | 10,22K |
| 2026-08-25 | KRW 10.110,00 | +1,10 % | KRW 10.380,00 | KRW 10.380,00 | KRW 9.860,00 | 20,53K |
| 2026-08-24 | KRW 10.000,00 | +0,70 % | KRW 9.960,00 | KRW 10.090,00 | KRW 9.870,00 | 7,30K |
| 2026-08-21 | KRW 9.930,00 | -2,17 % | KRW 10.010,00 | KRW 10.010,00 | KRW 9.830,00 | 10,82K |
| 2026-08-20 | KRW 10.150,00 | -0,29 % | KRW 10.100,00 | KRW 10.170,00 | KRW 10.030,00 | 6,40K |
| 2026-08-19 | KRW 10.180,00 | -1,07 % | KRW 10.210,00 | KRW 10.290,00 | KRW 10.020,00 | 27,89K |
| 2026-08-18 | KRW 10.290,00 | -3,11 % | KRW 11.060,00 | KRW 11.060,00 | KRW 10.210,00 | 17,03K |
| 2026-08-14 | KRW 10.620,00 | +0,28 % | KRW 10.510,00 | KRW 11.120,00 | KRW 10.460,00 | 17,12K |
| 2026-08-13 | KRW 10.590,00 | +0,67 % | KRW 10.420,00 | KRW 10.620,00 | KRW 10.380,00 | 17,87K |
| 2026-08-12 | KRW 10.520,00 | -0,66 % | KRW 11.070,00 | KRW 11.070,00 | KRW 10.410,00 | 10,94K |
| 2026-08-11 | KRW 10.590,00 | -1,40 % | KRW 10.660,00 | KRW 10.870,00 | KRW 10.560,00 | 11,72K |
| 2026-08-10 | KRW 10.740,00 | +1,42 % | KRW 10.590,00 | KRW 10.740,00 | KRW 10.460,00 | 7,08K |
| 2026-08-07 | KRW 10.590,00 | +0,57 % | KRW 10.450,00 | KRW 10.620,00 | KRW 10.320,00 | 4,21K |
| 2026-08-06 | KRW 10.530,00 | +0,38 % | KRW 10.410,00 | KRW 10.670,00 | KRW 10.410,00 | 5,27K |
| 2026-08-05 | KRW 10.490,00 | -0,57 % | KRW 10.480,00 | KRW 10.750,00 | KRW 10.480,00 | 8,68K |
| 2026-08-04 | KRW 10.550,00 | +4,66 % | KRW 9.980,00 | KRW 10.650,00 | KRW 9.980,00 | 18,44K |
| 2026-08-03 | KRW 10.080,00 | +2,34 % | KRW 9.900,00 | KRW 10.350,00 | KRW 9.840,00 | 19,45K |
| 2026-07-31 | KRW 9.850,00 | +2,93 % | KRW 9.580,00 | KRW 10.080,00 | KRW 9.580,00 | 6,02K |
| 2026-07-30 | KRW 9.570,00 | -4,30 % | KRW 9.590,00 | KRW 9.830,00 | KRW 9.220,00 | 9,10K |
| 2026-07-29 | KRW 10.000,00 | +4,93 % | KRW 9.470,00 | KRW 10.000,00 | KRW 9.030,00 | 25,32K |
| 2026-07-28 | KRW 9.530,00 | -4,51 % | KRW 9.980,00 | KRW 9.980,00 | KRW 9.430,00 | 10,12K |
| 2026-07-27 | KRW 9.980,00 | -0,89 % | KRW 10.010,00 | KRW 10.300,00 | KRW 9.800,00 | 9,57K |
| 2026-07-24 | KRW 10.070,00 | +1,61 % | KRW 9.830,00 | KRW 10.080,00 | KRW 9.790,00 | 8,10K |
| 2026-07-23 | KRW 9.910,00 | +2,80 % | KRW 9.660,00 | KRW 10.070,00 | KRW 9.650,00 | 6,72K |
| 2026-07-22 | KRW 9.640,00 | +0,31 % | KRW 9.620,00 | KRW 10.030,00 | KRW 9.620,00 | 7,26K |
| 2026-07-21 | KRW 9.610,00 | +1,05 % | KRW 9.500,00 | KRW 9.790,00 | KRW 9.450,00 | 15,65K |
| 2026-07-20 | KRW 9.510,00 | -5,37 % | KRW 9.520,00 | KRW 10.050,00 | KRW 9.510,00 | 6,11K |
| 2026-07-16 | KRW 10.050,00 | +0,10 % | KRW 9.960,00 | KRW 10.180,00 | KRW 9.810,00 | 23,56K |
| 2026-07-15 | KRW 10.040,00 | +1,52 % | KRW 9.810,00 | KRW 10.370,00 | KRW 9.810,00 | 15,93K |
| 2026-07-14 | KRW 9.890,00 | -3,89 % | KRW 10.290,00 | KRW 10.290,00 | KRW 9.480,00 | 21,87K |
| 2026-07-13 | KRW 10.290,00 | +1,78 % | KRW 10.130,00 | KRW 10.300,00 | KRW 9.830,00 | 18,52K |
| 2026-07-10 | KRW 10.110,00 | +1,10 % | KRW 9.920,00 | KRW 10.320,00 | KRW 9.920,00 | 11,96K |
| 2026-07-09 | KRW 10.000,00 | +0,60 % | KRW 9.860,00 | KRW 10.430,00 | KRW 9.760,00 | 16,19K |
| 2026-07-08 | KRW 9.940,00 | -2,26 % | KRW 10.090,00 | KRW 10.400,00 | KRW 9.940,00 | 19,67K |
| 2026-07-07 | KRW 10.170,00 | -2,02 % | KRW 10.360,00 | KRW 10.590,00 | KRW 10.070,00 | 22,99K |
| 2026-07-06 | KRW 10.380,00 | -2,08 % | KRW 10.590,00 | KRW 10.590,00 | KRW 10.310,00 | 19,72K |
| 2026-07-03 | KRW 10.600,00 | +3,62 % | KRW 10.150,00 | KRW 10.600,00 | KRW 10.080,00 | 16,05K |
| 2026-07-02 | KRW 10.230,00 | -0,49 % | KRW 10.280,00 | KRW 10.410,00 | KRW 10.010,00 | 5,92K |
| 2026-07-01 | KRW 10.280,00 | -0,58 % | KRW 10.300,00 | KRW 10.520,00 | KRW 10.240,00 | 18,37K |
| 2026-06-30 | KRW 10.340,00 | -5,48 % | KRW 10.560,00 | KRW 10.700,00 | KRW 10.340,00 | 9,22K |
| 2026-06-29 | KRW 10.940,00 | +7,89 % | KRW 10.010,00 | KRW 10.940,00 | KRW 9.980,00 | 28,01K |
| 2026-06-26 | KRW 10.140,00 | +1,10 % | KRW 10.030,00 | KRW 10.500,00 | KRW 9.800,00 | 23,93K |
| 2026-06-25 | KRW 10.030,00 | -0,69 % | KRW 10.000,00 | KRW 10.410,00 | KRW 10.000,00 | 16,05K |
| 2026-06-24 | KRW 10.100,00 | -0,69 % | KRW 10.200,00 | KRW 10.320,00 | KRW 10.060,00 | 16,28K |
| 2026-06-23 | KRW 10.170,00 | -2,96 % | KRW 10.480,00 | KRW 10.980,00 | KRW 10.010,00 | 24,19K |
| 2026-06-22 | KRW 10.480,00 | -3,59 % | KRW 10.870,00 | KRW 11.330,00 | KRW 10.430,00 | 9,63K |
| 2026-06-19 | KRW 10.870,00 | -6,29 % | KRW 12.030,00 | KRW 12.030,00 | KRW 10.700,00 | 19,90K |
| 2026-06-18 | KRW 11.600,00 | -4,05 % | KRW 12.000,00 | KRW 12.080,00 | KRW 11.460,00 | 24,83K |
| 2026-06-17 | KRW 12.090,00 | -1,23 % | KRW 12.210,00 | KRW 12.460,00 | KRW 11.910,00 | 16,67K |
| 2026-06-16 | KRW 12.240,00 | +1,16 % | KRW 12.100,00 | KRW 12.720,00 | KRW 12.090,00 | 20,48K |
| 2026-06-15 | KRW 12.100,00 | +0,83 % | KRW 12.240,00 | KRW 12.240,00 | KRW 11.910,00 | 11,80K |
| 2026-06-12 | KRW 12.000,00 | +1,61 % | KRW 11.730,00 | KRW 12.160,00 | KRW 11.730,00 | 17,02K |
| 2026-06-11 | KRW 11.810,00 | +1,29 % | KRW 11.570,00 | KRW 12.240,00 | KRW 11.310,00 | 6,76K |
| 2026-06-10 | KRW 11.660,00 | 0,00 % | KRW 11.570,00 | KRW 11.990,00 | KRW 11.320,00 | 12,37K |
| 2026-06-09 | KRW 11.660,00 | +6,00 % | KRW 10.970,00 | KRW 11.890,00 | KRW 10.970,00 | 18,86K |
| 2026-06-08 | KRW 11.000,00 | -3,42 % | KRW 11.380,00 | KRW 11.380,00 | KRW 10.850,00 | 9,33K |
| 2026-06-05 | KRW 11.390,00 | -2,90 % | KRW 11.840,00 | KRW 11.840,00 | KRW 11.360,00 | 7,53K |
| 2026-06-04 | KRW 11.730,00 | -0,68 % | KRW 11.810,00 | KRW 12.190,00 | KRW 11.510,00 | 8,52K |
| 2026-06-02 | KRW 11.810,00 | +3,42 % | KRW 11.320,00 | KRW 11.940,00 | KRW 11.020,00 | 33,93K |
| 2026-06-01 | KRW 11.420,00 | -3,95 % | KRW 11.740,00 | KRW 11.770,00 | KRW 11.310,00 | 19,39K |
| 2026-05-29 | KRW 11.890,00 | -0,59 % | KRW 11.960,00 | KRW 12.240,00 | KRW 11.800,00 | 10,45K |
| 2026-05-28 | KRW 11.960,00 | -1,73 % | KRW 12.160,00 | KRW 12.350,00 | KRW 11.680,00 | 15,62K |
| 2026-05-27 | KRW 12.170,00 | -4,47 % | KRW 12.650,00 | KRW 12.740,00 | KRW 12.170,00 | 26,31K |
| 2026-05-26 | KRW 12.740,00 | -2,75 % | KRW 13.150,00 | KRW 13.380,00 | KRW 12.700,00 | 26,40K |
| 2026-05-22 | KRW 13.100,00 | -3,68 % | KRW 13.460,00 | KRW 15.510,00 | KRW 12.880,00 | 34,50K |