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 10.020,00 | -0,79 % | KRW 10.010,00 | KRW 10.230,00 | KRW 9.980,00 | 18,97K |
| 2026-10-01 | KRW 10.100,00 | +2,43 % | KRW 10.050,00 | KRW 10.140,00 | KRW 9.800,00 | 25,52K |
| 2026-09-30 | KRW 9.860,00 | +1,23 % | KRW 9.710,00 | KRW 9.950,00 | KRW 9.710,00 | 10,02K |
| 2026-09-29 | KRW 9.740,00 | -2,40 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.730,00 | 12,97K |
| 2026-09-28 | KRW 9.980,00 | +1,01 % | KRW 10.050,00 | KRW 10.090,00 | KRW 9.850,00 | 10,79K |
| 2026-09-23 | KRW 9.880,00 | -1,10 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.840,00 | 15,63K |
| 2026-09-22 | KRW 9.990,00 | +0,40 % | KRW 10.050,00 | KRW 10.100,00 | KRW 9.950,00 | 10,44K |
| 2026-09-21 | KRW 9.950,00 | -0,90 % | KRW 10.260,00 | KRW 10.260,00 | KRW 9.920,00 | 15,19K |
| 2026-09-18 | KRW 10.040,00 | +0,10 % | KRW 10.050,00 | KRW 10.320,00 | KRW 10.000,00 | 14,45K |
| 2026-09-17 | KRW 10.030,00 | +1,21 % | KRW 9.900,00 | KRW 10.140,00 | KRW 9.880,00 | 12,59K |
| 2026-09-16 | KRW 9.910,00 | +0,10 % | KRW 9.850,00 | KRW 9.980,00 | KRW 9.810,00 | 12,90K |
| 2026-09-15 | KRW 9.900,00 | -1,49 % | KRW 9.900,00 | KRW 10.090,00 | KRW 9.810,00 | 20,92K |
| 2026-09-14 | KRW 10.050,00 | -1,08 % | KRW 10.160,00 | KRW 10.170,00 | KRW 9.900,00 | 16,09K |
| 2026-09-11 | KRW 10.160,00 | -0,29 % | KRW 10.090,00 | KRW 10.340,00 | KRW 10.010,00 | 22,99K |
| 2026-09-10 | KRW 10.190,00 | 0,00 % | KRW 10.190,00 | KRW 10.330,00 | KRW 10.010,00 | 12,92K |
| 2026-09-09 | KRW 10.190,00 | -1,74 % | KRW 10.290,00 | KRW 10.490,00 | KRW 10.160,00 | 12,28K |
| 2026-09-08 | KRW 10.370,00 | +1,37 % | KRW 10.250,00 | KRW 10.520,00 | KRW 10.150,00 | 32,74K |
| 2026-09-07 | KRW 10.230,00 | -0,20 % | KRW 10.160,00 | KRW 10.370,00 | KRW 10.070,00 | 15,64K |
| 2026-09-04 | KRW 10.250,00 | +2,50 % | KRW 10.000,00 | KRW 10.430,00 | KRW 9.950,00 | 15,93K |
| 2026-09-03 | KRW 10.000,00 | -1,19 % | KRW 10.590,00 | KRW 10.590,00 | KRW 9.900,00 | 20,68K |
| 2026-09-02 | KRW 10.120,00 | -2,50 % | KRW 10.310,00 | KRW 10.370,00 | KRW 10.020,00 | 14,98K |
| 2026-09-01 | KRW 10.380,00 | -0,48 % | KRW 10.430,00 | KRW 10.560,00 | KRW 10.150,00 | 20,71K |
| 2026-08-31 | KRW 10.430,00 | -1,23 % | KRW 10.580,00 | KRW 10.580,00 | KRW 10.270,00 | 14,44K |
| 2026-08-28 | KRW 10.560,00 | +0,09 % | KRW 10.500,00 | KRW 10.680,00 | KRW 10.300,00 | 20,11K |
| 2026-08-27 | KRW 10.550,00 | -0,28 % | KRW 10.500,00 | KRW 10.860,00 | KRW 10.400,00 | 25,45K |
| 2026-08-26 | KRW 10.580,00 | +2,42 % | KRW 10.560,00 | KRW 10.760,00 | KRW 10.390,00 | 40,42K |
| 2026-08-25 | KRW 10.330,00 | +2,58 % | KRW 10.070,00 | KRW 10.600,00 | KRW 9.500,00 | 33,22K |
| 2026-08-24 | KRW 10.070,00 | -1,95 % | KRW 10.390,00 | KRW 10.390,00 | KRW 10.030,00 | 28,41K |
| 2026-08-21 | KRW 10.270,00 | -4,20 % | KRW 10.720,00 | KRW 10.720,00 | KRW 10.190,00 | 49,00K |
| 2026-08-20 | KRW 10.720,00 | -1,47 % | KRW 10.980,00 | KRW 11.200,00 | KRW 10.600,00 | 88,85K |
| 2026-08-19 | KRW 10.880,00 | -2,94 % | KRW 10.710,00 | KRW 11.210,00 | KRW 10.710,00 | 25,73K |
| 2026-08-18 | KRW 11.210,00 | -2,10 % | KRW 11.500,00 | KRW 12.030,00 | KRW 11.050,00 | 89,80K |
| 2026-08-14 | KRW 11.450,00 | -2,30 % | KRW 11.990,00 | KRW 11.990,00 | KRW 11.300,00 | 45,48K |
| 2026-08-13 | KRW 11.720,00 | -2,25 % | KRW 12.190,00 | KRW 12.350,00 | KRW 11.500,00 | 118,75K |
| 2026-08-12 | KRW 11.990,00 | +5,36 % | KRW 11.640,00 | KRW 13.840,00 | KRW 11.420,00 | 600,22K |
| 2026-08-11 | KRW 11.380,00 | +4,40 % | KRW 10.900,00 | KRW 12.810,00 | KRW 10.760,00 | 471,06K |
| 2026-08-10 | KRW 10.900,00 | +2,64 % | KRW 10.800,00 | KRW 10.980,00 | KRW 10.690,00 | 34,82K |
| 2026-08-07 | KRW 10.620,00 | 0,00 % | KRW 10.650,00 | KRW 10.730,00 | KRW 10.350,00 | 36,60K |
| 2026-08-06 | KRW 10.620,00 | +0,38 % | KRW 10.720,00 | KRW 10.880,00 | KRW 10.300,00 | 47,88K |
| 2026-08-05 | KRW 10.580,00 | +2,62 % | KRW 10.500,00 | KRW 11.400,00 | KRW 10.430,00 | 97,40K |
| 2026-08-04 | KRW 10.310,00 | +3,72 % | KRW 9.940,00 | KRW 10.350,00 | KRW 9.920,00 | 52,95K |
| 2026-08-03 | KRW 9.940,00 | +0,71 % | KRW 9.660,00 | KRW 10.500,00 | KRW 9.520,00 | 44,97K |
| 2026-07-31 | KRW 9.870,00 | +6,36 % | KRW 9.350,00 | KRW 9.990,00 | KRW 9.160,00 | 72,96K |
| 2026-07-30 | KRW 9.280,00 | +2,77 % | KRW 8.170,00 | KRW 11.150,00 | KRW 8.170,00 | 342,93K |
| 2026-07-29 | KRW 9.030,00 | -7,76 % | KRW 9.790,00 | KRW 9.840,00 | KRW 8.810,00 | 72,48K |
| 2026-07-28 | KRW 9.790,00 | -4,21 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.610,00 | 51,40K |
| 2026-07-27 | KRW 10.220,00 | -1,54 % | KRW 10.600,00 | KRW 10.740,00 | KRW 10.160,00 | 31,61K |
| 2026-07-24 | KRW 10.380,00 | -5,81 % | KRW 11.020,00 | KRW 11.450,00 | KRW 10.370,00 | 60,00K |
| 2026-07-23 | KRW 11.020,00 | +4,75 % | KRW 10.610,00 | KRW 11.420,00 | KRW 10.500,00 | 59,44K |
| 2026-07-22 | KRW 10.520,00 | +1,06 % | KRW 10.750,00 | KRW 10.810,00 | KRW 10.430,00 | 56,46K |
| 2026-07-21 | KRW 10.410,00 | +1,26 % | KRW 10.160,00 | KRW 10.480,00 | KRW 10.080,00 | 40,23K |
| 2026-07-20 | KRW 10.280,00 | -6,20 % | KRW 10.510,00 | KRW 10.960,00 | KRW 10.190,00 | 60,33K |
| 2026-07-16 | KRW 10.960,00 | -5,76 % | KRW 11.350,00 | KRW 11.480,00 | KRW 10.700,00 | 58,90K |
| 2026-07-15 | KRW 11.630,00 | +2,02 % | KRW 11.420,00 | KRW 11.950,00 | KRW 11.250,00 | 85,94K |
| 2026-07-14 | KRW 11.400,00 | -5,00 % | KRW 12.000,00 | KRW 12.930,00 | KRW 11.110,00 | 110,03K |
| 2026-07-13 | KRW 12.000,00 | -12,22 % | KRW 13.670,00 | KRW 13.800,00 | KRW 12.000,00 | 166,78K |
| 2026-07-10 | KRW 13.670,00 | +3,88 % | KRW 13.290,00 | KRW 14.370,00 | KRW 13.220,00 | 234,95K |
| 2026-07-09 | KRW 13.160,00 | -12,33 % | KRW 15.010,00 | KRW 15.170,00 | KRW 12.925,00 | 377,24K |
| 2026-07-08 | KRW 15.010,00 | -0,86 % | KRW 15.150,00 | KRW 17.000,00 | KRW 14.880,00 | 1,17M |
| 2026-07-07 | KRW 15.140,00 | -7,23 % | KRW 15.910,00 | KRW 18.890,00 | KRW 14.600,00 | 1,65M |
| 2026-07-06 | KRW 16.320,00 | +15,17 % | KRW 13.800,00 | KRW 17.190,00 | KRW 13.500,00 | 1,99M |
| 2026-07-03 | KRW 14.170,00 | -10,32 % | KRW 15.270,00 | KRW 16.790,00 | KRW 13.250,00 | 1,04M |
| 2026-07-02 | KRW 15.800,00 | +14,66 % | KRW 14.800,00 | KRW 17.910,00 | KRW 14.750,00 | 2,68M |
| 2026-07-01 | KRW 13.780,00 | +30,00 % | KRW 10.570,00 | KRW 13.780,00 | KRW 10.500,00 | 541,77K |
| 2026-06-30 | KRW 10.600,00 | -5,78 % | KRW 11.010,00 | KRW 11.240,00 | KRW 10.500,00 | 17,19K |
| 2026-06-29 | KRW 11.250,00 | +13,87 % | KRW 9.880,00 | KRW 11.330,00 | KRW 9.700,00 | 39,96K |
| 2026-06-26 | KRW 9.880,00 | -4,36 % | KRW 10.310,00 | KRW 10.540,00 | KRW 9.620,00 | 47,50K |
| 2026-06-25 | KRW 10.330,00 | -3,91 % | KRW 10.750,00 | KRW 10.950,00 | KRW 10.250,00 | 19,47K |
| 2026-06-24 | KRW 10.750,00 | +1,80 % | KRW 10.250,00 | KRW 10.970,00 | KRW 10.200,00 | 28,10K |
| 2026-06-23 | KRW 10.560,00 | -7,45 % | KRW 11.130,00 | KRW 11.360,00 | KRW 10.220,00 | 33,60K |
| 2026-06-22 | KRW 11.410,00 | -6,17 % | KRW 12.160,00 | KRW 12.160,00 | KRW 11.310,00 | 30,20K |
| 2026-06-19 | KRW 12.160,00 | -3,42 % | KRW 12.320,00 | KRW 13.180,00 | KRW 12.030,00 | 41,59K |
| 2026-06-18 | KRW 12.590,00 | -2,10 % | KRW 12.880,00 | KRW 13.160,00 | KRW 12.210,00 | 26,69K |
| 2026-06-17 | KRW 12.860,00 | -2,43 % | KRW 13.460,00 | KRW 13.640,00 | KRW 12.710,00 | 82,83K |
| 2026-06-16 | KRW 13.180,00 | +7,15 % | KRW 12.320,00 | KRW 15.490,00 | KRW 12.030,00 | 638,72K |
| 2026-06-15 | KRW 12.300,00 | +0,41 % | KRW 13.070,00 | KRW 13.220,00 | KRW 12.100,00 | 33,67K |
| 2026-06-12 | KRW 12.250,00 | +5,06 % | KRW 12.650,00 | KRW 13.800,00 | KRW 12.000,00 | 73,34K |
| 2026-06-11 | KRW 11.660,00 | +1,39 % | KRW 11.260,00 | KRW 11.660,00 | KRW 10.510,00 | 11,40K |
| 2026-06-10 | KRW 11.500,00 | -0,95 % | KRW 11.310,00 | KRW 11.590,00 | KRW 11.110,00 | 18,28K |
| 2026-06-09 | KRW 11.610,00 | +2,56 % | KRW 11.210,00 | KRW 11.870,00 | KRW 11.210,00 | 17,09K |
| 2026-06-08 | KRW 11.320,00 | -6,91 % | KRW 11.150,00 | KRW 11.870,00 | KRW 11.150,00 | 32,36K |
| 2026-06-05 | KRW 12.160,00 | -4,85 % | KRW 12.340,00 | KRW 12.510,00 | KRW 12.140,00 | 15,30K |
| 2026-06-04 | KRW 12.780,00 | +4,33 % | KRW 12.130,00 | KRW 12.800,00 | KRW 12.130,00 | 19,40K |
| 2026-06-02 | KRW 12.250,00 | -6,20 % | KRW 13.000,00 | KRW 13.060,00 | KRW 11.850,00 | 30,54K |
| 2026-06-01 | KRW 13.060,00 | -4,11 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.910,00 | 25,15K |
| 2026-05-29 | KRW 13.620,00 | +0,22 % | KRW 13.620,00 | KRW 13.730,00 | KRW 13.250,00 | 29,31K |
| 2026-05-28 | KRW 13.590,00 | -2,02 % | KRW 14.000,00 | KRW 14.280,00 | KRW 13.390,00 | 27,19K |
| 2026-05-27 | KRW 13.870,00 | -4,21 % | KRW 14.480,00 | KRW 14.750,00 | KRW 13.860,00 | 28,99K |
| 2026-05-26 | KRW 14.480,00 | -0,41 % | KRW 14.870,00 | KRW 14.890,00 | KRW 14.460,00 | 19,02K |
| 2026-05-22 | KRW 14.540,00 | +2,04 % | KRW 14.210,00 | KRW 14.680,00 | KRW 14.210,00 | 19,59K |