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 11.750,00 | +1,73 % | KRW 11.660,00 | KRW 11.790,00 | KRW 11.450,00 | 245,50K |
| 2026-09-30 | KRW 11.550,00 | -0,43 % | KRW 11.710,00 | KRW 11.710,00 | KRW 11.400,00 | 233,99K |
| 2026-09-29 | KRW 11.600,00 | -1,69 % | KRW 11.810,00 | KRW 11.820,00 | KRW 11.440,00 | 133,84K |
| 2026-09-28 | KRW 11.800,00 | +0,60 % | KRW 11.730,00 | KRW 12.290,00 | KRW 11.710,00 | 315,24K |
| 2026-09-23 | KRW 11.730,00 | +2,27 % | KRW 11.510,00 | KRW 11.880,00 | KRW 11.400,00 | 141,80K |
| 2026-09-22 | KRW 11.470,00 | -1,88 % | KRW 11.750,00 | KRW 11.750,00 | KRW 11.470,00 | 247,03K |
| 2026-09-21 | KRW 11.690,00 | -0,26 % | KRW 11.730,00 | KRW 11.750,00 | KRW 11.540,00 | 119,73K |
| 2026-09-18 | KRW 11.720,00 | +0,51 % | KRW 11.770,00 | KRW 11.970,00 | KRW 11.660,00 | 265,16K |
| 2026-09-17 | KRW 11.660,00 | -0,77 % | KRW 11.710,00 | KRW 11.850,00 | KRW 11.600,00 | 133,48K |
| 2026-09-16 | KRW 11.750,00 | +0,60 % | KRW 11.670,00 | KRW 11.800,00 | KRW 11.430,00 | 176,01K |
| 2026-09-15 | KRW 11.680,00 | -2,34 % | KRW 11.990,00 | KRW 12.050,00 | KRW 11.560,00 | 223,73K |
| 2026-09-14 | KRW 11.960,00 | -0,75 % | KRW 11.960,00 | KRW 12.080,00 | KRW 11.780,00 | 121,18K |
| 2026-09-11 | KRW 12.050,00 | -1,87 % | KRW 12.010,00 | KRW 12.200,00 | KRW 11.980,00 | 118,40K |
| 2026-09-10 | KRW 12.280,00 | +0,16 % | KRW 12.100,00 | KRW 12.360,00 | KRW 11.860,00 | 354,03K |
| 2026-09-09 | KRW 12.260,00 | -1,13 % | KRW 12.400,00 | KRW 12.440,00 | KRW 12.200,00 | 179,68K |
| 2026-09-08 | KRW 12.400,00 | +0,40 % | KRW 12.420,00 | KRW 12.650,00 | KRW 12.000,00 | 194,90K |
| 2026-09-07 | KRW 12.350,00 | -1,44 % | KRW 12.610,00 | KRW 12.620,00 | KRW 12.310,00 | 182,31K |
| 2026-09-04 | KRW 12.530,00 | -0,24 % | KRW 12.700,00 | KRW 12.810,00 | KRW 12.530,00 | 118,95K |
| 2026-09-03 | KRW 12.560,00 | -6,20 % | KRW 13.390,00 | KRW 13.390,00 | KRW 12.450,00 | 470,25K |
| 2026-09-02 | KRW 13.390,00 | +1,52 % | KRW 12.870,00 | KRW 13.650,00 | KRW 12.300,00 | 834,09K |
| 2026-09-01 | KRW 13.190,00 | -0,68 % | KRW 13.400,00 | KRW 13.480,00 | KRW 12.820,00 | 235,09K |
| 2026-08-31 | KRW 13.280,00 | +0,23 % | KRW 13.150,00 | KRW 13.400,00 | KRW 12.950,00 | 335,38K |
| 2026-08-28 | KRW 13.250,00 | +2,87 % | KRW 12.890,00 | KRW 13.260,00 | KRW 12.720,00 | 297,44K |
| 2026-08-27 | KRW 12.880,00 | -4,02 % | KRW 13.400,00 | KRW 13.400,00 | KRW 12.850,00 | 372,38K |
| 2026-08-26 | KRW 13.420,00 | +0,52 % | KRW 13.230,00 | KRW 13.650,00 | KRW 13.180,00 | 1,65M |
| 2026-08-25 | KRW 13.350,00 | +2,85 % | KRW 12.840,00 | KRW 13.440,00 | KRW 12.660,00 | 143,59K |
| 2026-08-24 | KRW 12.980,00 | +1,80 % | KRW 12.740,00 | KRW 13.010,00 | KRW 12.650,00 | 107,80K |
| 2026-08-21 | KRW 12.750,00 | -1,47 % | KRW 12.850,00 | KRW 12.960,00 | KRW 12.500,00 | 319,21K |
| 2026-08-20 | KRW 12.940,00 | -1,30 % | KRW 13.340,00 | KRW 13.490,00 | KRW 12.920,00 | 226,92K |
| 2026-08-19 | KRW 13.110,00 | -0,98 % | KRW 12.970,00 | KRW 13.450,00 | KRW 12.880,00 | 192,50K |
| 2026-08-18 | KRW 13.240,00 | -3,78 % | KRW 13.730,00 | KRW 14.300,00 | KRW 12.960,00 | 421,70K |
| 2026-08-14 | KRW 13.760,00 | +7,42 % | KRW 13.120,00 | KRW 14.200,00 | KRW 13.020,00 | 735,85K |
| 2026-08-13 | KRW 12.810,00 | -4,97 % | KRW 13.430,00 | KRW 13.430,00 | KRW 12.760,00 | 493,55K |
| 2026-08-12 | KRW 13.480,00 | +1,35 % | KRW 13.400,00 | KRW 13.800,00 | KRW 13.300,00 | 222,65K |
| 2026-08-11 | KRW 13.300,00 | +0,45 % | KRW 13.200,00 | KRW 13.450,00 | KRW 12.880,00 | 323,99K |
| 2026-08-10 | KRW 13.240,00 | +1,61 % | KRW 13.210,00 | KRW 13.240,00 | KRW 12.700,00 | 229,85K |
| 2026-08-07 | KRW 13.030,00 | +2,92 % | KRW 12.650,00 | KRW 13.070,00 | KRW 12.540,00 | 207,29K |
| 2026-08-06 | KRW 12.660,00 | +3,09 % | KRW 12.430,00 | KRW 12.930,00 | KRW 12.230,00 | 303,13K |
| 2026-08-05 | KRW 12.280,00 | +0,57 % | KRW 12.310,00 | KRW 12.550,00 | KRW 12.170,00 | 321,44K |
| 2026-08-04 | KRW 12.210,00 | +4,81 % | KRW 11.700,00 | KRW 12.260,00 | KRW 11.610,00 | 483,75K |
| 2026-08-03 | KRW 11.650,00 | +0,26 % | KRW 11.560,00 | KRW 11.920,00 | KRW 10.970,00 | 279,59K |
| 2026-07-31 | KRW 11.620,00 | +2,92 % | KRW 11.690,00 | KRW 11.750,00 | KRW 11.360,00 | 243,54K |
| 2026-07-30 | KRW 11.290,00 | +0,98 % | KRW 10.750,00 | KRW 11.600,00 | KRW 10.750,00 | 374,85K |
| 2026-07-29 | KRW 11.180,00 | -1,50 % | KRW 11.490,00 | KRW 11.730,00 | KRW 10.660,00 | 552,24K |
| 2026-07-28 | KRW 11.350,00 | -5,02 % | KRW 11.800,00 | KRW 11.900,00 | KRW 11.290,00 | 450,99K |
| 2026-07-27 | KRW 11.950,00 | +2,84 % | KRW 11.700,00 | KRW 12.100,00 | KRW 11.630,00 | 572,06K |
| 2026-07-24 | KRW 11.620,00 | +0,61 % | KRW 11.400,00 | KRW 11.930,00 | KRW 11.350,00 | 527,59K |
| 2026-07-23 | KRW 11.550,00 | +3,59 % | KRW 11.200,00 | KRW 11.600,00 | KRW 11.050,00 | 413,18K |
| 2026-07-22 | KRW 11.150,00 | +0,90 % | KRW 11.100,00 | KRW 11.520,00 | KRW 11.100,00 | 510,64K |
| 2026-07-21 | KRW 11.050,00 | +0,55 % | KRW 11.000,00 | KRW 11.150,00 | KRW 10.150,00 | 428,44K |
| 2026-07-20 | KRW 10.990,00 | -4,93 % | KRW 11.300,00 | KRW 11.550,00 | KRW 10.890,00 | 508,19K |
| 2026-07-16 | KRW 11.560,00 | -2,03 % | KRW 11.820,00 | KRW 11.860,00 | KRW 11.030,00 | 1,49M |
| 2026-07-15 | KRW 11.800,00 | -14,62 % | KRW 14.010,00 | KRW 14.030,00 | KRW 10.930,00 | 5,19M |
| 2026-07-14 | KRW 13.820,00 | -4,56 % | KRW 14.620,00 | KRW 14.620,00 | KRW 13.440,00 | 489,28K |
| 2026-07-13 | KRW 14.480,00 | -2,82 % | KRW 14.900,00 | KRW 15.400,00 | KRW 14.350,00 | 245,48K |
| 2026-07-10 | KRW 14.900,00 | +2,48 % | KRW 14.790,00 | KRW 15.150,00 | KRW 14.740,00 | 389,33K |
| 2026-07-09 | KRW 14.540,00 | -6,07 % | KRW 15.350,00 | KRW 15.570,00 | KRW 14.200,00 | 398,88K |
| 2026-07-08 | KRW 15.480,00 | -3,91 % | KRW 16.000,00 | KRW 16.270,00 | KRW 15.080,00 | 390,73K |
| 2026-07-07 | KRW 16.110,00 | +5,09 % | KRW 15.330,00 | KRW 16.550,00 | KRW 15.230,00 | 430,45K |
| 2026-07-06 | KRW 15.330,00 | +0,86 % | KRW 15.300,00 | KRW 15.800,00 | KRW 14.760,00 | 212,71K |
| 2026-07-03 | KRW 15.200,00 | -0,07 % | KRW 15.510,00 | KRW 15.510,00 | KRW 14.080,00 | 518,68K |
| 2026-07-02 | KRW 15.210,00 | +2,01 % | KRW 15.510,00 | KRW 16.650,00 | KRW 15.010,00 | 690,94K |
| 2026-07-01 | KRW 14.910,00 | +4,48 % | KRW 14.490,00 | KRW 15.230,00 | KRW 14.110,00 | 192,87K |
| 2026-06-30 | KRW 14.270,00 | -4,16 % | KRW 14.910,00 | KRW 15.150,00 | KRW 14.250,00 | 293,41K |
| 2026-06-29 | KRW 14.890,00 | +5,08 % | KRW 14.350,00 | KRW 15.670,00 | KRW 14.110,00 | 627,90K |
| 2026-06-26 | KRW 14.170,00 | -3,14 % | KRW 14.520,00 | KRW 14.700,00 | KRW 14.080,00 | 483,76K |
| 2026-06-25 | KRW 14.630,00 | -1,22 % | KRW 15.000,00 | KRW 15.200,00 | KRW 14.480,00 | 477,53K |
| 2026-06-24 | KRW 14.810,00 | -1,92 % | KRW 14.980,00 | KRW 15.150,00 | KRW 14.620,00 | 526,23K |
| 2026-06-23 | KRW 15.100,00 | -6,56 % | KRW 16.200,00 | KRW 16.210,00 | KRW 15.100,00 | 423,33K |
| 2026-06-22 | KRW 16.160,00 | -4,77 % | KRW 16.860,00 | KRW 16.920,00 | KRW 15.940,00 | 539,17K |
| 2026-06-19 | KRW 16.970,00 | -0,18 % | KRW 17.000,00 | KRW 17.200,00 | KRW 16.410,00 | 469,31K |
| 2026-06-18 | KRW 17.000,00 | -4,39 % | KRW 17.710,00 | KRW 17.730,00 | KRW 16.980,00 | 420,38K |
| 2026-06-17 | KRW 17.780,00 | -1,28 % | KRW 18.300,00 | KRW 18.320,00 | KRW 17.490,00 | 276,85K |
| 2026-06-16 | KRW 18.010,00 | +1,12 % | KRW 17.990,00 | KRW 18.600,00 | KRW 17.760,00 | 303,83K |
| 2026-06-15 | KRW 17.810,00 | -0,06 % | KRW 18.100,00 | KRW 18.280,00 | KRW 17.660,00 | 356,88K |
| 2026-06-12 | KRW 17.820,00 | -1,49 % | KRW 18.460,00 | KRW 18.580,00 | KRW 17.480,00 | 619,39K |
| 2026-06-11 | KRW 18.090,00 | +0,50 % | KRW 17.680,00 | KRW 18.300,00 | KRW 16.500,00 | 290,10K |
| 2026-06-10 | KRW 18.000,00 | +3,93 % | KRW 17.150,00 | KRW 18.060,00 | KRW 17.040,00 | 81 |
| 2026-06-09 | KRW 17.320,00 | +2,42 % | KRW 17.310,00 | KRW 17.700,00 | KRW 16.740,00 | 641,03K |
| 2026-06-08 | KRW 16.910,00 | -7,75 % | KRW 17.720,00 | KRW 17.720,00 | KRW 16.810,00 | 499,17K |
| 2026-06-05 | KRW 18.330,00 | +0,60 % | KRW 18.340,00 | KRW 18.790,00 | KRW 17.900,00 | 440,18K |
| 2026-06-04 | KRW 18.220,00 | +0,94 % | KRW 18.080,00 | KRW 18.690,00 | KRW 17.560,00 | 649,68K |
| 2026-06-02 | KRW 18.050,00 | -1,96 % | KRW 18.360,00 | KRW 18.360,00 | KRW 17.070,00 | 1,08M |
| 2026-06-01 | KRW 18.410,00 | -3,61 % | KRW 18.800,00 | KRW 19.140,00 | KRW 18.000,00 | 1,10M |
| 2026-05-29 | KRW 19.100,00 | -1,90 % | KRW 19.650,00 | KRW 19.990,00 | KRW 18.850,00 | 880,06K |
| 2026-05-28 | KRW 19.470,00 | +3,45 % | KRW 18.970,00 | KRW 19.840,00 | KRW 18.970,00 | 523,04K |
| 2026-05-27 | KRW 18.820,00 | +0,16 % | KRW 18.300,00 | KRW 19.050,00 | KRW 18.040,00 | 671,44K |
| 2026-05-26 | KRW 18.790,00 | -2,89 % | KRW 19.500,00 | KRW 19.510,00 | KRW 18.760,00 | 695,74K |
| 2026-05-22 | KRW 19.350,00 | +5,68 % | KRW 18.600,00 | KRW 19.770,00 | KRW 18.470,00 | 469,67K |
| 2026-05-21 | KRW 18.310,00 | -2,81 % | KRW 19.330,00 | KRW 19.660,00 | KRW 18.150,00 | 626,45K |