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 11.660,00 | -0,34 % | KRW 11.710,00 | KRW 11.710,00 | KRW 11.500,00 | 6,00K |
| 2026-10-01 | KRW 11.700,00 | +0,26 % | KRW 11.670,00 | KRW 11.860,00 | KRW 11.610,00 | 4,90K |
| 2026-09-30 | KRW 11.670,00 | -0,26 % | KRW 11.690,00 | KRW 11.700,00 | KRW 11.600,00 | 2,88K |
| 2026-09-29 | KRW 11.700,00 | -0,43 % | KRW 11.700,00 | KRW 11.760,00 | KRW 11.610,00 | 2,00K |
| 2026-09-28 | KRW 11.750,00 | -0,25 % | KRW 11.800,00 | KRW 11.800,00 | KRW 11.650,00 | 4,87K |
| 2026-09-23 | KRW 11.780,00 | -0,84 % | KRW 11.880,00 | KRW 11.940,00 | KRW 11.740,00 | 2,30K |
| 2026-09-22 | KRW 11.880,00 | +0,08 % | KRW 11.960,00 | KRW 11.960,00 | KRW 11.830,00 | 3,21K |
| 2026-09-21 | KRW 11.870,00 | -0,67 % | KRW 11.910,00 | KRW 11.970,00 | KRW 11.840,00 | 4,03K |
| 2026-09-18 | KRW 11.950,00 | -0,17 % | KRW 11.930,00 | KRW 11.980,00 | KRW 11.835,00 | 7,07K |
| 2026-09-17 | KRW 11.970,00 | +0,42 % | KRW 11.920,00 | KRW 11.970,00 | KRW 11.900,00 | 2,67K |
| 2026-09-16 | KRW 11.920,00 | +0,17 % | KRW 11.940,00 | KRW 11.970,00 | KRW 11.780,00 | 2,45K |
| 2026-09-15 | KRW 11.900,00 | +0,25 % | KRW 11.880,00 | KRW 12.290,00 | KRW 11.850,00 | 15,98K |
| 2026-09-14 | KRW 11.870,00 | -1,49 % | KRW 12.060,00 | KRW 12.150,00 | KRW 11.860,00 | 18,92K |
| 2026-09-11 | KRW 12.050,00 | -0,08 % | KRW 12.030,00 | KRW 12.120,00 | KRW 12.000,00 | 1,58K |
| 2026-09-10 | KRW 12.060,00 | -0,50 % | KRW 12.180,00 | KRW 12.180,00 | KRW 12.020,00 | 3,76K |
| 2026-09-09 | KRW 12.120,00 | +0,08 % | KRW 12.110,00 | KRW 12.200,00 | KRW 12.020,00 | 3,97K |
| 2026-09-08 | KRW 12.110,00 | -0,08 % | KRW 12.170,00 | KRW 12.200,00 | KRW 12.110,00 | 8,92K |
| 2026-09-07 | KRW 12.120,00 | -0,25 % | KRW 12.150,00 | KRW 12.190,00 | KRW 12.120,00 | 3,76K |
| 2026-09-04 | KRW 12.150,00 | +0,33 % | KRW 12.260,00 | KRW 12.260,00 | KRW 12.100,00 | 2,42K |
| 2026-09-03 | KRW 12.110,00 | -0,57 % | KRW 12.180,00 | KRW 12.280,00 | KRW 12.100,00 | 1,63K |
| 2026-09-02 | KRW 12.180,00 | -1,30 % | KRW 12.250,00 | KRW 12.250,00 | KRW 12.170,00 | 1,69K |
| 2026-09-01 | KRW 12.340,00 | +0,98 % | KRW 12.130,00 | KRW 12.340,00 | KRW 12.070,00 | 6,19K |
| 2026-08-31 | KRW 12.220,00 | -0,33 % | KRW 12.280,00 | KRW 12.370,00 | KRW 12.200,00 | 4,37K |
| 2026-08-28 | KRW 12.260,00 | 0,00 % | KRW 12.230,00 | KRW 12.330,00 | KRW 12.100,00 | 9,03K |
| 2026-08-27 | KRW 12.260,00 | -1,05 % | KRW 12.390,00 | KRW 12.390,00 | KRW 12.190,00 | 2,77K |
| 2026-08-26 | KRW 12.390,00 | +0,41 % | KRW 12.400,00 | KRW 12.410,00 | KRW 12.250,00 | 2,28K |
| 2026-08-25 | KRW 12.340,00 | +0,08 % | KRW 12.290,00 | KRW 12.440,00 | KRW 12.280,00 | 1,16K |
| 2026-08-24 | KRW 12.330,00 | -1,67 % | KRW 12.460,00 | KRW 12.550,00 | KRW 11.850,00 | 10,74K |
| 2026-08-21 | KRW 12.540,00 | -0,32 % | KRW 12.540,00 | KRW 12.630,00 | KRW 12.410,00 | 6,78K |
| 2026-08-20 | KRW 12.580,00 | +0,32 % | KRW 12.580,00 | KRW 12.640,00 | KRW 12.510,00 | 7,60K |
| 2026-08-19 | KRW 12.540,00 | -1,57 % | KRW 12.640,00 | KRW 12.640,00 | KRW 12.370,00 | 8,46K |
| 2026-08-18 | KRW 12.740,00 | +5,99 % | KRW 12.350,00 | KRW 12.750,00 | KRW 12.270,00 | 31,49K |
| 2026-08-14 | KRW 12.020,00 | +1,01 % | KRW 11.920,00 | KRW 12.080,00 | KRW 11.920,00 | 11,98K |
| 2026-08-13 | KRW 11.900,00 | +0,25 % | KRW 11.880,00 | KRW 11.910,00 | KRW 11.840,00 | 6,19K |
| 2026-08-12 | KRW 11.870,00 | +0,59 % | KRW 11.800,00 | KRW 11.880,00 | KRW 11.760,00 | 6,33K |
| 2026-08-11 | KRW 11.800,00 | +0,34 % | KRW 11.700,00 | KRW 11.810,00 | KRW 11.670,00 | 3,94K |
| 2026-08-10 | KRW 11.760,00 | +0,51 % | KRW 11.680,00 | KRW 11.770,00 | KRW 11.560,00 | 11,86K |
| 2026-08-07 | KRW 11.700,00 | +1,12 % | KRW 11.650,00 | KRW 11.730,00 | KRW 11.610,00 | 8,11K |
| 2026-08-06 | KRW 11.570,00 | +0,70 % | KRW 11.470,00 | KRW 11.650,00 | KRW 11.400,00 | 10,70K |
| 2026-08-05 | KRW 11.490,00 | +2,22 % | KRW 11.340,00 | KRW 11.520,00 | KRW 11.280,00 | 5,46K |
| 2026-08-04 | KRW 11.240,00 | +0,63 % | KRW 11.110,00 | KRW 11.490,00 | KRW 11.110,00 | 7,20K |
| 2026-08-03 | KRW 11.170,00 | +1,55 % | KRW 10.990,00 | KRW 11.230,00 | KRW 10.900,00 | 6,13K |
| 2026-07-31 | KRW 11.000,00 | +2,80 % | KRW 10.800,00 | KRW 11.000,00 | KRW 10.800,00 | 13,83K |
| 2026-07-30 | KRW 10.700,00 | -1,65 % | KRW 10.570,00 | KRW 11.000,00 | KRW 10.570,00 | 12,04K |
| 2026-07-29 | KRW 10.880,00 | -3,63 % | KRW 11.140,00 | KRW 11.470,00 | KRW 10.500,00 | 30,99K |
| 2026-07-28 | KRW 11.290,00 | -2,59 % | KRW 11.390,00 | KRW 11.610,00 | KRW 11.130,00 | 11,74K |
| 2026-07-27 | KRW 11.590,00 | +0,96 % | KRW 11.400,00 | KRW 11.790,00 | KRW 11.400,00 | 3,95K |
| 2026-07-24 | KRW 11.480,00 | -0,69 % | KRW 11.560,00 | KRW 11.560,00 | KRW 11.400,00 | 5,50K |
| 2026-07-23 | KRW 11.560,00 | +1,23 % | KRW 11.400,00 | KRW 11.630,00 | KRW 11.380,00 | 9,61K |
| 2026-07-22 | KRW 11.420,00 | +0,09 % | KRW 11.440,00 | KRW 11.740,00 | KRW 11.400,00 | 8,01K |
| 2026-07-21 | KRW 11.410,00 | -0,78 % | KRW 11.320,00 | KRW 11.870,00 | KRW 11.310,00 | 6,73K |
| 2026-07-20 | KRW 11.500,00 | -3,36 % | KRW 11.900,00 | KRW 12.040,00 | KRW 11.460,00 | 5,66K |
| 2026-07-16 | KRW 11.900,00 | -2,30 % | KRW 12.200,00 | KRW 12.300,00 | KRW 11.830,00 | 17,68K |
| 2026-07-15 | KRW 12.180,00 | +1,00 % | KRW 12.040,00 | KRW 12.400,00 | KRW 11.950,00 | 8,59K |
| 2026-07-14 | KRW 12.060,00 | -0,50 % | KRW 12.240,00 | KRW 12.290,00 | KRW 11.930,00 | 6,29K |
| 2026-07-13 | KRW 12.120,00 | -1,94 % | KRW 12.420,00 | KRW 12.420,00 | KRW 12.100,00 | 9,07K |
| 2026-07-10 | KRW 12.360,00 | +1,31 % | KRW 12.220,00 | KRW 12.540,00 | KRW 12.220,00 | 12,75K |
| 2026-07-09 | KRW 12.200,00 | -0,73 % | KRW 12.210,00 | KRW 12.400,00 | KRW 12.120,00 | 2,55K |
| 2026-07-08 | KRW 12.290,00 | -1,60 % | KRW 12.530,00 | KRW 12.660,00 | KRW 12.220,00 | 6,59K |
| 2026-07-07 | KRW 12.490,00 | -0,08 % | KRW 12.400,00 | KRW 12.610,00 | KRW 12.300,00 | 6,97K |
| 2026-07-06 | KRW 12.500,00 | -1,96 % | KRW 12.900,00 | KRW 12.990,00 | KRW 12.450,00 | 18,05K |
| 2026-07-03 | KRW 12.750,00 | -0,86 % | KRW 12.880,00 | KRW 12.880,00 | KRW 12.270,00 | 13,79K |
| 2026-07-02 | KRW 12.860,00 | +6,46 % | KRW 12.170,00 | KRW 12.950,00 | KRW 12.170,00 | 30,62K |
| 2026-07-01 | KRW 12.080,00 | +7,47 % | KRW 11.300,00 | KRW 12.140,00 | KRW 11.300,00 | 20,60K |
| 2026-06-30 | KRW 11.240,00 | +0,90 % | KRW 11.180,00 | KRW 11.250,00 | KRW 11.030,00 | 10,38K |
| 2026-06-29 | KRW 11.140,00 | +4,11 % | KRW 10.730,00 | KRW 11.500,00 | KRW 10.730,00 | 24,21K |
| 2026-06-26 | KRW 10.700,00 | -3,17 % | KRW 11.050,00 | KRW 11.120,00 | KRW 10.600,00 | 17,85K |
| 2026-06-25 | KRW 11.050,00 | -0,45 % | KRW 11.050,00 | KRW 11.190,00 | KRW 11.040,00 | 11,45K |
| 2026-06-24 | KRW 11.100,00 | -0,98 % | KRW 11.070,00 | KRW 11.300,00 | KRW 10.940,00 | 29,55K |
| 2026-06-23 | KRW 11.210,00 | -6,58 % | KRW 11.970,00 | KRW 11.970,00 | KRW 11.190,00 | 27,37K |
| 2026-06-22 | KRW 12.000,00 | -2,44 % | KRW 12.300,00 | KRW 12.300,00 | KRW 11.950,00 | 28,46K |
| 2026-06-19 | KRW 12.300,00 | -3,53 % | KRW 12.650,00 | KRW 12.790,00 | KRW 12.210,00 | 17,74K |
| 2026-06-18 | KRW 12.750,00 | -1,39 % | KRW 12.930,00 | KRW 13.000,00 | KRW 12.720,00 | 4,55K |
| 2026-06-17 | KRW 12.930,00 | +0,47 % | KRW 12.990,00 | KRW 12.990,00 | KRW 12.790,00 | 9,37K |
| 2026-06-16 | KRW 12.870,00 | +2,14 % | KRW 12.820,00 | KRW 13.000,00 | KRW 12.790,00 | 28,42K |
| 2026-06-15 | KRW 12.600,00 | +1,04 % | KRW 12.700,00 | KRW 12.700,00 | KRW 12.500,00 | 21,04K |
| 2026-06-12 | KRW 12.470,00 | +1,46 % | KRW 12.330,00 | KRW 12.520,00 | KRW 12.320,00 | 24,22K |
| 2026-06-11 | KRW 12.290,00 | -1,76 % | KRW 12.360,00 | KRW 12.370,00 | KRW 12.190,00 | 30,16K |
| 2026-06-10 | KRW 12.510,00 | -0,71 % | KRW 12.630,00 | KRW 12.690,00 | KRW 12.390,00 | 13,22K |
| 2026-06-09 | KRW 12.600,00 | +2,19 % | KRW 12.330,00 | KRW 12.630,00 | KRW 12.330,00 | 14,85K |
| 2026-06-08 | KRW 12.330,00 | -3,97 % | KRW 12.600,00 | KRW 12.620,00 | KRW 12.320,00 | 20,05K |
| 2026-06-05 | KRW 12.840,00 | -1,23 % | KRW 12.920,00 | KRW 13.040,00 | KRW 12.750,00 | 19,48K |
| 2026-06-04 | KRW 13.000,00 | -0,15 % | KRW 13.350,00 | KRW 13.350,00 | KRW 12.900,00 | 22,32K |
| 2026-06-02 | KRW 13.020,00 | -2,11 % | KRW 13.220,00 | KRW 13.300,00 | KRW 12.980,00 | 28,19K |
| 2026-06-01 | KRW 13.300,00 | -0,08 % | KRW 13.900,00 | KRW 13.960,00 | KRW 13.280,00 | 47,31K |
| 2026-05-29 | KRW 13.310,00 | -1,48 % | KRW 13.490,00 | KRW 13.830,00 | KRW 12.710,00 | 45,25K |
| 2026-05-28 | KRW 13.510,00 | -3,29 % | KRW 14.120,00 | KRW 14.120,00 | KRW 13.410,00 | 49,50K |
| 2026-05-27 | KRW 13.970,00 | -1,96 % | KRW 14.250,00 | KRW 14.270,00 | KRW 13.910,00 | 16,88K |
| 2026-05-26 | KRW 14.250,00 | +1,35 % | KRW 14.210,00 | KRW 14.250,00 | KRW 13.700,00 | 22,33K |
| 2026-05-22 | KRW 14.060,00 | +2,48 % | KRW 13.750,00 | KRW 14.500,00 | KRW 13.750,00 | 28,92K |