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 11.740,00 | -0,93 % | KRW 11.760,00 | KRW 12.000,00 | KRW 11.710,00 | 11,37K |
| 2026-09-30 | KRW 11.850,00 | 0,00 % | KRW 11.810,00 | KRW 12.000,00 | KRW 11.800,00 | 17,79K |
| 2026-09-29 | KRW 11.850,00 | -1,74 % | KRW 12.180,00 | KRW 12.190,00 | KRW 11.850,00 | 14,33K |
| 2026-09-28 | KRW 12.060,00 | +2,64 % | KRW 11.930,00 | KRW 12.180,00 | KRW 11.800,00 | 16,28K |
| 2026-09-23 | KRW 11.750,00 | -0,84 % | KRW 11.710,00 | KRW 11.900,00 | KRW 11.710,00 | 8,90K |
| 2026-09-22 | KRW 11.850,00 | -1,50 % | KRW 11.920,00 | KRW 12.180,00 | KRW 11.680,00 | 31,01K |
| 2026-09-21 | KRW 12.030,00 | +0,08 % | KRW 12.160,00 | KRW 12.170,00 | KRW 11.910,00 | 9,25K |
| 2026-09-18 | KRW 12.020,00 | -0,33 % | KRW 12.160,00 | KRW 12.240,00 | KRW 11.970,00 | 268,33K |
| 2026-09-17 | KRW 12.060,00 | -1,55 % | KRW 12.370,00 | KRW 12.370,00 | KRW 12.060,00 | 7,57K |
| 2026-09-16 | KRW 12.250,00 | 0,00 % | KRW 12.390,00 | KRW 12.390,00 | KRW 12.120,00 | 13,19K |
| 2026-09-15 | KRW 12.250,00 | -2,78 % | KRW 12.600,00 | KRW 12.680,00 | KRW 12.250,00 | 16,10K |
| 2026-09-14 | KRW 12.600,00 | +1,53 % | KRW 12.400,00 | KRW 12.680,00 | KRW 12.310,00 | 16,13K |
| 2026-09-11 | KRW 12.410,00 | -1,51 % | KRW 12.640,00 | KRW 12.740,00 | KRW 12.400,00 | 9,03K |
| 2026-09-10 | KRW 12.600,00 | -1,95 % | KRW 12.960,00 | KRW 12.970,00 | KRW 12.560,00 | 10,83K |
| 2026-09-09 | KRW 12.850,00 | +0,71 % | KRW 12.940,00 | KRW 13.040,00 | KRW 12.650,00 | 19,59K |
| 2026-09-08 | KRW 12.760,00 | +1,75 % | KRW 12.590,00 | KRW 12.940,00 | KRW 12.510,00 | 34,66K |
| 2026-09-07 | KRW 12.540,00 | -0,63 % | KRW 12.660,00 | KRW 12.850,00 | KRW 12.510,00 | 9,04K |
| 2026-09-04 | KRW 12.620,00 | +1,61 % | KRW 12.620,00 | KRW 12.840,00 | KRW 12.540,00 | 20,45K |
| 2026-09-03 | KRW 12.420,00 | -1,43 % | KRW 12.660,00 | KRW 12.910,00 | KRW 12.400,00 | 29,94K |
| 2026-09-02 | KRW 12.600,00 | -4,91 % | KRW 13.180,00 | KRW 13.240,00 | KRW 12.600,00 | 36,96K |
| 2026-09-01 | KRW 13.250,00 | +0,38 % | KRW 13.200,00 | KRW 13.320,00 | KRW 13.060,00 | 46,73K |
| 2026-08-31 | KRW 13.200,00 | -2,22 % | KRW 13.500,00 | KRW 13.500,00 | KRW 13.020,00 | 57,36K |
| 2026-08-28 | KRW 13.500,00 | +0,90 % | KRW 13.380,00 | KRW 13.640,00 | KRW 13.320,00 | 64,40K |
| 2026-08-27 | KRW 13.380,00 | +0,38 % | KRW 13.260,00 | KRW 13.550,00 | KRW 13.130,00 | 48,75K |
| 2026-08-26 | KRW 13.330,00 | +2,54 % | KRW 13.150,00 | KRW 13.350,00 | KRW 13.060,00 | 44,77K |
| 2026-08-25 | KRW 13.000,00 | -1,29 % | KRW 13.100,00 | KRW 13.320,00 | KRW 12.960,00 | 61,07K |
| 2026-08-24 | KRW 13.170,00 | 0,00 % | KRW 13.170,00 | KRW 13.270,00 | KRW 12.800,00 | 69,39K |
| 2026-08-21 | KRW 13.170,00 | -0,90 % | KRW 13.300,00 | KRW 13.400,00 | KRW 13.110,00 | 56,82K |
| 2026-08-20 | KRW 13.290,00 | -2,14 % | KRW 13.350,00 | KRW 13.700,00 | KRW 13.100,00 | 77,24K |
| 2026-08-19 | KRW 13.580,00 | +5,60 % | KRW 12.790,00 | KRW 13.800,00 | KRW 12.660,00 | 170,49K |
| 2026-08-18 | KRW 12.860,00 | -1,00 % | KRW 12.920,00 | KRW 12.970,00 | KRW 12.380,00 | 87,80K |
| 2026-08-14 | KRW 12.990,00 | +2,20 % | KRW 12.790,00 | KRW 13.100,00 | KRW 12.720,00 | 40,38K |
| 2026-08-13 | KRW 12.710,00 | -1,70 % | KRW 13.070,00 | KRW 13.100,00 | KRW 12.710,00 | 22,79K |
| 2026-08-12 | KRW 12.930,00 | -1,07 % | KRW 13.000,00 | KRW 13.150,00 | KRW 12.900,00 | 48,12K |
| 2026-08-11 | KRW 13.070,00 | +3,08 % | KRW 12.750,00 | KRW 13.180,00 | KRW 12.570,00 | 60,55K |
| 2026-08-10 | KRW 12.680,00 | -2,16 % | KRW 12.940,00 | KRW 12.940,00 | KRW 12.620,00 | 31,67K |
| 2026-08-07 | KRW 12.960,00 | +1,89 % | KRW 12.790,00 | KRW 12.990,00 | KRW 12.730,00 | 32,92K |
| 2026-08-06 | KRW 12.720,00 | -0,55 % | KRW 12.720,00 | KRW 13.030,00 | KRW 12.700,00 | 37,76K |
| 2026-08-05 | KRW 12.790,00 | +0,08 % | KRW 12.780,00 | KRW 12.900,00 | KRW 12.660,00 | 28,45K |
| 2026-08-04 | KRW 12.780,00 | -0,70 % | KRW 12.810,00 | KRW 13.030,00 | KRW 12.650,00 | 27,56K |
| 2026-08-03 | KRW 12.870,00 | +0,08 % | KRW 12.710,00 | KRW 13.110,00 | KRW 12.710,00 | 51,60K |
| 2026-07-31 | KRW 12.860,00 | +0,63 % | KRW 13.040,00 | KRW 13.040,00 | KRW 12.600,00 | 72,93K |
| 2026-07-30 | KRW 12.780,00 | +2,82 % | KRW 12.470,00 | KRW 13.010,00 | KRW 12.410,00 | 89,92K |
| 2026-07-29 | KRW 12.430,00 | -1,58 % | KRW 12.630,00 | KRW 12.930,00 | KRW 12.180,00 | 75,14K |
| 2026-07-28 | KRW 12.630,00 | -1,64 % | KRW 12.840,00 | KRW 12.940,00 | KRW 12.520,00 | 62,32K |
| 2026-07-27 | KRW 12.840,00 | +1,26 % | KRW 12.710,00 | KRW 13.110,00 | KRW 12.700,00 | 39,80K |
| 2026-07-24 | KRW 12.680,00 | +0,08 % | KRW 12.670,00 | KRW 13.130,00 | KRW 12.300,00 | 61,92K |
| 2026-07-23 | KRW 12.670,00 | -0,24 % | KRW 12.780,00 | KRW 12.840,00 | KRW 12.610,00 | 36,63K |
| 2026-07-22 | KRW 12.700,00 | +0,40 % | KRW 12.640,00 | KRW 13.040,00 | KRW 12.580,00 | 55,82K |
| 2026-07-21 | KRW 12.650,00 | +1,61 % | KRW 12.550,00 | KRW 12.780,00 | KRW 12.250,00 | 82,50K |
| 2026-07-20 | KRW 12.450,00 | +4,27 % | KRW 12.050,00 | KRW 12.600,00 | KRW 11.760,00 | 156,65K |
| 2026-07-16 | KRW 11.940,00 | +3,47 % | KRW 11.750,00 | KRW 12.180,00 | KRW 11.530,00 | 43,98K |
| 2026-07-15 | KRW 11.540,00 | +2,58 % | KRW 11.400,00 | KRW 11.750,00 | KRW 11.280,00 | 31,84K |
| 2026-07-14 | KRW 11.250,00 | -3,85 % | KRW 11.700,00 | KRW 11.700,00 | KRW 11.180,00 | 28,68K |
| 2026-07-13 | KRW 11.700,00 | +0,78 % | KRW 11.700,00 | KRW 11.890,00 | KRW 11.500,00 | 29,24K |
| 2026-07-10 | KRW 11.610,00 | +3,48 % | KRW 11.450,00 | KRW 11.840,00 | KRW 11.220,00 | 28,09K |
| 2026-07-09 | KRW 11.220,00 | -0,36 % | KRW 11.400,00 | KRW 11.600,00 | KRW 11.090,00 | 43,68K |
| 2026-07-08 | KRW 11.260,00 | -1,57 % | KRW 11.550,00 | KRW 11.550,00 | KRW 11.210,00 | 15,54K |
| 2026-07-07 | KRW 11.440,00 | +1,24 % | KRW 11.390,00 | KRW 11.600,00 | KRW 11.220,00 | 33,12K |
| 2026-07-06 | KRW 11.300,00 | -0,96 % | KRW 11.550,00 | KRW 11.650,00 | KRW 11.210,00 | 20,88K |
| 2026-07-03 | KRW 11.410,00 | +1,78 % | KRW 11.400,00 | KRW 11.560,00 | KRW 11.160,00 | 32,05K |
| 2026-07-02 | KRW 11.210,00 | -0,44 % | KRW 11.260,00 | KRW 11.500,00 | KRW 11.060,00 | 31,67K |
| 2026-07-01 | KRW 11.260,00 | +0,72 % | KRW 11.300,00 | KRW 11.430,00 | KRW 11.040,00 | 23,38K |
| 2026-06-30 | KRW 11.180,00 | -0,27 % | KRW 11.290,00 | KRW 11.400,00 | KRW 11.120,00 | 31,61K |
| 2026-06-29 | KRW 11.210,00 | +3,70 % | KRW 11.040,00 | KRW 11.240,00 | KRW 10.820,00 | 38,45K |
| 2026-06-26 | KRW 10.810,00 | -1,19 % | KRW 11.040,00 | KRW 11.060,00 | KRW 10.660,00 | 34,89K |
| 2026-06-25 | KRW 10.940,00 | -3,19 % | KRW 11.300,00 | KRW 11.370,00 | KRW 10.860,00 | 27,61K |
| 2026-06-24 | KRW 11.300,00 | +3,67 % | KRW 11.000,00 | KRW 11.480,00 | KRW 10.850,00 | 32,77K |
| 2026-06-23 | KRW 10.900,00 | -4,47 % | KRW 11.540,00 | KRW 11.540,00 | KRW 10.900,00 | 33,26K |
| 2026-06-22 | KRW 11.410,00 | -1,21 % | KRW 11.640,00 | KRW 11.640,00 | KRW 11.350,00 | 31,62K |
| 2026-06-19 | KRW 11.550,00 | -1,03 % | KRW 11.720,00 | KRW 11.830,00 | KRW 11.530,00 | 86,55K |
| 2026-06-18 | KRW 11.670,00 | -3,39 % | KRW 12.120,00 | KRW 12.200,00 | KRW 11.670,00 | 122,55K |
| 2026-06-17 | KRW 12.080,00 | -0,74 % | KRW 12.300,00 | KRW 12.360,00 | KRW 12.010,00 | 79,45K |
| 2026-06-16 | KRW 12.170,00 | +0,66 % | KRW 12.090,00 | KRW 12.290,00 | KRW 11.990,00 | 72,22K |
| 2026-06-15 | KRW 12.090,00 | -0,74 % | KRW 12.290,00 | KRW 12.350,00 | KRW 12.000,00 | 93,31K |
| 2026-06-12 | KRW 12.180,00 | -1,62 % | KRW 12.510,00 | KRW 12.510,00 | KRW 12.150,00 | 88,50K |
| 2026-06-11 | KRW 12.380,00 | -3,43 % | KRW 12.810,00 | KRW 12.820,00 | KRW 12.270,00 | 60,28K |
| 2026-06-10 | KRW 12.820,00 | +0,31 % | KRW 12.760,00 | KRW 12.830,00 | KRW 12.420,00 | 63,03K |
| 2026-06-09 | KRW 12.780,00 | +4,84 % | KRW 12.360,00 | KRW 12.870,00 | KRW 12.250,00 | 83,58K |
| 2026-06-08 | KRW 12.190,00 | -2,40 % | KRW 12.290,00 | KRW 12.300,00 | KRW 11.980,00 | 79,66K |
| 2026-06-05 | KRW 12.490,00 | -0,24 % | KRW 12.520,00 | KRW 12.520,00 | KRW 12.240,00 | 62,54K |
| 2026-06-04 | KRW 12.520,00 | +4,59 % | KRW 12.200,00 | KRW 12.650,00 | KRW 12.060,00 | 54,74K |
| 2026-06-02 | KRW 11.970,00 | -0,25 % | KRW 12.000,00 | KRW 12.030,00 | KRW 11.650,00 | 84,09K |
| 2026-06-01 | KRW 12.000,00 | -0,66 % | KRW 12.130,00 | KRW 12.150,00 | KRW 11.720,00 | 75,80K |
| 2026-05-29 | KRW 12.080,00 | -1,31 % | KRW 12.240,00 | KRW 12.350,00 | KRW 11.960,00 | 77,25K |
| 2026-05-28 | KRW 12.240,00 | -1,61 % | KRW 12.470,00 | KRW 12.470,00 | KRW 12.090,00 | 84,59K |
| 2026-05-27 | KRW 12.440,00 | -3,94 % | KRW 12.950,00 | KRW 12.950,00 | KRW 12.380,00 | 73,02K |
| 2026-05-26 | KRW 12.950,00 | -1,60 % | KRW 13.160,00 | KRW 13.230,00 | KRW 12.690,00 | 85,43K |
| 2026-05-22 | KRW 13.160,00 | +0,15 % | KRW 13.100,00 | KRW 13.300,00 | KRW 12.960,00 | 43,53K |
| 2026-05-21 | KRW 13.140,00 | +1,39 % | KRW 13.070,00 | KRW 13.150,00 | KRW 12.880,00 | 66,22K |