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 10.840,00 | +0,56 % | KRW 10.650,00 | KRW 11.070,00 | KRW 10.640,00 | 386,62K |
| 2026-10-01 | KRW 10.780,00 | +5,17 % | KRW 10.150,00 | KRW 10.790,00 | KRW 10.060,00 | 389,09K |
| 2026-09-30 | KRW 10.250,00 | -1,82 % | KRW 10.360,00 | KRW 10.590,00 | KRW 10.070,00 | 307,05K |
| 2026-09-29 | KRW 10.440,00 | +11,54 % | KRW 9.250,00 | KRW 10.500,00 | KRW 9.250,00 | 1,09M |
| 2026-09-28 | KRW 9.360,00 | -2,30 % | KRW 9.520,00 | KRW 9.760,00 | KRW 9.330,00 | 176,30K |
| 2026-09-23 | KRW 9.580,00 | +3,12 % | KRW 9.480,00 | KRW 9.620,00 | KRW 9.350,00 | 234,53K |
| 2026-09-22 | KRW 9.290,00 | -2,00 % | KRW 9.600,00 | KRW 9.610,00 | KRW 9.250,00 | 233,01K |
| 2026-09-21 | KRW 9.480,00 | +4,18 % | KRW 9.160,00 | KRW 9.560,00 | KRW 8.970,00 | 447,51K |
| 2026-09-18 | KRW 9.100,00 | +0,44 % | KRW 9.430,00 | KRW 9.580,00 | KRW 9.100,00 | 490,84K |
| 2026-09-17 | KRW 9.060,00 | -1,09 % | KRW 9.100,00 | KRW 9.200,00 | KRW 9.000,00 | 100,96K |
| 2026-09-16 | KRW 9.160,00 | +1,33 % | KRW 8.940,00 | KRW 9.190,00 | KRW 8.860,00 | 99,37K |
| 2026-09-15 | KRW 9.040,00 | +2,38 % | KRW 8.770,00 | KRW 9.280,00 | KRW 8.710,00 | 122,93K |
| 2026-09-14 | KRW 8.830,00 | -2,00 % | KRW 9.010,00 | KRW 9.040,00 | KRW 8.780,00 | 94,35K |
| 2026-09-11 | KRW 9.010,00 | -2,07 % | KRW 8.950,00 | KRW 9.150,00 | KRW 8.870,00 | 193,02K |
| 2026-09-10 | KRW 9.200,00 | +3,25 % | KRW 8.910,00 | KRW 9.280,00 | KRW 8.810,00 | 191,33K |
| 2026-09-09 | KRW 8.910,00 | +0,56 % | KRW 8.810,00 | KRW 9.090,00 | KRW 8.810,00 | 123,78K |
| 2026-09-08 | KRW 8.860,00 | -1,88 % | KRW 9.110,00 | KRW 9.160,00 | KRW 8.860,00 | 140,67K |
| 2026-09-07 | KRW 9.030,00 | +1,35 % | KRW 9.260,00 | KRW 9.500,00 | KRW 9.030,00 | 434,66K |
| 2026-09-04 | KRW 8.910,00 | +1,37 % | KRW 8.860,00 | KRW 8.990,00 | KRW 8.750,00 | 84,84K |
| 2026-09-03 | KRW 8.790,00 | -0,34 % | KRW 8.950,00 | KRW 9.010,00 | KRW 8.620,00 | 143,32K |
| 2026-09-02 | KRW 8.820,00 | -1,56 % | KRW 8.740,00 | KRW 9.030,00 | KRW 8.610,00 | 128,16K |
| 2026-09-01 | KRW 8.960,00 | -0,88 % | KRW 8.910,00 | KRW 9.030,00 | KRW 8.760,00 | 111,95K |
| 2026-08-31 | KRW 9.040,00 | +1,92 % | KRW 8.670,00 | KRW 9.070,00 | KRW 8.470,00 | 126,00K |
| 2026-08-28 | KRW 8.870,00 | -2,42 % | KRW 9.090,00 | KRW 9.090,00 | KRW 8.740,00 | 200,82K |
| 2026-08-27 | KRW 9.090,00 | -1,52 % | KRW 9.390,00 | KRW 9.460,00 | KRW 9.040,00 | 164,20K |
| 2026-08-26 | KRW 9.230,00 | -1,18 % | KRW 9.350,00 | KRW 9.660,00 | KRW 9.030,00 | 207,41K |
| 2026-08-25 | KRW 9.340,00 | +5,66 % | KRW 8.600,00 | KRW 9.360,00 | KRW 8.380,00 | 283,30K |
| 2026-08-24 | KRW 8.840,00 | -2,00 % | KRW 9.030,00 | KRW 9.150,00 | KRW 8.700,00 | 167,83K |
| 2026-08-21 | KRW 9.020,00 | -3,43 % | KRW 9.090,00 | KRW 9.300,00 | KRW 8.940,00 | 197,34K |
| 2026-08-20 | KRW 9.340,00 | -2,20 % | KRW 9.670,00 | KRW 9.730,00 | KRW 9.200,00 | 359,19K |
| 2026-08-19 | KRW 9.550,00 | -2,05 % | KRW 9.310,00 | KRW 10.350,00 | KRW 8.970,00 | 863,79K |
| 2026-08-18 | KRW 9.750,00 | +11,30 % | KRW 9.110,00 | KRW 9.950,00 | KRW 8.990,00 | 768,86K |
| 2026-08-14 | KRW 8.760,00 | +0,23 % | KRW 8.840,00 | KRW 8.900,00 | KRW 8.410,00 | 149,44K |
| 2026-08-13 | KRW 8.740,00 | -0,23 % | KRW 8.850,00 | KRW 8.900,00 | KRW 8.660,00 | 163,00K |
| 2026-08-12 | KRW 8.760,00 | +3,79 % | KRW 8.530,00 | KRW 8.790,00 | KRW 8.330,00 | 163,03K |
| 2026-08-11 | KRW 8.440,00 | +2,93 % | KRW 8.010,00 | KRW 8.580,00 | KRW 8.000,00 | 169,56K |
| 2026-08-10 | KRW 8.200,00 | +9,19 % | KRW 7.560,00 | KRW 8.210,00 | KRW 7.560,00 | 191,49K |
| 2026-08-07 | KRW 7.510,00 | -1,57 % | KRW 7.960,00 | KRW 8.000,00 | KRW 7.370,00 | 177,10K |
| 2026-08-06 | KRW 7.630,00 | -2,43 % | KRW 7.750,00 | KRW 7.800,00 | KRW 7.460,00 | 116,21K |
| 2026-08-05 | KRW 7.820,00 | +2,89 % | KRW 8.000,00 | KRW 8.040,00 | KRW 7.780,00 | 136,30K |
| 2026-08-04 | KRW 7.600,00 | +2,98 % | KRW 7.500,00 | KRW 7.680,00 | KRW 7.270,00 | 145,60K |
| 2026-08-03 | KRW 7.380,00 | -1,47 % | KRW 7.450,00 | KRW 7.620,00 | KRW 7.170,00 | 158,07K |
| 2026-07-31 | KRW 7.490,00 | +18,89 % | KRW 6.890,00 | KRW 7.520,00 | KRW 6.890,00 | 222,05K |
| 2026-07-30 | KRW 6.300,00 | -3,52 % | KRW 6.100,00 | KRW 6.730,00 | KRW 6.100,00 | 209,16K |
| 2026-07-29 | KRW 6.530,00 | -6,45 % | KRW 7.060,00 | KRW 7.190,00 | KRW 6.000,00 | 326,26K |
| 2026-07-28 | KRW 6.980,00 | -10,05 % | KRW 7.410,00 | KRW 7.410,00 | KRW 6.900,00 | 145,54K |
| 2026-07-27 | KRW 7.760,00 | +4,86 % | KRW 7.620,00 | KRW 7.790,00 | KRW 7.490,00 | 99,39K |
| 2026-07-24 | KRW 7.400,00 | -5,97 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.240,00 | 208,03K |
| 2026-07-23 | KRW 7.870,00 | +2,74 % | KRW 7.750,00 | KRW 7.900,00 | KRW 7.520,00 | 205,37K |
| 2026-07-22 | KRW 7.660,00 | -2,17 % | KRW 8.170,00 | KRW 8.260,00 | KRW 7.620,00 | 188,01K |
| 2026-07-21 | KRW 7.830,00 | +1,56 % | KRW 7.620,00 | KRW 7.860,00 | KRW 7.400,00 | 171,31K |
| 2026-07-20 | KRW 7.710,00 | -8,97 % | KRW 8.100,00 | KRW 8.400,00 | KRW 7.650,00 | 221,03K |
| 2026-07-16 | KRW 8.470,00 | -7,03 % | KRW 8.820,00 | KRW 8.830,00 | KRW 8.360,00 | 137,79K |
| 2026-07-15 | KRW 9.110,00 | +8,32 % | KRW 8.820,00 | KRW 9.260,00 | KRW 8.730,00 | 198,84K |
| 2026-07-14 | KRW 8.410,00 | -2,44 % | KRW 8.530,00 | KRW 8.700,00 | KRW 8.030,00 | 183,58K |
| 2026-07-13 | KRW 8.620,00 | -4,12 % | KRW 8.950,00 | KRW 9.270,00 | KRW 8.590,00 | 219,55K |
| 2026-07-10 | KRW 8.990,00 | +8,31 % | KRW 8.670,00 | KRW 9.080,00 | KRW 8.580,00 | 250,61K |
| 2026-07-09 | KRW 8.300,00 | +1,34 % | KRW 8.350,00 | KRW 8.680,00 | KRW 8.110,00 | 224,04K |
| 2026-07-08 | KRW 8.190,00 | -5,32 % | KRW 8.440,00 | KRW 8.750,00 | KRW 8.120,00 | 265,96K |
| 2026-07-07 | KRW 8.650,00 | -5,15 % | KRW 9.050,00 | KRW 9.280,00 | KRW 8.500,00 | 264,60K |
| 2026-07-06 | KRW 9.120,00 | -3,90 % | KRW 9.520,00 | KRW 9.560,00 | KRW 8.660,00 | 259,15K |
| 2026-07-03 | KRW 9.490,00 | +2,37 % | KRW 9.280,00 | KRW 9.520,00 | KRW 8.700,00 | 188,28K |
| 2026-07-02 | KRW 9.270,00 | -13,53 % | KRW 10.300,00 | KRW 10.300,00 | KRW 9.270,00 | 278,60K |
| 2026-07-01 | KRW 10.720,00 | -0,28 % | KRW 10.760,00 | KRW 11.320,00 | KRW 10.700,00 | 518,03K |
| 2026-06-30 | KRW 10.750,00 | +0,94 % | KRW 10.500,00 | KRW 11.330,00 | KRW 10.380,00 | 348,82K |
| 2026-06-29 | KRW 10.650,00 | +20,61 % | KRW 9.100,00 | KRW 10.670,00 | KRW 9.000,00 | 558,81K |
| 2026-06-26 | KRW 8.830,00 | -3,29 % | KRW 9.130,00 | KRW 9.310,00 | KRW 8.570,00 | 307,12K |
| 2026-06-25 | KRW 9.130,00 | -2,25 % | KRW 9.700,00 | KRW 9.880,00 | KRW 9.050,00 | 180,59K |
| 2026-06-24 | KRW 9.340,00 | -1,79 % | KRW 9.510,00 | KRW 9.700,00 | KRW 8.950,00 | 343,65K |
| 2026-06-23 | KRW 9.510,00 | -11,45 % | KRW 10.630,00 | KRW 10.630,00 | KRW 9.510,00 | 356,74K |
| 2026-06-22 | KRW 10.740,00 | +1,61 % | KRW 10.210,00 | KRW 10.940,00 | KRW 10.200,00 | 223,24K |
| 2026-06-19 | KRW 10.570,00 | -5,54 % | KRW 11.610,00 | KRW 11.710,00 | KRW 10.280,00 | 550,72K |
| 2026-06-18 | KRW 11.190,00 | -2,61 % | KRW 11.490,00 | KRW 11.500,00 | KRW 10.910,00 | 316,67K |
| 2026-06-17 | KRW 11.490,00 | +0,44 % | KRW 11.280,00 | KRW 12.040,00 | KRW 11.280,00 | 281,32K |
| 2026-06-16 | KRW 11.440,00 | -4,27 % | KRW 12.100,00 | KRW 12.130,00 | KRW 11.430,00 | 347,02K |
| 2026-06-15 | KRW 11.950,00 | -4,17 % | KRW 12.700,00 | KRW 12.710,00 | KRW 11.800,00 | 558,87K |
| 2026-06-12 | KRW 12.470,00 | +15,25 % | KRW 11.330,00 | KRW 13.230,00 | KRW 11.120,00 | 1,49M |
| 2026-06-11 | KRW 10.820,00 | +9,29 % | KRW 9.660,00 | KRW 11.090,00 | KRW 9.540,00 | 418,07K |
| 2026-06-10 | KRW 9.900,00 | -3,51 % | KRW 9.990,00 | KRW 10.510,00 | KRW 9.620,00 | 8 |
| 2026-06-09 | KRW 10.260,00 | +14,25 % | KRW 9.340,00 | KRW 10.350,00 | KRW 9.340,00 | 359,65K |
| 2026-06-08 | KRW 8.980,00 | -11,44 % | KRW 9.200,00 | KRW 9.550,00 | KRW 8.980,00 | 294,87K |
| 2026-06-05 | KRW 10.140,00 | -8,57 % | KRW 10.620,00 | KRW 10.670,00 | KRW 9.980,00 | 378,16K |
| 2026-06-04 | KRW 11.090,00 | +9,91 % | KRW 10.200,00 | KRW 11.150,00 | KRW 10.150,00 | 560,89K |
| 2026-06-02 | KRW 10.090,00 | -3,63 % | KRW 10.300,00 | KRW 10.650,00 | KRW 9.900,00 | 381,23K |
| 2026-06-01 | KRW 10.470,00 | -4,30 % | KRW 10.550,00 | KRW 10.700,00 | KRW 10.140,00 | 402,51K |
| 2026-05-29 | KRW 10.940,00 | -7,52 % | KRW 12.150,00 | KRW 12.150,00 | KRW 10.820,00 | 590,77K |
| 2026-05-28 | KRW 11.830,00 | -3,43 % | KRW 12.360,00 | KRW 12.380,00 | KRW 11.100,00 | 676,45K |
| 2026-05-27 | KRW 12.250,00 | +1,24 % | KRW 14.090,00 | KRW 14.390,00 | KRW 11.910,00 | 2,94M |
| 2026-05-26 | KRW 12.100,00 | +6,05 % | KRW 11.700,00 | KRW 12.170,00 | KRW 11.470,00 | 608,78K |
| 2026-05-22 | KRW 11.410,00 | +3,73 % | KRW 11.100,00 | KRW 11.600,00 | KRW 11.030,00 | 285,25K |