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 9.130,00 | +0,11 % | KRW 9.120,00 | KRW 9.160,00 | KRW 9.080,00 | 9,03K |
| 2026-10-01 | KRW 9.120,00 | +0,11 % | KRW 9.100,00 | KRW 9.170,00 | KRW 9.100,00 | 6,96K |
| 2026-09-30 | KRW 9.110,00 | -0,44 % | KRW 9.150,00 | KRW 9.180,00 | KRW 9.100,00 | 13,16K |
| 2026-09-29 | KRW 9.150,00 | +0,22 % | KRW 9.130,00 | KRW 9.190,00 | KRW 9.110,00 | 20,49K |
| 2026-09-28 | KRW 9.130,00 | +0,66 % | KRW 9.080,00 | KRW 9.130,00 | KRW 9.010,00 | 32,48K |
| 2026-09-23 | KRW 9.070,00 | -0,66 % | KRW 9.130,00 | KRW 9.150,00 | KRW 9.050,00 | 14,82K |
| 2026-09-22 | KRW 9.130,00 | +0,22 % | KRW 9.120,00 | KRW 9.200,00 | KRW 9.040,00 | 33,21K |
| 2026-09-21 | KRW 9.110,00 | -0,44 % | KRW 9.170,00 | KRW 9.170,00 | KRW 9.070,00 | 11,75K |
| 2026-09-18 | KRW 9.150,00 | +0,22 % | KRW 9.150,00 | KRW 9.210,00 | KRW 9.110,00 | 14,23K |
| 2026-09-17 | KRW 9.130,00 | +1,00 % | KRW 9.050,00 | KRW 9.170,00 | KRW 9.020,00 | 17,36K |
| 2026-09-16 | KRW 9.040,00 | +0,33 % | KRW 9.040,00 | KRW 9.110,00 | KRW 9.000,00 | 12,81K |
| 2026-09-15 | KRW 9.010,00 | -0,55 % | KRW 9.030,00 | KRW 9.080,00 | KRW 9.000,00 | 18,35K |
| 2026-09-14 | KRW 9.060,00 | +0,11 % | KRW 9.110,00 | KRW 9.130,00 | KRW 9.020,00 | 14,09K |
| 2026-09-11 | KRW 9.050,00 | 0,00 % | KRW 9.100,00 | KRW 9.100,00 | KRW 9.020,00 | 21,63K |
| 2026-09-10 | KRW 9.050,00 | -0,11 % | KRW 9.060,00 | KRW 9.090,00 | KRW 9.010,00 | 12,50K |
| 2026-09-09 | KRW 9.060,00 | -0,11 % | KRW 9.110,00 | KRW 9.110,00 | KRW 9.010,00 | 23,04K |
| 2026-09-08 | KRW 9.070,00 | -0,33 % | KRW 9.100,00 | KRW 9.100,00 | KRW 9.030,00 | 23,03K |
| 2026-09-07 | KRW 9.100,00 | +0,11 % | KRW 9.140,00 | KRW 9.140,00 | KRW 9.050,00 | 15,29K |
| 2026-09-04 | KRW 9.090,00 | +0,11 % | KRW 9.080,00 | KRW 9.150,00 | KRW 9.070,00 | 14,53K |
| 2026-09-03 | KRW 9.080,00 | -0,55 % | KRW 9.110,00 | KRW 9.170,00 | KRW 9.030,00 | 27,47K |
| 2026-09-02 | KRW 9.130,00 | -0,65 % | KRW 9.190,00 | KRW 9.200,00 | KRW 9.060,00 | 24,39K |
| 2026-09-01 | KRW 9.190,00 | 0,00 % | KRW 9.200,00 | KRW 9.220,00 | KRW 9.100,00 | 27,74K |
| 2026-08-31 | KRW 9.190,00 | -0,86 % | KRW 9.290,00 | KRW 9.290,00 | KRW 9.140,00 | 16,48K |
| 2026-08-28 | KRW 9.270,00 | +1,53 % | KRW 9.220,00 | KRW 9.280,00 | KRW 9.100,00 | 32,64K |
| 2026-08-27 | KRW 9.130,00 | -0,76 % | KRW 9.200,00 | KRW 9.240,00 | KRW 9.110,00 | 29,66K |
| 2026-08-26 | KRW 9.200,00 | -0,65 % | KRW 9.260,00 | KRW 9.270,00 | KRW 9.010,00 | 66,42K |
| 2026-08-25 | KRW 9.260,00 | +0,22 % | KRW 9.240,00 | KRW 9.280,00 | KRW 9.150,00 | 26,39K |
| 2026-08-24 | KRW 9.240,00 | +1,20 % | KRW 9.130,00 | KRW 9.250,00 | KRW 9.100,00 | 30,35K |
| 2026-08-21 | KRW 9.130,00 | -0,54 % | KRW 9.180,00 | KRW 9.240,00 | KRW 9.070,00 | 27,95K |
| 2026-08-20 | KRW 9.180,00 | -1,29 % | KRW 9.290,00 | KRW 9.340,00 | KRW 9.100,00 | 53,64K |
| 2026-08-19 | KRW 9.300,00 | -0,64 % | KRW 9.490,00 | KRW 9.490,00 | KRW 9.230,00 | 22,09K |
| 2026-08-18 | KRW 9.360,00 | -1,58 % | KRW 9.510,00 | KRW 9.510,00 | KRW 9.320,00 | 49,09K |
| 2026-08-14 | KRW 9.510,00 | +1,60 % | KRW 9.340,00 | KRW 9.600,00 | KRW 9.340,00 | 51,73K |
| 2026-08-13 | KRW 9.360,00 | -0,95 % | KRW 9.450,00 | KRW 9.540,00 | KRW 9.210,00 | 74,49K |
| 2026-08-12 | KRW 9.450,00 | -0,11 % | KRW 9.520,00 | KRW 9.540,00 | KRW 9.420,00 | 54,60K |
| 2026-08-11 | KRW 9.460,00 | +0,21 % | KRW 9.460,00 | KRW 9.620,00 | KRW 9.440,00 | 52,96K |
| 2026-08-10 | KRW 9.440,00 | +0,96 % | KRW 9.350,00 | KRW 9.480,00 | KRW 9.270,00 | 68,11K |
| 2026-08-07 | KRW 9.350,00 | +1,74 % | KRW 9.180,00 | KRW 9.380,00 | KRW 9.150,00 | 49,59K |
| 2026-08-06 | KRW 9.190,00 | -0,22 % | KRW 9.220,00 | KRW 9.230,00 | KRW 9.110,00 | 49,42K |
| 2026-08-05 | KRW 9.210,00 | +0,22 % | KRW 9.220,00 | KRW 9.310,00 | KRW 9.110,00 | 53,01K |
| 2026-08-04 | KRW 9.190,00 | +1,43 % | KRW 9.100,00 | KRW 9.250,00 | KRW 9.070,00 | 78,83K |
| 2026-08-03 | KRW 9.060,00 | -1,41 % | KRW 9.200,00 | KRW 9.400,00 | KRW 9.020,00 | 118,77K |
| 2026-07-31 | KRW 9.190,00 | 0,00 % | KRW 9.180,00 | KRW 9.300,00 | KRW 8.820,00 | 195,90K |
| 2026-07-30 | KRW 9.190,00 | -1,18 % | KRW 9.130,00 | KRW 9.490,00 | KRW 9.110,00 | 184,83K |
| 2026-07-29 | KRW 9.300,00 | -1,59 % | KRW 9.350,00 | KRW 9.910,00 | KRW 9.110,00 | 604,83K |
| 2026-07-28 | KRW 9.450,00 | -1,36 % | KRW 10.020,00 | KRW 10.320,00 | KRW 9.400,00 | 1,17M |
| 2026-07-27 | KRW 9.580,00 | -2,15 % | KRW 9.790,00 | KRW 10.800,00 | KRW 9.370,00 | 2,06M |
| 2026-07-24 | KRW 9.790,00 | +1,24 % | KRW 9.710,00 | KRW 11.940,00 | KRW 9.610,00 | 2,50M |
| 2026-07-23 | KRW 9.670,00 | +0,52 % | KRW 9.620,00 | KRW 9.720,00 | KRW 9.500,00 | 13,40K |
| 2026-07-22 | KRW 9.620,00 | 0,00 % | KRW 9.650,00 | KRW 9.700,00 | KRW 9.450,00 | 19,28K |
| 2026-07-21 | KRW 9.620,00 | -1,13 % | KRW 9.730,00 | KRW 9.730,00 | KRW 9.550,00 | 12,92K |
| 2026-07-20 | KRW 9.730,00 | -0,31 % | KRW 9.780,00 | KRW 9.820,00 | KRW 9.510,00 | 36,22K |
| 2026-07-16 | KRW 9.760,00 | +1,46 % | KRW 9.650,00 | KRW 9.810,00 | KRW 9.540,00 | 37,70K |
| 2026-07-15 | KRW 9.620,00 | +1,26 % | KRW 9.450,00 | KRW 9.750,00 | KRW 9.450,00 | 56,34K |
| 2026-07-14 | KRW 9.500,00 | +0,21 % | KRW 9.480,00 | KRW 9.630,00 | KRW 9.410,00 | 31,75K |
| 2026-07-13 | KRW 9.480,00 | +0,53 % | KRW 9.430,00 | KRW 9.580,00 | KRW 9.380,00 | 32,82K |
| 2026-07-10 | KRW 9.430,00 | +0,32 % | KRW 9.400,00 | KRW 9.480,00 | KRW 9.340,00 | 19,84K |
| 2026-07-09 | KRW 9.400,00 | -0,63 % | KRW 9.450,00 | KRW 9.530,00 | KRW 9.330,00 | 41,46K |
| 2026-07-08 | KRW 9.460,00 | -0,32 % | KRW 9.490,00 | KRW 9.570,00 | KRW 9.350,00 | 36,21K |
| 2026-07-07 | KRW 9.490,00 | +0,32 % | KRW 9.380,00 | KRW 9.560,00 | KRW 9.380,00 | 36,55K |
| 2026-07-06 | KRW 9.460,00 | +0,11 % | KRW 9.470,00 | KRW 9.540,00 | KRW 9.370,00 | 22,03K |
| 2026-07-03 | KRW 9.450,00 | +0,85 % | KRW 9.370,00 | KRW 9.450,00 | KRW 9.350,00 | 30,76K |
| 2026-07-02 | KRW 9.370,00 | -0,11 % | KRW 9.380,00 | KRW 9.560,00 | KRW 9.310,00 | 15,45K |
| 2026-07-01 | KRW 9.380,00 | -0,21 % | KRW 9.640,00 | KRW 9.640,00 | KRW 9.300,00 | 36,06K |
| 2026-06-30 | KRW 9.400,00 | -1,16 % | KRW 9.510,00 | KRW 9.550,00 | KRW 9.390,00 | 16,41K |
| 2026-06-29 | KRW 9.510,00 | +0,11 % | KRW 9.480,00 | KRW 9.530,00 | KRW 9.310,00 | 26,17K |
| 2026-06-26 | KRW 9.500,00 | -0,73 % | KRW 9.570,00 | KRW 9.670,00 | KRW 9.400,00 | 44,66K |
| 2026-06-25 | KRW 9.570,00 | +0,21 % | KRW 9.700,00 | KRW 9.700,00 | KRW 9.550,00 | 29,63K |
| 2026-06-24 | KRW 9.550,00 | -1,04 % | KRW 9.650,00 | KRW 9.650,00 | KRW 9.510,00 | 29,68K |
| 2026-06-23 | KRW 9.650,00 | 0,00 % | KRW 9.650,00 | KRW 9.710,00 | KRW 9.550,00 | 28,56K |
| 2026-06-22 | KRW 9.650,00 | -1,03 % | KRW 9.750,00 | KRW 9.810,00 | KRW 9.590,00 | 34,98K |
| 2026-06-19 | KRW 9.750,00 | -1,52 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.510,00 | 29,13K |
| 2026-06-18 | KRW 9.900,00 | -0,30 % | KRW 9.930,00 | KRW 9.970,00 | KRW 9.810,00 | 14,67K |
| 2026-06-17 | KRW 9.930,00 | 0,00 % | KRW 9.930,00 | KRW 9.980,00 | KRW 9.860,00 | 32,10K |
| 2026-06-16 | KRW 9.930,00 | +0,51 % | KRW 9.880,00 | KRW 9.960,00 | KRW 9.820,00 | 27,45K |
| 2026-06-15 | KRW 9.880,00 | +0,20 % | KRW 9.860,00 | KRW 9.930,00 | KRW 9.820,00 | 23,13K |
| 2026-06-12 | KRW 9.860,00 | +1,34 % | KRW 9.730,00 | KRW 9.870,00 | KRW 9.730,00 | 39,55K |
| 2026-06-11 | KRW 9.730,00 | +1,25 % | KRW 9.610,00 | KRW 9.790,00 | KRW 9.570,00 | 26,49K |
| 2026-06-10 | KRW 9.610,00 | -0,21 % | KRW 9.700,00 | KRW 9.980,00 | KRW 9.600,00 | 48,99K |
| 2026-06-09 | KRW 9.630,00 | +0,94 % | KRW 9.520,00 | KRW 9.800,00 | KRW 9.520,00 | 22,36K |
| 2026-06-08 | KRW 9.540,00 | -2,25 % | KRW 9.850,00 | KRW 9.900,00 | KRW 9.400,00 | 53,62K |
| 2026-06-05 | KRW 9.760,00 | +1,04 % | KRW 9.660,00 | KRW 9.970,00 | KRW 9.660,00 | 56,98K |
| 2026-06-04 | KRW 9.660,00 | +0,42 % | KRW 9.620,00 | KRW 9.680,00 | KRW 9.550,00 | 17,85K |
| 2026-06-02 | KRW 9.620,00 | +1,26 % | KRW 9.640,00 | KRW 9.650,00 | KRW 9.500,00 | 34,15K |
| 2026-06-01 | KRW 9.500,00 | -1,96 % | KRW 9.690,00 | KRW 9.690,00 | KRW 9.450,00 | 86,42K |
| 2026-05-29 | KRW 9.690,00 | +0,21 % | KRW 9.670,00 | KRW 9.740,00 | KRW 9.570,00 | 32,97K |
| 2026-05-28 | KRW 9.670,00 | -0,82 % | KRW 9.840,00 | KRW 9.840,00 | KRW 9.600,00 | 47,05K |
| 2026-05-27 | KRW 9.750,00 | -0,71 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.700,00 | 49,57K |
| 2026-05-26 | KRW 9.820,00 | -1,01 % | KRW 9.930,00 | KRW 9.970,00 | KRW 9.790,00 | 46,25K |
| 2026-05-22 | KRW 9.920,00 | +1,02 % | KRW 9.960,00 | KRW 9.960,00 | KRW 9.900,00 | 45,54K |