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 9.770,00 | +0,10 % | KRW 9.740,00 | KRW 9.850,00 | KRW 9.670,00 | 13,52K |
| 2026-10-01 | KRW 9.760,00 | +1,88 % | KRW 9.580,00 | KRW 9.790,00 | KRW 9.540,00 | 19,83K |
| 2026-09-30 | KRW 9.580,00 | 0,00 % | KRW 9.660,00 | KRW 9.710,00 | KRW 9.520,00 | 17,49K |
| 2026-09-29 | KRW 9.580,00 | -3,04 % | KRW 9.850,00 | KRW 9.850,00 | KRW 9.540,00 | 12,79K |
| 2026-09-28 | KRW 9.880,00 | +0,71 % | KRW 9.740,00 | KRW 9.990,00 | KRW 9.680,00 | 22,16K |
| 2026-09-23 | KRW 9.810,00 | -0,61 % | KRW 9.880,00 | KRW 9.950,00 | KRW 9.750,00 | 17,22K |
| 2026-09-22 | KRW 9.870,00 | +0,71 % | KRW 9.800,00 | KRW 9.920,00 | KRW 9.680,00 | 22,01K |
| 2026-09-21 | KRW 9.800,00 | 0,00 % | KRW 9.740,00 | KRW 9.840,00 | KRW 9.700,00 | 16,62K |
| 2026-09-18 | KRW 9.800,00 | +2,19 % | KRW 9.590,00 | KRW 9.830,00 | KRW 9.550,00 | 21,40K |
| 2026-09-17 | KRW 9.590,00 | +0,10 % | KRW 9.580,00 | KRW 9.750,00 | KRW 9.500,00 | 21,27K |
| 2026-09-16 | KRW 9.580,00 | -2,04 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.560,00 | 34,74K |
| 2026-09-15 | KRW 9.780,00 | +1,03 % | KRW 9.680,00 | KRW 9.830,00 | KRW 9.620,00 | 24,12K |
| 2026-09-14 | KRW 9.680,00 | +0,83 % | KRW 9.660,00 | KRW 9.740,00 | KRW 9.480,00 | 29,54K |
| 2026-09-11 | KRW 9.600,00 | -1,34 % | KRW 9.640,00 | KRW 9.730,00 | KRW 9.520,00 | 25,22K |
| 2026-09-10 | KRW 9.730,00 | 0,00 % | KRW 9.730,00 | KRW 9.770,00 | KRW 9.490,00 | 22,79K |
| 2026-09-09 | KRW 9.730,00 | -0,71 % | KRW 9.800,00 | KRW 10.240,00 | KRW 9.650,00 | 54,37K |
| 2026-09-08 | KRW 9.800,00 | -0,10 % | KRW 9.810,00 | KRW 9.850,00 | KRW 9.610,00 | 28,84K |
| 2026-09-07 | KRW 9.810,00 | +1,13 % | KRW 9.710,00 | KRW 10.360,00 | KRW 9.710,00 | 35,54K |
| 2026-09-04 | KRW 9.700,00 | +0,21 % | KRW 9.680,00 | KRW 9.790,00 | KRW 9.570,00 | 30,43K |
| 2026-09-03 | KRW 9.680,00 | -0,82 % | KRW 9.800,00 | KRW 10.060,00 | KRW 9.520,00 | 35,66K |
| 2026-09-02 | KRW 9.760,00 | -5,15 % | KRW 10.290,00 | KRW 10.290,00 | KRW 9.710,00 | 51,88K |
| 2026-09-01 | KRW 10.290,00 | -4,19 % | KRW 10.980,00 | KRW 11.050,00 | KRW 10.000,00 | 126,63K |
| 2026-08-31 | KRW 10.740,00 | +8,27 % | KRW 9.920,00 | KRW 10.790,00 | KRW 9.760,00 | 209,16K |
| 2026-08-28 | KRW 9.920,00 | +0,61 % | KRW 9.910,00 | KRW 9.960,00 | KRW 9.760,00 | 37,39K |
| 2026-08-27 | KRW 9.860,00 | +4,12 % | KRW 9.500,00 | KRW 9.920,00 | KRW 9.350,00 | 45,43K |
| 2026-08-26 | KRW 9.470,00 | +1,94 % | KRW 9.290,00 | KRW 9.490,00 | KRW 9.210,00 | 35,45K |
| 2026-08-25 | KRW 9.290,00 | +2,09 % | KRW 9.100,00 | KRW 9.290,00 | KRW 8.710,00 | 24,89K |
| 2026-08-24 | KRW 9.100,00 | +1,22 % | KRW 8.970,00 | KRW 9.110,00 | KRW 8.790,00 | 21,83K |
| 2026-08-21 | KRW 8.990,00 | -2,18 % | KRW 9.190,00 | KRW 9.190,00 | KRW 8.810,00 | 20,64K |
| 2026-08-20 | KRW 9.190,00 | -1,18 % | KRW 9.300,00 | KRW 9.350,00 | KRW 9.120,00 | 22,60K |
| 2026-08-19 | KRW 9.300,00 | +0,11 % | KRW 9.280,00 | KRW 9.300,00 | KRW 8.890,00 | 19,60K |
| 2026-08-18 | KRW 9.290,00 | -1,17 % | KRW 9.440,00 | KRW 9.450,00 | KRW 9.170,00 | 25,63K |
| 2026-08-14 | KRW 9.400,00 | -0,21 % | KRW 9.350,00 | KRW 9.480,00 | KRW 9.240,00 | 25,23K |
| 2026-08-13 | KRW 9.420,00 | -0,21 % | KRW 9.450,00 | KRW 9.540,00 | KRW 9.280,00 | 35,47K |
| 2026-08-12 | KRW 9.440,00 | +0,21 % | KRW 9.380,00 | KRW 9.500,00 | KRW 9.250,00 | 21,63K |
| 2026-08-11 | KRW 9.420,00 | +0,64 % | KRW 9.270,00 | KRW 9.500,00 | KRW 9.270,00 | 31,47K |
| 2026-08-10 | KRW 9.360,00 | +2,86 % | KRW 9.030,00 | KRW 9.360,00 | KRW 9.030,00 | 38,14K |
| 2026-08-07 | KRW 9.100,00 | -1,09 % | KRW 9.300,00 | KRW 9.390,00 | KRW 8.950,00 | 22,13K |
| 2026-08-06 | KRW 9.200,00 | -0,76 % | KRW 9.200,00 | KRW 9.330,00 | KRW 9.040,00 | 40,28K |
| 2026-08-05 | KRW 9.270,00 | +0,76 % | KRW 9.200,00 | KRW 9.430,00 | KRW 9.200,00 | 32,42K |
| 2026-08-04 | KRW 9.200,00 | +2,22 % | KRW 9.000,00 | KRW 9.240,00 | KRW 8.800,00 | 26,58K |
| 2026-08-03 | KRW 9.000,00 | +4,29 % | KRW 8.630,00 | KRW 9.110,00 | KRW 8.620,00 | 39,91K |
| 2026-07-31 | KRW 8.630,00 | +3,98 % | KRW 8.300,00 | KRW 8.720,00 | KRW 8.280,00 | 41,18K |
| 2026-07-30 | KRW 8.300,00 | +4,40 % | KRW 7.770,00 | KRW 8.450,00 | KRW 7.770,00 | 48,78K |
| 2026-07-29 | KRW 7.950,00 | -5,36 % | KRW 8.400,00 | KRW 8.810,00 | KRW 7.500,00 | 55,73K |
| 2026-07-28 | KRW 8.400,00 | -6,77 % | KRW 8.940,00 | KRW 8.940,00 | KRW 8.180,00 | 39,12K |
| 2026-07-27 | KRW 9.010,00 | -0,99 % | KRW 9.050,00 | KRW 9.250,00 | KRW 8.900,00 | 27,94K |
| 2026-07-24 | KRW 9.100,00 | 0,00 % | KRW 9.110,00 | KRW 9.170,00 | KRW 8.900,00 | 35,69K |
| 2026-07-23 | KRW 9.100,00 | +3,06 % | KRW 8.830,00 | KRW 9.140,00 | KRW 8.830,00 | 31,83K |
| 2026-07-22 | KRW 8.830,00 | -0,90 % | KRW 8.960,00 | KRW 9.190,00 | KRW 8.800,00 | 45,69K |
| 2026-07-21 | KRW 8.910,00 | +0,56 % | KRW 8.690,00 | KRW 8.990,00 | KRW 8.680,00 | 47,02K |
| 2026-07-20 | KRW 8.860,00 | -2,21 % | KRW 8.850,00 | KRW 9.050,00 | KRW 8.680,00 | 46,27K |
| 2026-07-16 | KRW 9.060,00 | -1,09 % | KRW 9.160,00 | KRW 9.250,00 | KRW 8.870,00 | 46,20K |
| 2026-07-15 | KRW 9.160,00 | +6,26 % | KRW 8.650,00 | KRW 9.210,00 | KRW 8.640,00 | 91,75K |
| 2026-07-14 | KRW 8.620,00 | +1,53 % | KRW 8.540,00 | KRW 8.730,00 | KRW 8.250,00 | 62,20K |
| 2026-07-13 | KRW 8.490,00 | -4,71 % | KRW 8.830,00 | KRW 8.990,00 | KRW 8.400,00 | 55,78K |
| 2026-07-10 | KRW 8.910,00 | +5,07 % | KRW 8.490,00 | KRW 8.940,00 | KRW 8.480,00 | 69,01K |
| 2026-07-09 | KRW 8.480,00 | +2,17 % | KRW 8.200,00 | KRW 8.850,00 | KRW 8.200,00 | 105,12K |
| 2026-07-08 | KRW 8.300,00 | +0,73 % | KRW 8.240,00 | KRW 8.720,00 | KRW 7.960,00 | 85,47K |
| 2026-07-07 | KRW 8.240,00 | -3,63 % | KRW 8.460,00 | KRW 8.770,00 | KRW 8.090,00 | 116,13K |
| 2026-07-06 | KRW 8.550,00 | +6,08 % | KRW 8.290,00 | KRW 9.000,00 | KRW 8.070,00 | 152,30K |
| 2026-07-03 | KRW 8.060,00 | -4,73 % | KRW 8.430,00 | KRW 8.430,00 | KRW 7.820,00 | 67,15K |
| 2026-07-02 | KRW 8.460,00 | +9,87 % | KRW 7.700,00 | KRW 9.030,00 | KRW 7.370,00 | 195,35K |
| 2026-07-01 | KRW 7.700,00 | -1,03 % | KRW 7.780,00 | KRW 7.940,00 | KRW 7.640,00 | 21,63K |
| 2026-06-30 | KRW 7.780,00 | +0,13 % | KRW 7.770,00 | KRW 8.010,00 | KRW 7.720,00 | 39,45K |
| 2026-06-29 | KRW 7.770,00 | +9,75 % | KRW 7.000,00 | KRW 7.840,00 | KRW 7.000,00 | 30,48K |
| 2026-06-26 | KRW 7.080,00 | -3,80 % | KRW 7.310,00 | KRW 7.330,00 | KRW 6.990,00 | 60,55K |
| 2026-06-25 | KRW 7.360,00 | +1,10 % | KRW 7.290,00 | KRW 7.990,00 | KRW 7.280,00 | 45,48K |
| 2026-06-24 | KRW 7.280,00 | +0,83 % | KRW 7.200,00 | KRW 7.400,00 | KRW 7.000,00 | 58,37K |
| 2026-06-23 | KRW 7.220,00 | -9,98 % | KRW 8.000,00 | KRW 8.020,00 | KRW 7.130,00 | 103,65K |
| 2026-06-22 | KRW 8.020,00 | -4,52 % | KRW 8.450,00 | KRW 8.460,00 | KRW 7.950,00 | 49,92K |
| 2026-06-19 | KRW 8.400,00 | +1,82 % | KRW 8.410,00 | KRW 8.440,00 | KRW 8.030,00 | 79,02K |
| 2026-06-18 | KRW 8.250,00 | -4,73 % | KRW 8.660,00 | KRW 8.660,00 | KRW 8.200,00 | 38,72K |
| 2026-06-17 | KRW 8.660,00 | 0,00 % | KRW 8.670,00 | KRW 8.810,00 | KRW 8.440,00 | 39,57K |
| 2026-06-16 | KRW 8.660,00 | -0,12 % | KRW 8.590,00 | KRW 8.730,00 | KRW 8.500,00 | 28,82K |
| 2026-06-15 | KRW 8.670,00 | -3,67 % | KRW 9.260,00 | KRW 9.260,00 | KRW 8.590,00 | 46,30K |
| 2026-06-12 | KRW 9.000,00 | +9,76 % | KRW 8.200,00 | KRW 9.000,00 | KRW 8.200,00 | 53,58K |
| 2026-06-11 | KRW 8.200,00 | -0,12 % | KRW 8.060,00 | KRW 8.290,00 | KRW 8.040,00 | 42,16K |
| 2026-06-10 | KRW 8.210,00 | -0,85 % | KRW 8.150,00 | KRW 8.310,00 | KRW 8.060,00 | 39,96K |
| 2026-06-09 | KRW 8.280,00 | +1,72 % | KRW 8.100,00 | KRW 8.470,00 | KRW 8.100,00 | 40,85K |
| 2026-06-08 | KRW 8.140,00 | -6,44 % | KRW 8.000,00 | KRW 8.700,00 | KRW 8.000,00 | 67,08K |
| 2026-06-05 | KRW 8.700,00 | -6,45 % | KRW 9.080,00 | KRW 9.200,00 | KRW 8.700,00 | 72,38K |
| 2026-06-04 | KRW 9.300,00 | -0,64 % | KRW 9.100,00 | KRW 9.810,00 | KRW 9.100,00 | 52,27K |
| 2026-06-02 | KRW 9.360,00 | -2,50 % | KRW 9.300,00 | KRW 9.630,00 | KRW 9.170,00 | 109,87K |
| 2026-06-01 | KRW 9.600,00 | -6,89 % | KRW 10.010,00 | KRW 10.280,00 | KRW 9.500,00 | 198,40K |
| 2026-05-29 | KRW 10.310,00 | -12,85 % | KRW 11.830,00 | KRW 11.830,00 | KRW 10.140,00 | 258,58K |
| 2026-05-28 | KRW 11.830,00 | -18,30 % | KRW 12.800,00 | KRW 13.080,00 | KRW 11.620,00 | 241,55K |
| 2026-05-27 | KRW 14.480,00 | 0,00 % | KRW 14.480,00 | KRW 14.480,00 | KRW 14.480,00 | 0 |
| 2026-05-26 | KRW 14.480,00 | 0,00 % | KRW 14.480,00 | KRW 14.480,00 | KRW 14.480,00 | 0 |
| 2026-05-22 | KRW 14.480,00 | 0,00 % | KRW 14.480,00 | KRW 14.480,00 | KRW 14.480,00 | 0 |