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 12.440,00 | +0,40 % | KRW 12.500,00 | KRW 12.610,00 | KRW 12.370,00 | 11,42K |
| 2026-10-01 | KRW 12.390,00 | +2,48 % | KRW 12.090,00 | KRW 12.550,00 | KRW 12.090,00 | 15,35K |
| 2026-09-30 | KRW 12.090,00 | -3,05 % | KRW 12.530,00 | KRW 12.560,00 | KRW 11.860,00 | 20,21K |
| 2026-09-29 | KRW 12.470,00 | -0,72 % | KRW 12.560,00 | KRW 12.600,00 |
| KRW 12.240,00 |
| 5,26K |
| 2026-09-28 | KRW 12.560,00 | +5,63 % | KRW 11.890,00 | KRW 12.770,00 | KRW 11.850,00 | 31,38K |
| 2026-09-23 | KRW 11.890,00 | 0,00 % | KRW 11.890,00 | KRW 12.190,00 | KRW 11.650,00 | 12,08K |
| 2026-09-22 | KRW 11.890,00 | -0,92 % | KRW 12.040,00 | KRW 12.300,00 | KRW 11.820,00 | 7,61K |
| 2026-09-21 | KRW 12.000,00 | +3,09 % | KRW 11.760,00 | KRW 12.560,00 | KRW 11.650,00 | 91,42K |
| 2026-09-18 | KRW 11.640,00 | -0,94 % | KRW 11.660,00 | KRW 11.920,00 | KRW 11.550,00 | 9,73K |
| 2026-09-17 | KRW 11.750,00 | -0,17 % | KRW 11.770,00 | KRW 11.940,00 | KRW 11.670,00 | 10,21K |
| 2026-09-16 | KRW 11.770,00 | -3,68 % | KRW 12.170,00 | KRW 12.170,00 | KRW 11.730,00 | 15,27K |
| 2026-09-15 | KRW 12.220,00 | -5,20 % | KRW 12.960,00 | KRW 13.100,00 | KRW 12.120,00 | 39,98K |
| 2026-09-14 | KRW 12.890,00 | +2,79 % | KRW 12.540,00 | KRW 12.940,00 | KRW 12.050,00 | 10,89K |
| 2026-09-11 | KRW 12.540,00 | -2,11 % | KRW 12.710,00 | KRW 12.960,00 | KRW 12.400,00 | 17,12K |
| 2026-09-10 | KRW 12.810,00 | +6,22 % | KRW 12.100,00 | KRW 12.970,00 | KRW 12.070,00 | 39,95K |
| 2026-09-09 | KRW 12.060,00 | -2,51 % | KRW 12.280,00 | KRW 12.330,00 | KRW 11.870,00 | 17,05K |
| 2026-09-08 | KRW 12.370,00 | -3,28 % | KRW 12.970,00 | KRW 12.990,00 | KRW 12.210,00 | 20,72K |
| 2026-09-07 | KRW 12.790,00 | -1,77 % | KRW 13.020,00 | KRW 13.020,00 | KRW 12.650,00 | 8,45K |
| 2026-09-04 | KRW 13.020,00 | +1,32 % | KRW 13.270,00 | KRW 13.550,00 | KRW 12.750,00 | 19,02K |
| 2026-09-03 | KRW 12.850,00 | -3,38 % | KRW 13.300,00 | KRW 13.550,00 | KRW 12.710,00 | 22,57K |
| 2026-09-02 | KRW 13.300,00 | -2,56 % | KRW 13.340,00 | KRW 14.690,00 | KRW 13.300,00 | 58,30K |
| 2026-09-01 | KRW 13.650,00 | +3,25 % | KRW 13.020,00 | KRW 13.810,00 | KRW 13.020,00 | 23,83K |
| 2026-08-31 | KRW 13.220,00 | -2,44 % | KRW 13.400,00 | KRW 13.480,00 | KRW 13.020,00 | 15,85K |
| 2026-08-28 | KRW 13.550,00 | -2,31 % | KRW 13.900,00 | KRW 13.920,00 | KRW 13.180,00 | 49,97K |
| 2026-08-27 | KRW 13.870,00 | +0,95 % | KRW 15.070,00 | KRW 16.130,00 | KRW 13.850,00 | 322,01K |
| 2026-08-26 | KRW 13.740,00 | +5,53 % | KRW 13.010,00 | KRW 14.150,00 | KRW 12.680,00 | 31,80K |
| 2026-08-25 | KRW 13.020,00 | +0,70 % | KRW 12.620,00 | KRW 13.250,00 | KRW 12.620,00 | 50,68K |
| 2026-08-24 | KRW 12.930,00 | +1,65 % | KRW 12.870,00 | KRW 13.640,00 | KRW 12.390,00 | 18,06K |
| 2026-08-21 | KRW 12.720,00 | -0,55 % | KRW 13.250,00 | KRW 13.250,00 | KRW 12.310,00 | 11,92K |
| 2026-08-20 | KRW 12.790,00 | +3,65 % | KRW 12.420,00 | KRW 13.360,00 | KRW 12.420,00 | 11,05K |
| 2026-08-19 | KRW 12.340,00 | +0,98 % | KRW 12.130,00 | KRW 12.500,00 | KRW 11.950,00 | 10,79K |
| 2026-08-18 | KRW 12.220,00 | -5,12 % | KRW 12.750,00 | KRW 12.850,00 | KRW 12.080,00 | 18,35K |
| 2026-08-14 | KRW 12.880,00 | -0,16 % | KRW 12.900,00 | KRW 13.270,00 | KRW 12.610,00 | 16,43K |
| 2026-08-13 | KRW 12.900,00 | -3,01 % | KRW 13.280,00 | KRW 13.280,00 | KRW 12.400,00 | 7,52K |
| 2026-08-12 | KRW 13.300,00 | +1,29 % | KRW 13.030,00 | KRW 13.350,00 | KRW 12.790,00 | 11,31K |
| 2026-08-11 | KRW 13.130,00 | +4,12 % | KRW 12.610,00 | KRW 13.130,00 | KRW 12.610,00 | 13,87K |
| 2026-08-10 | KRW 12.610,00 | -1,18 % | KRW 12.740,00 | KRW 13.150,00 | KRW 12.450,00 | 7,45K |
| 2026-08-07 | KRW 12.760,00 | +1,59 % | KRW 12.560,00 | KRW 12.890,00 | KRW 12.200,00 | 3,84K |
| 2026-08-06 | KRW 12.560,00 | -2,26 % | KRW 12.320,00 | KRW 12.800,00 | KRW 12.160,00 | 5,39K |
| 2026-08-05 | KRW 12.850,00 | +0,39 % | KRW 13.200,00 | KRW 13.200,00 | KRW 12.100,00 | 3,38K |
| 2026-08-04 | KRW 12.800,00 | +6,22 % | KRW 11.870,00 | KRW 13.200,00 | KRW 11.870,00 | 13,36K |
| 2026-08-03 | KRW 12.050,00 | +1,86 % | KRW 11.760,00 | KRW 12.420,00 | KRW 11.750,00 | 10,43K |
| 2026-07-31 | KRW 11.830,00 | +8,23 % | KRW 11.680,00 | KRW 11.890,00 | KRW 11.060,00 | 13,75K |
| 2026-07-30 | KRW 10.930,00 | +2,73 % | KRW 10.100,00 | KRW 11.550,00 | KRW 10.100,00 | 17,12K |
| 2026-07-29 | KRW 10.640,00 | -9,22 % | KRW 11.500,00 | KRW 11.890,00 | KRW 10.490,00 | 22,51K |
| 2026-07-28 | KRW 11.720,00 | -2,66 % | KRW 11.340,00 | KRW 12.310,00 | KRW 11.330,00 | 8,40K |
| 2026-07-27 | KRW 12.040,00 | +3,97 % | KRW 11.520,00 | KRW 12.670,00 | KRW 11.410,00 | 9,57K |
| 2026-07-24 | KRW 11.580,00 | -1,03 % | KRW 11.710,00 | KRW 11.760,00 | KRW 11.220,00 | 7,39K |
| 2026-07-23 | KRW 11.700,00 | +6,56 % | KRW 11.020,00 | KRW 12.120,00 | KRW 10.760,00 | 15,92K |
| 2026-07-22 | KRW 10.980,00 | -2,14 % | KRW 11.110,00 | KRW 11.390,00 | KRW 10.850,00 | 13,03K |
| 2026-07-21 | KRW 11.220,00 | +5,15 % | KRW 10.590,00 | KRW 11.230,00 | KRW 10.500,00 | 11,27K |
| 2026-07-20 | KRW 10.670,00 | -4,73 % | KRW 10.750,00 | KRW 11.230,00 | KRW 10.590,00 | 15,75K |
| 2026-07-16 | KRW 11.200,00 | -0,62 % | KRW 10.940,00 | KRW 11.490,00 | KRW 10.920,00 | 11,16K |
| 2026-07-15 | KRW 11.270,00 | +4,26 % | KRW 10.750,00 | KRW 11.360,00 | KRW 10.750,00 | 18,22K |
| 2026-07-14 | KRW 10.810,00 | -4,42 % | KRW 10.870,00 | KRW 11.200,00 | KRW 10.510,00 | 31,35K |
| 2026-07-13 | KRW 11.310,00 | -6,06 % | KRW 11.860,00 | KRW 12.230,00 | KRW 11.110,00 | 17,64K |
| 2026-07-10 | KRW 12.040,00 | +7,60 % | KRW 11.110,00 | KRW 12.200,00 | KRW 11.110,00 | 34,64K |
| 2026-07-09 | KRW 11.190,00 | -5,97 % | KRW 11.810,00 | KRW 12.020,00 | KRW 10.870,00 | 35,90K |
| 2026-07-08 | KRW 11.900,00 | -3,88 % | KRW 12.390,00 | KRW 12.450,00 | KRW 11.630,00 | 6,79K |
| 2026-07-07 | KRW 12.380,00 | -1,20 % | KRW 12.530,00 | KRW 12.710,00 | KRW 12.090,00 | 8,17K |
| 2026-07-06 | KRW 12.530,00 | -1,34 % | KRW 12.700,00 | KRW 12.920,00 | KRW 12.250,00 | 7,64K |
| 2026-07-03 | KRW 12.700,00 | -1,32 % | KRW 13.230,00 | KRW 13.230,00 | KRW 12.140,00 | 11,26K |
| 2026-07-02 | KRW 12.870,00 | -0,77 % | KRW 12.630,00 | KRW 13.280,00 | KRW 12.360,00 | 13,75K |
| 2026-07-01 | KRW 12.970,00 | +5,88 % | KRW 12.990,00 | KRW 13.460,00 | KRW 12.470,00 | 28,86K |
| 2026-06-30 | KRW 12.250,00 | -1,29 % | KRW 12.140,00 | KRW 13.020,00 | KRW 12.140,00 | 20,20K |
| 2026-06-29 | KRW 12.410,00 | +11,90 % | KRW 10.610,00 | KRW 12.470,00 | KRW 10.610,00 | 42,04K |
| 2026-06-26 | KRW 11.090,00 | -13,83 % | KRW 12.870,00 | KRW 12.870,00 | KRW 10.840,00 | 125,21K |
| 2026-06-25 | KRW 12.870,00 | +11,91 % | KRW 11.210,00 | KRW 13.500,00 | KRW 11.210,00 | 84,26K |
| 2026-06-24 | KRW 11.500,00 | -2,54 % | KRW 11.400,00 | KRW 11.920,00 | KRW 11.400,00 | 17,53K |
| 2026-06-23 | KRW 11.800,00 | -10,61 % | KRW 12.820,00 | KRW 13.190,00 | KRW 11.800,00 | 27,46K |
| 2026-06-22 | KRW 13.200,00 | -2,94 % | KRW 13.600,00 | KRW 13.680,00 | KRW 13.020,00 | 26,16K |
| 2026-06-19 | KRW 13.600,00 | -3,82 % | KRW 14.030,00 | KRW 14.030,00 | KRW 13.030,00 | 30,24K |
| 2026-06-18 | KRW 14.140,00 | -2,75 % | KRW 14.430,00 | KRW 14.430,00 | KRW 13.900,00 | 10,73K |
| 2026-06-17 | KRW 14.540,00 | +1,75 % | KRW 14.290,00 | KRW 14.610,00 | KRW 14.120,00 | 9,03K |
| 2026-06-16 | KRW 14.290,00 | -0,14 % | KRW 14.220,00 | KRW 14.610,00 | KRW 14.150,00 | 6,32K |
| 2026-06-15 | KRW 14.310,00 | -0,42 % | KRW 14.220,00 | KRW 14.720,00 | KRW 13.990,00 | 15,27K |
| 2026-06-12 | KRW 14.370,00 | +5,90 % | KRW 13.600,00 | KRW 14.590,00 | KRW 13.600,00 | 17,15K |
| 2026-06-11 | KRW 13.570,00 | -1,24 % | KRW 13.530,00 | KRW 13.740,00 | KRW 13.100,00 | 10,59K |
| 2026-06-10 | KRW 13.740,00 | -0,79 % | KRW 13.800,00 | KRW 13.890,00 | KRW 13.470,00 | 14,99K |
| 2026-06-09 | KRW 13.850,00 | +1,32 % | KRW 13.450,00 | KRW 14.080,00 | KRW 13.450,00 | 24,29K |
| 2026-06-08 | KRW 13.670,00 | -5,46 % | KRW 14.030,00 | KRW 14.100,00 | KRW 13.390,00 | 29,52K |
| 2026-06-05 | KRW 14.460,00 | -2,43 % | KRW 14.820,00 | KRW 14.820,00 | KRW 14.000,00 | 21,48K |
| 2026-06-04 | KRW 14.820,00 | -2,11 % | KRW 15.130,00 | KRW 15.360,00 | KRW 14.820,00 | 14,60K |
| 2026-06-02 | KRW 15.140,00 | -0,26 % | KRW 15.180,00 | KRW 15.360,00 | KRW 14.540,00 | 34,00K |
| 2026-06-01 | KRW 15.180,00 | -4,65 % | KRW 15.920,00 | KRW 15.920,00 | KRW 15.000,00 | 30,57K |
| 2026-05-29 | KRW 15.920,00 | +0,25 % | KRW 16.700,00 | KRW 16.700,00 | KRW 15.440,00 | 36,42K |
| 2026-05-28 | KRW 15.880,00 | +4,47 % | KRW 15.140,00 | KRW 17.010,00 | KRW 14.700,00 | 103,88K |
| 2026-05-27 | KRW 15.200,00 | -3,00 % | KRW 15.030,00 | KRW 15.540,00 | KRW 14.970,00 | 16,76K |
| 2026-05-26 | KRW 15.670,00 | -0,82 % | KRW 15.810,00 | KRW 16.180,00 | KRW 15.160,00 | 18,27K |
| 2026-05-22 | KRW 15.800,00 | +6,33 % | KRW 14.860,00 | KRW 16.130,00 | KRW 14.860,00 | 19,60K |