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 11.720,00 | +0,69 % | KRW 11.640,00 | KRW 11.890,00 | KRW 11.500,00 | 21,06K |
| 2026-10-01 | KRW 11.640,00 | -1,77 % | KRW 11.850,00 | KRW 11.970,00 | KRW 11.410,00 | 25,94K |
| 2026-09-30 | KRW 11.850,00 | -0,84 % | KRW 11.950,00 | KRW 12.040,00 | KRW 11.310,00 | 56,50K |
| 2026-09-29 | KRW 11.950,00 | -1,57 % | KRW 12.050,00 | KRW 12.250,00 | KRW 11.820,00 | 54,67K |
| 2026-09-28 | KRW 12.140,00 | +2,71 % | KRW 11.820,00 | KRW 12.360,00 | KRW 11.820,00 | 34,19K |
| 2026-09-23 | KRW 11.820,00 | -1,42 % | KRW 11.990,00 | KRW 12.250,00 | KRW 11.760,00 | 48,37K |
| 2026-09-22 | KRW 11.990,00 | -0,42 % | KRW 12.040,00 | KRW 12.360,00 | KRW 11.880,00 | 53,91K |
| 2026-09-21 | KRW 12.040,00 | -3,14 % | KRW 12.700,00 | KRW 12.700,00 | KRW 11.890,00 | 53,57K |
| 2026-09-18 | KRW 12.430,00 | -7,24 % | KRW 13.700,00 | KRW 13.700,00 | KRW 12.350,00 | 123,55K |
| 2026-09-17 | KRW 13.400,00 | +3,08 % | KRW 12.800,00 | KRW 13.870,00 | KRW 12.720,00 | 160,38K |
| 2026-09-16 | KRW 13.000,00 | +0,39 % | KRW 12.500,00 | KRW 13.430,00 | KRW 12.500,00 | 177,00K |
| 2026-09-15 | KRW 12.950,00 | +14,50 % | KRW 12.490,00 | KRW 14.080,00 | KRW 10.560,00 | 2,26M |
| 2026-09-14 | KRW 11.310,00 | +30,00 % | KRW 11.310,00 | KRW 11.310,00 | KRW 11.310,00 | 559,98K |
| 2026-09-11 | KRW 8.700,00 | -0,68 % | KRW 8.760,00 | KRW 8.890,00 | KRW 8.550,00 | 37,12K |
| 2026-09-10 | KRW 8.760,00 | +0,46 % | KRW 8.780,00 | KRW 8.930,00 | KRW 8.460,00 | 26,01K |
| 2026-09-09 | KRW 8.720,00 | +0,23 % | KRW 8.700,00 | KRW 8.810,00 | KRW 8.610,00 | 33,16K |
| 2026-09-08 | KRW 8.700,00 | -4,40 % | KRW 9.100,00 | KRW 9.420,00 | KRW 8.690,00 | 50,21K |
| 2026-09-07 | KRW 9.100,00 | -5,99 % | KRW 9.680,00 | KRW 9.930,00 | KRW 8.990,00 | 79,76K |
| 2026-09-04 | KRW 9.680,00 | +2,87 % | KRW 9.500,00 | KRW 9.940,00 | KRW 9.500,00 | 47,60K |
| 2026-09-03 | KRW 9.410,00 | +0,97 % | KRW 9.320,00 | KRW 9.650,00 | KRW 9.260,00 | 48,76K |
| 2026-09-02 | KRW 9.320,00 | -3,02 % | KRW 9.340,00 | KRW 9.750,00 | KRW 9.220,00 | 18,41K |
| 2026-09-01 | KRW 9.610,00 | -3,13 % | KRW 9.920,00 | KRW 9.975,00 | KRW 9.500,00 | 34,02K |
| 2026-08-31 | KRW 9.920,00 | +0,30 % | KRW 9.620,00 | KRW 9.960,00 | KRW 9.500,00 | 21,01K |
| 2026-08-28 | KRW 9.890,00 | +4,32 % | KRW 9.740,00 | KRW 9.890,00 | KRW 9.350,00 | 32,95K |
| 2026-08-27 | KRW 9.480,00 | -0,73 % | KRW 9.580,00 | KRW 9.640,00 | KRW 9.400,00 | 20,03K |
| 2026-08-26 | KRW 9.550,00 | -0,31 % | KRW 9.840,00 | KRW 9.840,00 | KRW 9.000,00 | 38,51K |
| 2026-08-25 | KRW 9.580,00 | +1,91 % | KRW 9.400,00 | KRW 9.590,00 | KRW 9.100,00 | 33,24K |
| 2026-08-24 | KRW 9.400,00 | +0,86 % | KRW 9.480,00 | KRW 9.500,00 | KRW 9.180,00 | 40,62K |
| 2026-08-21 | KRW 9.320,00 | -2,31 % | KRW 9.590,00 | KRW 9.695,00 | KRW 9.200,00 | 69,82K |
| 2026-08-20 | KRW 9.540,00 | +4,84 % | KRW 9.100,00 | KRW 9.620,00 | KRW 9.050,00 | 48,58K |
| 2026-08-19 | KRW 9.100,00 | +0,89 % | KRW 9.020,00 | KRW 9.110,00 | KRW 8.710,00 | 100,93K |
| 2026-08-18 | KRW 9.020,00 | -13,93 % | KRW 10.480,00 | KRW 10.810,00 | KRW 8.650,00 | 536,91K |
| 2026-08-14 | KRW 10.480,00 | -2,15 % | KRW 10.890,00 | KRW 10.890,00 | KRW 10.480,00 | 92,78K |
| 2026-08-13 | KRW 10.710,00 | +3,68 % | KRW 10.340,00 | KRW 10.730,00 | KRW 10.000,00 | 103,16K |
| 2026-08-12 | KRW 10.330,00 | -0,19 % | KRW 10.450,00 | KRW 10.450,00 | KRW 9.730,00 | 127,03K |
| 2026-08-11 | KRW 10.350,00 | -3,09 % | KRW 10.800,00 | KRW 10.980,00 | KRW 10.080,00 | 168,54K |
| 2026-08-10 | KRW 10.680,00 | +12,30 % | KRW 9.510,00 | KRW 10.750,00 | KRW 9.510,00 | 270,78K |
| 2026-08-07 | KRW 9.510,00 | -2,86 % | KRW 9.800,00 | KRW 10.000,00 | KRW 9.460,00 | 40,23K |
| 2026-08-06 | KRW 9.790,00 | +4,04 % | KRW 9.410,00 | KRW 9.910,00 | KRW 9.250,00 | 137,08K |
| 2026-08-05 | KRW 9.410,00 | 0,00 % | KRW 9.490,00 | KRW 9.590,00 | KRW 9.250,00 | 68,73K |
| 2026-08-04 | KRW 9.410,00 | +8,41 % | KRW 9.100,00 | KRW 9.630,00 | KRW 8.510,00 | 121,64K |
| 2026-08-03 | KRW 8.680,00 | +9,18 % | KRW 8.330,00 | KRW 8.740,00 | KRW 7.810,00 | 56,16K |
| 2026-07-31 | KRW 7.950,00 | +4,47 % | KRW 7.830,00 | KRW 7.950,00 | KRW 7.510,00 | 66,10K |
| 2026-07-30 | KRW 7.610,00 | +1,87 % | KRW 7.470,00 | KRW 7.800,00 | KRW 7.250,00 | 32,44K |
| 2026-07-29 | KRW 7.470,00 | -3,49 % | KRW 7.510,00 | KRW 7.920,00 | KRW 7.210,00 | 65,41K |
| 2026-07-28 | KRW 7.740,00 | -6,97 % | KRW 8.320,00 | KRW 8.320,00 | KRW 7.740,00 | 34,56K |
| 2026-07-27 | KRW 8.320,00 | +0,24 % | KRW 8.390,00 | KRW 8.400,00 | KRW 8.020,00 | 31,55K |
| 2026-07-24 | KRW 8.300,00 | -0,60 % | KRW 8.330,00 | KRW 8.520,00 | KRW 8.210,00 | 26,19K |
| 2026-07-23 | KRW 8.350,00 | -2,45 % | KRW 8.590,00 | KRW 8.650,00 | KRW 8.230,00 | 61,72K |
| 2026-07-22 | KRW 8.560,00 | -0,47 % | KRW 8.530,00 | KRW 8.980,00 | KRW 8.530,00 | 48,83K |
| 2026-07-21 | KRW 8.600,00 | -0,12 % | KRW 8.750,00 | KRW 8.850,00 | KRW 8.320,00 | 73,15K |
| 2026-07-20 | KRW 8.610,00 | -6,72 % | KRW 9.230,00 | KRW 9.230,00 | KRW 8.360,00 | 120,31K |
| 2026-07-16 | KRW 9.230,00 | +0,98 % | KRW 9.300,00 | KRW 9.740,00 | KRW 9.050,00 | 190,99K |
| 2026-07-15 | KRW 9.140,00 | +2,47 % | KRW 8.900,00 | KRW 9.460,00 | KRW 8.780,00 | 331,89K |
| 2026-07-14 | KRW 8.920,00 | +3,36 % | KRW 8.630,00 | KRW 9.290,00 | KRW 8.500,00 | 330,01K |
| 2026-07-13 | KRW 8.630,00 | -2,60 % | KRW 8.800,00 | KRW 8.920,00 | KRW 8.460,00 | 99,69K |
| 2026-07-10 | KRW 8.860,00 | +12,01 % | KRW 7.950,00 | KRW 9.030,00 | KRW 7.910,00 | 379,28K |
| 2026-07-09 | KRW 7.910,00 | +8,36 % | KRW 7.350,00 | KRW 8.460,00 | KRW 7.300,00 | 363,25K |
| 2026-07-08 | KRW 7.300,00 | +7,35 % | KRW 6.810,00 | KRW 7.470,00 | KRW 6.630,00 | 198,72K |
| 2026-07-07 | KRW 6.800,00 | +0,29 % | KRW 6.890,00 | KRW 6.960,00 | KRW 6.650,00 | 40,71K |
| 2026-07-06 | KRW 6.780,00 | 0,00 % | KRW 6.790,00 | KRW 6.860,00 | KRW 6.520,00 | 24,61K |
| 2026-07-03 | KRW 6.780,00 | +1,95 % | KRW 6.650,00 | KRW 6.820,00 | KRW 6.500,00 | 34,76K |
| 2026-07-02 | KRW 6.650,00 | -0,75 % | KRW 6.650,00 | KRW 6.860,00 | KRW 6.560,00 | 49,63K |
| 2026-07-01 | KRW 6.700,00 | +2,45 % | KRW 6.710,00 | KRW 6.840,00 | KRW 6.540,00 | 32,45K |
| 2026-06-30 | KRW 6.540,00 | -1,51 % | KRW 6.690,00 | KRW 6.900,00 | KRW 6.540,00 | 19,97K |
| 2026-06-29 | KRW 6.640,00 | +7,10 % | KRW 6.100,00 | KRW 6.650,00 | KRW 6.080,00 | 22,43K |
| 2026-06-26 | KRW 6.200,00 | -0,80 % | KRW 6.250,00 | KRW 6.420,00 | KRW 5.930,00 | 54,60K |
| 2026-06-25 | KRW 6.250,00 | -3,85 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.090,00 | 40,99K |
| 2026-06-24 | KRW 6.500,00 | +2,69 % | KRW 6.420,00 | KRW 6.635,00 | KRW 6.220,00 | 37,38K |
| 2026-06-23 | KRW 6.330,00 | -9,05 % | KRW 6.660,00 | KRW 6.910,00 | KRW 6.310,00 | 99,59K |
| 2026-06-22 | KRW 6.960,00 | -0,57 % | KRW 6.970,00 | KRW 7.050,00 | KRW 6.750,00 | 18,07K |
| 2026-06-19 | KRW 7.000,00 | -3,85 % | KRW 7.280,00 | KRW 7.300,00 | KRW 6.900,00 | 48,12K |
| 2026-06-18 | KRW 7.280,00 | -3,45 % | KRW 7.480,00 | KRW 7.480,00 | KRW 7.270,00 | 19,61K |
| 2026-06-17 | KRW 7.540,00 | +2,59 % | KRW 7.310,00 | KRW 7.630,00 | KRW 7.300,00 | 113,55K |
| 2026-06-16 | KRW 7.350,00 | -2,13 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.300,00 | 38,60K |
| 2026-06-15 | KRW 7.510,00 | -1,57 % | KRW 7.870,00 | KRW 7.870,00 | KRW 7.340,00 | 58,10K |
| 2026-06-12 | KRW 7.630,00 | +2,97 % | KRW 7.420,00 | KRW 7.880,00 | KRW 7.370,00 | 58,78K |
| 2026-06-11 | KRW 7.410,00 | +2,49 % | KRW 7.220,00 | KRW 7.450,00 | KRW 7.020,00 | 35,53K |
| 2026-06-10 | KRW 7.230,00 | -1,50 % | KRW 7.400,00 | KRW 7.400,00 | KRW 6.950,00 | 100 |
| 2026-06-09 | KRW 7.340,00 | +6,84 % | KRW 6.860,00 | KRW 7.550,00 | KRW 6.860,00 | 92,79K |
| 2026-06-08 | KRW 6.870,00 | -5,76 % | KRW 7.170,00 | KRW 7.170,00 | KRW 6.660,00 | 87,57K |
| 2026-06-05 | KRW 7.290,00 | +1,67 % | KRW 7.170,00 | KRW 7.430,00 | KRW 6.960,00 | 46,78K |
| 2026-06-04 | KRW 7.170,00 | -0,97 % | KRW 7.240,00 | KRW 7.580,00 | KRW 7.050,00 | 40,16K |
| 2026-06-02 | KRW 7.240,00 | 0,00 % | KRW 7.240,00 | KRW 7.450,00 | KRW 7.000,00 | 43,86K |
| 2026-06-01 | KRW 7.240,00 | -4,99 % | KRW 7.780,00 | KRW 7.780,00 | KRW 7.090,00 | 113,10K |
| 2026-05-29 | KRW 7.620,00 | -1,30 % | KRW 7.900,00 | KRW 7.910,00 | KRW 7.380,00 | 78,57K |
| 2026-05-28 | KRW 7.720,00 | -3,38 % | KRW 7.990,00 | KRW 8.000,00 | KRW 7.220,00 | 77,92K |
| 2026-05-27 | KRW 7.990,00 | -4,20 % | KRW 8.480,00 | KRW 8.480,00 | KRW 7.820,00 | 125,22K |
| 2026-05-26 | KRW 8.340,00 | +2,84 % | KRW 8.240,00 | KRW 8.800,00 | KRW 8.130,00 | 126,76K |
| 2026-05-22 | KRW 8.110,00 | +3,84 % | KRW 7.850,00 | KRW 8.340,00 | KRW 7.810,00 | 97,74K |