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 9.160,00 | +0,22 % | KRW 9.200,00 | KRW 9.200,00 | KRW 9.090,00 | 4,76K |
| 2026-10-01 | KRW 9.140,00 | +0,11 % | KRW 9.210,00 | KRW 9.210,00 | KRW 9.050,00 | 4,08K |
| 2026-09-30 | KRW 9.130,00 | +0,33 % | KRW 9.190,00 | KRW 9.190,00 | KRW 9.070,00 | 4,47K |
| 2026-09-29 | KRW 9.100,00 | -0,55 % | KRW 9.220,00 | KRW 9.220,00 | KRW 9.080,00 | 2,81K |
| 2026-09-28 | KRW 9.150,00 | 0,00 % | KRW 9.200,00 | KRW 9.200,00 | KRW 9.080,00 | 3,57K |
| 2026-09-23 | KRW 9.150,00 | 0,00 % | KRW 9.150,00 | KRW 9.280,00 | KRW 9.100,00 | 9,61K |
| 2026-09-22 | KRW 9.150,00 | +0,22 % | KRW 9.120,00 | KRW 9.310,00 | KRW 9.010,00 | 10,28K |
| 2026-09-21 | KRW 9.130,00 | -0,76 % | KRW 9.110,00 | KRW 9.220,00 | KRW 9.110,00 | 12,13K |
| 2026-09-18 | KRW 9.200,00 | +0,33 % | KRW 9.240,00 | KRW 9.270,00 | KRW 9.160,00 | 8,56K |
| 2026-09-17 | KRW 9.170,00 | +0,22 % | KRW 9.160,00 | KRW 9.210,00 | KRW 9.140,00 | 3,12K |
| 2026-09-16 | KRW 9.150,00 | -0,44 % | KRW 9.190,00 | KRW 9.190,00 | KRW 9.070,00 | 10,58K |
| 2026-09-15 | KRW 9.190,00 | -0,11 % | KRW 9.110,00 | KRW 9.200,00 | KRW 9.110,00 | 10,86K |
| 2026-09-14 | KRW 9.200,00 | -0,11 % | KRW 9.210,00 | KRW 9.210,00 | KRW 9.110,00 | 7,08K |
| 2026-09-11 | KRW 9.210,00 | -0,22 % | KRW 9.240,00 | KRW 9.250,00 | KRW 9.160,00 | 1,92K |
| 2026-09-10 | KRW 9.230,00 | -0,43 % | KRW 9.250,00 | KRW 9.270,00 | KRW 9.170,00 | 5,04K |
| 2026-09-09 | KRW 9.270,00 | -0,22 % | KRW 9.280,00 | KRW 9.330,00 | KRW 9.220,00 | 5,14K |
| 2026-09-08 | KRW 9.290,00 | -0,21 % | KRW 9.310,00 | KRW 9.400,00 | KRW 9.280,00 | 5,70K |
| 2026-09-07 | KRW 9.310,00 | +0,22 % | KRW 9.290,00 | KRW 9.400,00 | KRW 9.240,00 | 12,01K |
| 2026-09-04 | KRW 9.290,00 | 0,00 % | KRW 9.290,00 | KRW 9.330,00 | KRW 9.260,00 | 3,46K |
| 2026-09-03 | KRW 9.290,00 | 0,00 % | KRW 9.280,00 | KRW 9.310,00 | KRW 9.210,00 | 4,77K |
| 2026-09-02 | KRW 9.290,00 | -0,43 % | KRW 9.330,00 | KRW 9.330,00 | KRW 9.200,00 | 5,86K |
| 2026-09-01 | KRW 9.330,00 | -0,21 % | KRW 9.350,00 | KRW 9.370,00 | KRW 9.270,00 | 7,16K |
| 2026-08-31 | KRW 9.350,00 | +0,43 % | KRW 9.310,00 | KRW 9.350,00 | KRW 9.260,00 | 3,95K |
| 2026-08-28 | KRW 9.310,00 | +0,87 % | KRW 9.240,00 | KRW 9.320,00 | KRW 9.230,00 | 9,69K |
| 2026-08-27 | KRW 9.230,00 | -0,75 % | KRW 9.300,00 | KRW 9.310,00 | KRW 9.220,00 | 5,23K |
| 2026-08-26 | KRW 9.300,00 | +0,11 % | KRW 9.310,00 | KRW 9.330,00 | KRW 9.220,00 | 4,96K |
| 2026-08-25 | KRW 9.290,00 | +0,54 % | KRW 9.240,00 | KRW 9.310,00 | KRW 9.200,00 | 7,64K |
| 2026-08-24 | KRW 9.240,00 | -0,22 % | KRW 9.320,00 | KRW 9.320,00 | KRW 9.210,00 | 3,25K |
| 2026-08-21 | KRW 9.260,00 | 0,00 % | KRW 9.250,00 | KRW 9.300,00 | KRW 9.170,00 | 6,75K |
| 2026-08-20 | KRW 9.260,00 | +0,65 % | KRW 9.210,00 | KRW 9.320,00 | KRW 9.200,00 | 2,14K |
| 2026-08-19 | KRW 9.200,00 | -1,39 % | KRW 9.330,00 | KRW 9.380,00 | KRW 9.200,00 | 3,98K |
| 2026-08-18 | KRW 9.330,00 | +0,11 % | KRW 9.320,00 | KRW 9.410,00 | KRW 9.290,00 | 12,07K |
| 2026-08-14 | KRW 9.320,00 | 0,00 % | KRW 9.320,00 | KRW 9.350,00 | KRW 9.260,00 | 11,66K |
| 2026-08-13 | KRW 9.320,00 | -0,53 % | KRW 9.380,00 | KRW 9.380,00 | KRW 9.220,00 | 14,27K |
| 2026-08-12 | KRW 9.370,00 | +0,11 % | KRW 9.360,00 | KRW 9.430,00 | KRW 9.280,00 | 9,28K |
| 2026-08-11 | KRW 9.360,00 | +0,65 % | KRW 9.220,00 | KRW 9.450,00 | KRW 9.220,00 | 7,95K |
| 2026-08-10 | KRW 9.300,00 | +0,11 % | KRW 9.280,00 | KRW 9.370,00 | KRW 9.230,00 | 7,43K |
| 2026-08-07 | KRW 9.290,00 | +1,20 % | KRW 9.180,00 | KRW 9.290,00 | KRW 9.150,00 | 10,36K |
| 2026-08-06 | KRW 9.180,00 | -0,11 % | KRW 9.220,00 | KRW 9.230,00 | KRW 9.140,00 | 3,36K |
| 2026-08-05 | KRW 9.190,00 | -0,43 % | KRW 9.240,00 | KRW 9.370,00 | KRW 9.130,00 | 11,24K |
| 2026-08-04 | KRW 9.230,00 | +0,33 % | KRW 9.200,00 | KRW 9.300,00 | KRW 9.100,00 | 6,28K |
| 2026-08-03 | KRW 9.200,00 | +1,10 % | KRW 9.120,00 | KRW 9.290,00 | KRW 9.100,00 | 9,30K |
| 2026-07-31 | KRW 9.100,00 | +0,89 % | KRW 9.150,00 | KRW 9.190,00 | KRW 8.900,00 | 11,06K |
| 2026-07-30 | KRW 9.020,00 | +0,11 % | KRW 9.020,00 | KRW 9.170,00 | KRW 9.000,00 | 9,78K |
| 2026-07-29 | KRW 9.010,00 | -0,44 % | KRW 9.050,00 | KRW 9.170,00 | KRW 8.800,00 | 36,03K |
| 2026-07-28 | KRW 9.050,00 | -1,63 % | KRW 9.050,00 | KRW 9.210,00 | KRW 8.560,00 | 21,47K |
| 2026-07-27 | KRW 9.200,00 | 0,00 % | KRW 9.190,00 | KRW 9.300,00 | KRW 9.140,00 | 6,16K |
| 2026-07-24 | KRW 9.200,00 | -0,54 % | KRW 9.250,00 | KRW 9.280,00 | KRW 9.100,00 | 6,59K |
| 2026-07-23 | KRW 9.250,00 | +0,54 % | KRW 9.270,00 | KRW 9.290,00 | KRW 9.160,00 | 19,04K |
| 2026-07-22 | KRW 9.200,00 | -1,92 % | KRW 9.350,00 | KRW 9.380,00 | KRW 9.200,00 | 3,72K |
| 2026-07-21 | KRW 9.380,00 | +2,74 % | KRW 9.140,00 | KRW 9.380,00 | KRW 9.100,00 | 5,19K |
| 2026-07-20 | KRW 9.130,00 | -1,19 % | KRW 9.140,00 | KRW 9.320,00 | KRW 9.110,00 | 2,55K |
| 2026-07-16 | KRW 9.240,00 | -0,54 % | KRW 9.370,00 | KRW 9.380,00 | KRW 9.230,00 | 2,48K |
| 2026-07-15 | KRW 9.290,00 | -0,21 % | KRW 9.250,00 | KRW 9.400,00 | KRW 9.230,00 | 3,41K |
| 2026-07-14 | KRW 9.310,00 | +1,20 % | KRW 9.200,00 | KRW 9.360,00 | KRW 9.100,00 | 34,95K |
| 2026-07-13 | KRW 9.200,00 | -1,60 % | KRW 9.580,00 | KRW 9.580,00 | KRW 9.130,00 | 18,39K |
| 2026-07-10 | KRW 9.350,00 | -0,11 % | KRW 9.360,00 | KRW 9.410,00 | KRW 9.290,00 | 5,52K |
| 2026-07-09 | KRW 9.360,00 | +1,63 % | KRW 9.300,00 | KRW 9.400,00 | KRW 9.190,00 | 10,81K |
| 2026-07-08 | KRW 9.210,00 | -2,64 % | KRW 9.430,00 | KRW 9.510,00 | KRW 9.210,00 | 13,54K |
| 2026-07-07 | KRW 9.460,00 | -0,84 % | KRW 9.410,00 | KRW 9.580,00 | KRW 9.300,00 | 5,69K |
| 2026-07-06 | KRW 9.540,00 | -1,24 % | KRW 9.690,00 | KRW 9.790,00 | KRW 9.400,00 | 12,60K |
| 2026-07-03 | KRW 9.660,00 | +4,09 % | KRW 9.220,00 | KRW 9.780,00 | KRW 9.220,00 | 31,07K |
| 2026-07-02 | KRW 9.280,00 | -1,59 % | KRW 9.430,00 | KRW 9.460,00 | KRW 9.250,00 | 8,95K |
| 2026-07-01 | KRW 9.430,00 | +0,11 % | KRW 9.420,00 | KRW 9.510,00 | KRW 9.320,00 | 13,38K |
| 2026-06-30 | KRW 9.420,00 | +0,32 % | KRW 9.400,00 | KRW 9.450,00 | KRW 9.290,00 | 3,95K |
| 2026-06-29 | KRW 9.390,00 | +2,62 % | KRW 9.160,00 | KRW 9.550,00 | KRW 9.160,00 | 10,46K |
| 2026-06-26 | KRW 9.150,00 | -1,19 % | KRW 9.190,00 | KRW 9.260,00 | KRW 9.000,00 | 19,59K |
| 2026-06-25 | KRW 9.260,00 | +0,65 % | KRW 9.200,00 | KRW 9.700,00 | KRW 9.190,00 | 22,79K |
| 2026-06-24 | KRW 9.200,00 | 0,00 % | KRW 9.160,00 | KRW 9.290,00 | KRW 9.100,00 | 12,75K |
| 2026-06-23 | KRW 9.200,00 | -2,23 % | KRW 9.390,00 | KRW 9.400,00 | KRW 9.140,00 | 13,28K |
| 2026-06-22 | KRW 9.410,00 | -0,84 % | KRW 9.470,00 | KRW 9.470,00 | KRW 9.250,00 | 12,70K |
| 2026-06-19 | KRW 9.490,00 | -2,47 % | KRW 9.730,00 | KRW 9.730,00 | KRW 9.300,00 | 13,94K |
| 2026-06-18 | KRW 9.730,00 | +0,62 % | KRW 9.870,00 | KRW 9.870,00 | KRW 9.560,00 | 8,67K |
| 2026-06-17 | KRW 9.670,00 | +0,21 % | KRW 9.750,00 | KRW 9.810,00 | KRW 9.590,00 | 14,62K |
| 2026-06-16 | KRW 9.650,00 | -0,72 % | KRW 9.720,00 | KRW 9.730,00 | KRW 9.550,00 | 5,02K |
| 2026-06-15 | KRW 9.720,00 | -0,92 % | KRW 9.810,00 | KRW 9.930,00 | KRW 9.530,00 | 24,12K |
| 2026-06-12 | KRW 9.810,00 | +4,25 % | KRW 9.430,00 | KRW 9.820,00 | KRW 9.430,00 | 29,86K |
| 2026-06-11 | KRW 9.410,00 | +0,11 % | KRW 9.400,00 | KRW 9.600,00 | KRW 9.240,00 | 11,98K |
| 2026-06-10 | KRW 9.400,00 | +0,11 % | KRW 9.400,00 | KRW 9.480,00 | KRW 9.250,00 | 11,54K |
| 2026-06-09 | KRW 9.390,00 | +1,40 % | KRW 9.260,00 | KRW 9.500,00 | KRW 9.260,00 | 16,17K |
| 2026-06-08 | KRW 9.260,00 | -0,32 % | KRW 9.290,00 | KRW 9.300,00 | KRW 9.090,00 | 39,28K |
| 2026-06-05 | KRW 9.290,00 | +0,65 % | KRW 9.160,00 | KRW 9.320,00 | KRW 9.100,00 | 17,56K |
| 2026-06-04 | KRW 9.230,00 | -0,86 % | KRW 9.310,00 | KRW 9.400,00 | KRW 9.180,00 | 9,98K |
| 2026-06-02 | KRW 9.310,00 | -0,11 % | KRW 9.200,00 | KRW 9.410,00 | KRW 9.150,00 | 26,38K |
| 2026-06-01 | KRW 9.320,00 | -1,38 % | KRW 9.530,00 | KRW 9.530,00 | KRW 9.200,00 | 46,21K |
| 2026-05-29 | KRW 9.450,00 | -2,07 % | KRW 9.650,00 | KRW 9.800,00 | KRW 9.450,00 | 14,05K |
| 2026-05-28 | KRW 9.650,00 | -1,53 % | KRW 9.800,00 | KRW 9.810,00 | KRW 9.470,00 | 41,63K |
| 2026-05-27 | KRW 9.800,00 | -0,10 % | KRW 9.810,00 | KRW 9.890,00 | KRW 9.680,00 | 37,24K |
| 2026-05-26 | KRW 9.810,00 | -1,01 % | KRW 9.970,00 | KRW 10.000,00 | KRW 9.770,00 | 21,38K |
| 2026-05-22 | KRW 9.910,00 | +1,75 % | KRW 9.710,00 | KRW 10.000,00 | KRW 9.700,00 | 15,05K |