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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9.970,00 | +2,78 % | KRW 9.750,00 | KRW 9.970,00 | KRW 9.610,00 | 88,84K |
| 2026-09-30 | KRW 9.700,00 | +1,04 % | KRW 9.690,00 | KRW 9.940,00 | KRW 9.660,00 | 96,50K |
| 2026-09-29 | KRW 9.600,00 | -3,90 % | KRW 9.930,00 | KRW 9.990,00 | KRW 9.420,00 | 369,68K |
| 2026-09-28 | KRW 9.990,00 | +0,30 % | KRW 10.060,00 | KRW 10.130,00 |
| KRW 9.910,00 |
| 49,27K |
| 2026-09-23 | KRW 9.960,00 | -0,99 % | KRW 10.110,00 | KRW 10.150,00 | KRW 9.950,00 | 110,65K |
| 2026-09-22 | KRW 10.060,00 | -0,98 % | KRW 10.280,00 | KRW 10.280,00 | KRW 10.060,00 | 83,97K |
| 2026-09-21 | KRW 10.160,00 | -1,93 % | KRW 10.370,00 | KRW 10.450,00 | KRW 10.140,00 | 64,43K |
| 2026-09-18 | KRW 10.360,00 | -0,29 % | KRW 10.470,00 | KRW 10.520,00 | KRW 10.310,00 | 55,15K |
| 2026-09-17 | KRW 10.390,00 | +3,90 % | KRW 10.080,00 | KRW 10.550,00 | KRW 10.050,00 | 120,69K |
| 2026-09-16 | KRW 10.000,00 | -1,09 % | KRW 10.010,00 | KRW 10.100,00 | KRW 9.970,00 | 56,89K |
| 2026-09-15 | KRW 10.110,00 | -2,79 % | KRW 10.290,00 | KRW 10.400,00 | KRW 9.980,00 | 132,76K |
| 2026-09-14 | KRW 10.400,00 | +0,10 % | KRW 10.380,00 | KRW 10.590,00 | KRW 10.260,00 | 111,18K |
| 2026-09-11 | KRW 10.390,00 | +0,10 % | KRW 10.100,00 | KRW 10.580,00 | KRW 10.100,00 | 90,52K |
| 2026-09-10 | KRW 10.380,00 | -0,67 % | KRW 10.210,00 | KRW 10.500,00 | KRW 10.000,00 | 102,46K |
| 2026-09-09 | KRW 10.450,00 | +1,36 % | KRW 10.380,00 | KRW 10.670,00 | KRW 10.370,00 | 68,24K |
| 2026-09-08 | KRW 10.310,00 | -0,48 % | KRW 10.480,00 | KRW 10.650,00 | KRW 10.310,00 | 78,10K |
| 2026-09-07 | KRW 10.360,00 | +0,78 % | KRW 10.270,00 | KRW 10.440,00 | KRW 10.150,00 | 87,03K |
| 2026-09-04 | KRW 10.280,00 | +0,88 % | KRW 10.170,00 | KRW 10.400,00 | KRW 10.140,00 | 46,51K |
| 2026-09-03 | KRW 10.190,00 | +3,14 % | KRW 10.050,00 | KRW 10.490,00 | KRW 9.580,00 | 142,70K |
| 2026-09-02 | KRW 9.880,00 | -5,36 % | KRW 10.150,00 | KRW 10.260,00 | KRW 9.880,00 | 127,29K |
| 2026-09-01 | KRW 10.440,00 | +0,58 % | KRW 10.460,00 | KRW 10.560,00 | KRW 10.160,00 | 87,84K |
| 2026-08-31 | KRW 10.380,00 | -2,63 % | KRW 10.500,00 | KRW 10.500,00 | KRW 10.100,00 | 528,54K |
| 2026-08-28 | KRW 10.660,00 | -0,47 % | KRW 10.750,00 | KRW 10.940,00 | KRW 10.410,00 | 79,45K |
| 2026-08-27 | KRW 10.710,00 | +0,28 % | KRW 10.720,00 | KRW 10.950,00 | KRW 10.590,00 | 79,05K |
| 2026-08-26 | KRW 10.680,00 | +1,23 % | KRW 10.600,00 | KRW 10.720,00 | KRW 10.340,00 | 94,87K |
| 2026-08-25 | KRW 10.550,00 | +4,35 % | KRW 10.130,00 | KRW 10.570,00 | KRW 9.830,00 | 98,83K |
| 2026-08-24 | KRW 10.110,00 | 0,00 % | KRW 10.150,00 | KRW 10.300,00 | KRW 10.010,00 | 76,71K |
| 2026-08-21 | KRW 10.110,00 | -5,69 % | KRW 10.460,00 | KRW 10.600,00 | KRW 10.070,00 | 112,37K |
| 2026-08-20 | KRW 10.720,00 | -0,46 % | KRW 10.960,00 | KRW 11.250,00 | KRW 10.660,00 | 131,51K |
| 2026-08-19 | KRW 10.770,00 | -2,89 % | KRW 11.000,00 | KRW 11.090,00 | KRW 10.520,00 | 96,79K |
| 2026-08-18 | KRW 11.090,00 | -7,27 % | KRW 11.810,00 | KRW 12.190,00 | KRW 10.980,00 | 230,82K |
| 2026-08-14 | KRW 11.960,00 | +4,00 % | KRW 11.910,00 | KRW 12.090,00 | KRW 11.730,00 | 230,73K |
| 2026-08-13 | KRW 11.500,00 | -0,09 % | KRW 11.730,00 | KRW 11.890,00 | KRW 11.440,00 | 133,20K |
| 2026-08-12 | KRW 11.510,00 | +1,95 % | KRW 11.320,00 | KRW 11.640,00 | KRW 11.080,00 | 121,57K |
| 2026-08-11 | KRW 11.290,00 | -2,50 % | KRW 11.340,00 | KRW 11.550,00 | KRW 11.180,00 | 134,78K |
| 2026-08-10 | KRW 11.580,00 | +6,63 % | KRW 11.030,00 | KRW 11.590,00 | KRW 10.870,00 | 174,51K |
| 2026-08-07 | KRW 10.860,00 | -1,27 % | KRW 11.100,00 | KRW 11.120,00 | KRW 10.590,00 | 129,75K |
| 2026-08-06 | KRW 11.000,00 | -1,87 % | KRW 11.220,00 | KRW 11.500,00 | KRW 10.790,00 | 218,65K |
| 2026-08-05 | KRW 11.210,00 | +6,97 % | KRW 10.750,00 | KRW 11.210,00 | KRW 10.550,00 | 223,19K |
| 2026-08-04 | KRW 10.480,00 | +5,54 % | KRW 9.940,00 | KRW 10.480,00 | KRW 9.900,00 | 201,43K |
| 2026-08-03 | KRW 9.930,00 | -1,88 % | KRW 9.900,00 | KRW 10.190,00 | KRW 9.630,00 | 140,57K |
| 2026-07-31 | KRW 10.120,00 | +9,17 % | KRW 9.520,00 | KRW 10.120,00 | KRW 9.300,00 | 309,09K |
| 2026-07-30 | KRW 9.270,00 | +0,65 % | KRW 8.610,00 | KRW 9.820,00 | KRW 8.500,00 | 249,12K |
| 2026-07-29 | KRW 9.210,00 | -11,10 % | KRW 10.350,00 | KRW 10.550,00 | KRW 8.710,00 | 403,37K |
| 2026-07-28 | KRW 10.360,00 | -11,98 % | KRW 11.270,00 | KRW 11.350,00 | KRW 10.360,00 | 215,80K |
| 2026-07-27 | KRW 11.770,00 | -3,76 % | KRW 12.130,00 | KRW 12.140,00 | KRW 11.520,00 | 291,13K |
| 2026-07-24 | KRW 12.230,00 | -0,57 % | KRW 12.970,00 | KRW 13.740,00 | KRW 12.060,00 | 1,75M |
| 2026-07-23 | KRW 12.300,00 | +6,59 % | KRW 11.400,00 | KRW 12.300,00 | KRW 11.250,00 | 363,97K |
| 2026-07-22 | KRW 11.540,00 | +0,17 % | KRW 11.610,00 | KRW 11.840,00 | KRW 11.450,00 | 326,89K |
| 2026-07-21 | KRW 11.520,00 | -4,48 % | KRW 11.620,00 | KRW 12.000,00 | KRW 11.220,00 | 308,86K |
| 2026-07-20 | KRW 12.060,00 | -0,90 % | KRW 13.800,00 | KRW 13.860,00 | KRW 12.000,00 | 574,48K |
| 2026-07-16 | KRW 12.170,00 | +6,20 % | KRW 12.460,00 | KRW 12.500,00 | KRW 11.500,00 | 388,04K |
| 2026-07-15 | KRW 11.460,00 | +6,60 % | KRW 10.860,00 | KRW 11.600,00 | KRW 10.860,00 | 146,67K |
| 2026-07-14 | KRW 10.750,00 | -5,29 % | KRW 11.180,00 | KRW 11.280,00 | KRW 10.290,00 | 227,15K |
| 2026-07-13 | KRW 11.350,00 | -5,42 % | KRW 12.110,00 | KRW 12.490,00 | KRW 11.280,00 | 78,58K |
| 2026-07-10 | KRW 12.000,00 | +5,91 % | KRW 11.470,00 | KRW 12.170,00 | KRW 11.470,00 | 83,47K |
| 2026-07-09 | KRW 11.330,00 | -0,53 % | KRW 11.360,00 | KRW 11.900,00 | KRW 11.190,00 | 119,80K |
| 2026-07-08 | KRW 11.390,00 | -7,47 % | KRW 12.010,00 | KRW 12.230,00 | KRW 11.250,00 | 195,60K |
| 2026-07-07 | KRW 12.310,00 | -7,58 % | KRW 12.910,00 | KRW 12.910,00 | KRW 11.980,00 | 192,63K |
| 2026-07-06 | KRW 13.320,00 | -0,82 % | KRW 13.420,00 | KRW 13.900,00 | KRW 12.880,00 | 95,54K |
| 2026-07-03 | KRW 13.430,00 | +2,05 % | KRW 13.310,00 | KRW 13.500,00 | KRW 12.650,00 | 105,89K |
| 2026-07-02 | KRW 13.160,00 | -4,50 % | KRW 14.550,00 | KRW 14.570,00 | KRW 13.100,00 | 116,06K |
| 2026-07-01 | KRW 13.780,00 | +4,31 % | KRW 13.500,00 | KRW 13.850,00 | KRW 13.300,00 | 98,08K |
| 2026-06-30 | KRW 13.210,00 | -5,24 % | KRW 14.030,00 | KRW 14.040,00 | KRW 13.120,00 | 154,44K |
| 2026-06-29 | KRW 13.940,00 | +6,41 % | KRW 12.950,00 | KRW 13.940,00 | KRW 12.950,00 | 109,14K |
| 2026-06-26 | KRW 13.100,00 | -4,59 % | KRW 13.600,00 | KRW 13.700,00 | KRW 12.700,00 | 167,71K |
| 2026-06-25 | KRW 13.730,00 | -3,58 % | KRW 14.240,00 | KRW 14.530,00 | KRW 13.690,00 | 97,04K |
| 2026-06-24 | KRW 14.240,00 | +8,70 % | KRW 13.000,00 | KRW 14.410,00 | KRW 13.000,00 | 173,28K |
| 2026-06-23 | KRW 13.100,00 | -8,46 % | KRW 14.160,00 | KRW 14.600,00 | KRW 13.100,00 | 196,55K |
| 2026-06-22 | KRW 14.310,00 | -2,19 % | KRW 15.100,00 | KRW 15.550,00 | KRW 14.200,00 | 151,74K |
| 2026-06-19 | KRW 14.630,00 | -4,69 % | KRW 15.300,00 | KRW 15.680,00 | KRW 14.170,00 | 178,01K |
| 2026-06-18 | KRW 15.350,00 | -6,40 % | KRW 16.330,00 | KRW 16.540,00 | KRW 15.300,00 | 170,50K |
| 2026-06-17 | KRW 16.400,00 | +1,49 % | KRW 16.330,00 | KRW 16.980,00 | KRW 16.110,00 | 222,32K |
| 2026-06-16 | KRW 16.160,00 | +1,51 % | KRW 16.180,00 | KRW 16.640,00 | KRW 15.620,00 | 190,65K |
| 2026-06-15 | KRW 15.920,00 | +8,37 % | KRW 15.420,00 | KRW 15.990,00 | KRW 15.310,00 | 172,69K |
| 2026-06-12 | KRW 14.690,00 | -1,34 % | KRW 15.360,00 | KRW 15.670,00 | KRW 14.650,00 | 198,37K |
| 2026-06-11 | KRW 14.890,00 | +6,89 % | KRW 13.580,00 | KRW 15.160,00 | KRW 13.330,00 | 553,98K |
| 2026-06-10 | KRW 13.930,00 | +5,21 % | KRW 13.220,00 | KRW 14.180,00 | KRW 13.220,00 | 145,81K |
| 2026-06-09 | KRW 13.240,00 | +5,08 % | KRW 12.670,00 | KRW 13.455,00 | KRW 12.670,00 | 161,36K |
| 2026-06-08 | KRW 12.600,00 | -12,07 % | KRW 13.070,00 | KRW 13.600,00 | KRW 12.600,00 | 201,02K |
| 2026-06-05 | KRW 14.330,00 | +0,28 % | KRW 14.130,00 | KRW 14.620,00 | KRW 13.720,00 | 182,51K |
| 2026-06-04 | KRW 14.290,00 | +0,99 % | KRW 14.150,00 | KRW 14.520,00 | KRW 13.910,00 | 206,45K |
| 2026-06-02 | KRW 14.150,00 | -1,74 % | KRW 14.000,00 | KRW 14.350,00 | KRW 13.520,00 | 272,70K |
| 2026-06-01 | KRW 14.400,00 | -3,55 % | KRW 14.770,00 | KRW 15.250,00 | KRW 14.090,00 | 357,28K |
| 2026-05-29 | KRW 14.930,00 | -3,62 % | KRW 15.870,00 | KRW 15.960,00 | KRW 14.810,00 | 232,51K |
| 2026-05-28 | KRW 15.490,00 | -5,03 % | KRW 16.310,00 | KRW 16.310,00 | KRW 15.000,00 | 177,54K |
| 2026-05-27 | KRW 16.310,00 | -5,01 % | KRW 17.040,00 | KRW 17.160,00 | KRW 16.300,00 | 169,14K |
| 2026-05-26 | KRW 17.170,00 | +3,93 % | KRW 17.100,00 | KRW 17.630,00 | KRW 16.790,00 | 180,51K |
| 2026-05-22 | KRW 16.520,00 | +4,96 % | KRW 16.070,00 | KRW 16.520,00 | KRW 15.940,00 | 138,88K |
| 2026-05-21 | KRW 15.740,00 | +3,48 % | KRW 15.660,00 | KRW 15.900,00 | KRW 15.480,00 | 160,87K |