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 10.120,00 | -0,30 % | KRW 10.230,00 | KRW 10.230,00 | KRW 9.960,00 | 30,22K |
| 2026-10-01 | KRW 10.150,00 | +1,50 % | KRW 10.050,00 | KRW 10.190,00 | KRW 9.950,00 | 28,34K |
| 2026-09-30 | KRW 10.000,00 | +0,30 % | KRW 9.970,00 | KRW 10.010,00 | KRW 9.930,00 | 17,95K |
| 2026-09-29 | KRW 9.970,00 | -1,09 % | KRW 10.080,00 | KRW 10.100,00 | KRW 9.895,00 | 29,26K |
| 2026-09-28 | KRW 10.080,00 | 0,00 % | KRW 9.950,00 | KRW 10.170,00 | KRW 9.950,00 | 22,75K |
| 2026-09-23 | KRW 10.080,00 | +0,70 % | KRW 10.010,00 | KRW 10.090,00 | KRW 9.910,00 | 19,91K |
| 2026-09-22 | KRW 10.010,00 | -0,79 % | KRW 9.920,00 | KRW 10.090,00 | KRW 9.920,00 | 10,96K |
| 2026-09-21 | KRW 10.090,00 | -0,49 % | KRW 10.140,00 | KRW 10.150,00 | KRW 9.960,00 | 14,12K |
| 2026-09-18 | KRW 10.140,00 | +0,50 % | KRW 10.150,00 | KRW 10.210,00 | KRW 10.020,00 | 17,25K |
| 2026-09-17 | KRW 10.090,00 | +0,20 % | KRW 10.100,00 | KRW 10.150,00 | KRW 10.000,00 | 19,73K |
| 2026-09-16 | KRW 10.070,00 | +1,10 % | KRW 9.960,00 | KRW 10.070,00 | KRW 9.900,00 | 22,46K |
| 2026-09-15 | KRW 9.960,00 | -0,60 % | KRW 10.020,00 | KRW 10.020,00 | KRW 9.910,00 | 13,44K |
| 2026-09-14 | KRW 10.020,00 | -0,20 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.900,00 | 10,34K |
| 2026-09-11 | KRW 10.040,00 | -0,50 % | KRW 10.080,00 | KRW 10.080,00 | KRW 9.980,00 | 10,62K |
| 2026-09-10 | KRW 10.090,00 | +0,80 % | KRW 9.910,00 | KRW 10.110,00 | KRW 9.850,00 | 21,35K |
| 2026-09-09 | KRW 10.010,00 | +0,81 % | KRW 9.970,00 | KRW 10.020,00 | KRW 9.890,00 | 22,68K |
| 2026-09-08 | KRW 9.930,00 | -0,10 % | KRW 9.930,00 | KRW 9.970,00 | KRW 9.860,00 | 13,14K |
| 2026-09-07 | KRW 9.940,00 | -0,30 % | KRW 9.970,00 | KRW 9.990,00 | KRW 9.820,00 | 24,12K |
| 2026-09-04 | KRW 9.970,00 | +0,61 % | KRW 9.910,00 | KRW 10.010,00 | KRW 9.730,00 | 38,97K |
| 2026-09-03 | KRW 9.910,00 | -0,40 % | KRW 9.950,00 | KRW 10.000,00 | KRW 9.780,00 | 38,61K |
| 2026-09-02 | KRW 9.950,00 | 0,00 % | KRW 9.930,00 | KRW 9.970,00 | KRW 9.790,00 | 38,10K |
| 2026-09-01 | KRW 9.950,00 | -0,10 % | KRW 10.040,00 | KRW 10.040,00 | KRW 9.800,00 | 30,60K |
| 2026-08-31 | KRW 9.960,00 | -0,20 % | KRW 9.980,00 | KRW 9.990,00 | KRW 9.820,00 | 30,26K |
| 2026-08-28 | KRW 9.980,00 | +0,71 % | KRW 9.910,00 | KRW 10.020,00 | KRW 9.840,00 | 23,10K |
| 2026-08-27 | KRW 9.910,00 | -1,78 % | KRW 10.080,00 | KRW 10.130,00 | KRW 9.820,00 | 38,95K |
| 2026-08-26 | KRW 10.090,00 | +0,80 % | KRW 10.010,00 | KRW 10.120,00 | KRW 9.910,00 | 32,42K |
| 2026-08-25 | KRW 10.010,00 | 0,00 % | KRW 10.010,00 | KRW 10.020,00 | KRW 9.800,00 | 25,03K |
| 2026-08-24 | KRW 10.010,00 | +0,10 % | KRW 9.930,00 | KRW 10.090,00 | KRW 9.900,00 | 24,72K |
| 2026-08-21 | KRW 10.000,00 | -1,38 % | KRW 10.100,00 | KRW 10.120,00 | KRW 9.790,00 | 63,93K |
| 2026-08-20 | KRW 10.140,00 | +1,81 % | KRW 10.750,00 | KRW 10.880,00 | KRW 9.910,00 | 123,33K |
| 2026-08-19 | KRW 9.960,00 | -0,60 % | KRW 10.020,00 | KRW 10.020,00 | KRW 9.800,00 | 33,08K |
| 2026-08-18 | KRW 10.020,00 | -0,89 % | KRW 10.280,00 | KRW 10.280,00 | KRW 9.920,00 | 28,58K |
| 2026-08-14 | KRW 10.110,00 | +0,30 % | KRW 10.080,00 | KRW 10.280,00 | KRW 10.000,00 | 39,30K |
| 2026-08-13 | KRW 10.080,00 | 0,00 % | KRW 10.080,00 | KRW 10.080,00 | KRW 9.910,00 | 27,80K |
| 2026-08-12 | KRW 10.080,00 | -3,17 % | KRW 10.410,00 | KRW 10.410,00 | KRW 10.050,00 | 47,25K |
| 2026-08-11 | KRW 10.410,00 | +2,06 % | KRW 10.300,00 | KRW 10.690,00 | KRW 10.220,00 | 79,03K |
| 2026-08-10 | KRW 10.200,00 | +1,69 % | KRW 10.030,00 | KRW 10.400,00 | KRW 10.000,00 | 43,82K |
| 2026-08-07 | KRW 10.030,00 | +0,80 % | KRW 9.960,00 | KRW 10.040,00 | KRW 9.800,00 | 38,85K |
| 2026-08-06 | KRW 9.950,00 | -0,10 % | KRW 9.960,00 | KRW 9.970,00 | KRW 9.790,00 | 23,53K |
| 2026-08-05 | KRW 9.960,00 | +0,10 % | KRW 9.950,00 | KRW 10.110,00 | KRW 9.830,00 | 40,26K |
| 2026-08-04 | KRW 9.950,00 | +0,81 % | KRW 9.860,00 | KRW 10.010,00 | KRW 9.850,00 | 33,28K |
| 2026-08-03 | KRW 9.870,00 | -0,40 % | KRW 9.910,00 | KRW 9.940,00 | KRW 9.760,00 | 23,93K |
| 2026-07-31 | KRW 9.910,00 | +0,41 % | KRW 9.980,00 | KRW 10.050,00 | KRW 9.700,00 | 23,37K |
| 2026-07-30 | KRW 9.870,00 | +0,51 % | KRW 9.820,00 | KRW 9.900,00 | KRW 9.560,00 | 47,57K |
| 2026-07-29 | KRW 9.820,00 | -0,41 % | KRW 9.890,00 | KRW 9.890,00 | KRW 9.200,00 | 109,21K |
| 2026-07-28 | KRW 9.860,00 | -0,90 % | KRW 9.800,00 | KRW 9.900,00 | KRW 9.650,00 | 40,48K |
| 2026-07-27 | KRW 9.950,00 | -0,10 % | KRW 10.220,00 | KRW 10.220,00 | KRW 9.880,00 | 24,41K |
| 2026-07-24 | KRW 9.960,00 | +0,71 % | KRW 9.850,00 | KRW 10.090,00 | KRW 9.700,00 | 33,76K |
| 2026-07-23 | KRW 9.890,00 | +1,23 % | KRW 9.850,00 | KRW 9.940,00 | KRW 9.510,00 | 23,99K |
| 2026-07-22 | KRW 9.770,00 | -1,41 % | KRW 9.910,00 | KRW 10.120,00 | KRW 9.640,00 | 63,68K |
| 2026-07-21 | KRW 9.910,00 | -1,88 % | KRW 10.100,00 | KRW 10.260,00 | KRW 9.760,00 | 41,43K |
| 2026-07-20 | KRW 10.100,00 | -8,84 % | KRW 10.900,00 | KRW 11.080,00 | KRW 9.900,00 | 89,85K |
| 2026-07-16 | KRW 11.080,00 | +0,54 % | KRW 10.910,00 | KRW 11.350,00 | KRW 10.810,00 | 70,09K |
| 2026-07-15 | KRW 11.020,00 | +6,78 % | KRW 10.310,00 | KRW 11.130,00 | KRW 10.300,00 | 98,30K |
| 2026-07-14 | KRW 10.320,00 | +4,03 % | KRW 9.710,00 | KRW 10.590,00 | KRW 9.710,00 | 131,59K |
| 2026-07-13 | KRW 9.920,00 | -1,49 % | KRW 10.060,00 | KRW 10.200,00 | KRW 9.770,00 | 58,20K |
| 2026-07-10 | KRW 10.070,00 | +2,13 % | KRW 9.770,00 | KRW 10.100,00 | KRW 9.700,00 | 41,16K |
| 2026-07-09 | KRW 9.860,00 | +0,20 % | KRW 9.650,00 | KRW 9.920,00 | KRW 9.560,00 | 59,31K |
| 2026-07-08 | KRW 9.840,00 | -0,40 % | KRW 9.880,00 | KRW 9.880,00 | KRW 9.600,00 | 48,58K |
| 2026-07-07 | KRW 9.880,00 | -1,98 % | KRW 10.080,00 | KRW 10.140,00 | KRW 9.700,00 | 37,30K |
| 2026-07-06 | KRW 10.080,00 | -0,88 % | KRW 10.170,00 | KRW 10.260,00 | KRW 9.920,00 | 22,47K |
| 2026-07-03 | KRW 10.170,00 | +2,42 % | KRW 10.100,00 | KRW 10.170,00 | KRW 9.780,00 | 40,54K |
| 2026-07-02 | KRW 9.930,00 | -2,93 % | KRW 10.230,00 | KRW 10.250,00 | KRW 9.800,00 | 35,03K |
| 2026-07-01 | KRW 10.230,00 | +0,69 % | KRW 10.160,00 | KRW 10.490,00 | KRW 9.990,00 | 47,62K |
| 2026-06-30 | KRW 10.160,00 | +2,73 % | KRW 9.890,00 | KRW 10.230,00 | KRW 9.720,00 | 48,94K |
| 2026-06-29 | KRW 9.890,00 | +1,02 % | KRW 9.730,00 | KRW 9.910,00 | KRW 9.640,00 | 53,21K |
| 2026-06-26 | KRW 9.790,00 | -0,31 % | KRW 9.910,00 | KRW 9.910,00 | KRW 9.360,00 | 53,51K |
| 2026-06-25 | KRW 9.820,00 | +0,31 % | KRW 9.760,00 | KRW 9.990,00 | KRW 9.600,00 | 46,60K |
| 2026-06-24 | KRW 9.790,00 | -0,41 % | KRW 9.800,00 | KRW 9.860,00 | KRW 9.490,00 | 54,20K |
| 2026-06-23 | KRW 9.830,00 | -0,51 % | KRW 9.520,00 | KRW 9.880,00 | KRW 9.410,00 | 71,98K |
| 2026-06-22 | KRW 9.880,00 | -0,10 % | KRW 9.810,00 | KRW 10.000,00 | KRW 9.720,00 | 38,94K |
| 2026-06-19 | KRW 9.890,00 | +0,10 % | KRW 9.880,00 | KRW 9.900,00 | KRW 9.550,00 | 81,86K |
| 2026-06-18 | KRW 9.880,00 | -0,30 % | KRW 9.910,00 | KRW 9.970,00 | KRW 9.610,00 | 51,65K |
| 2026-06-17 | KRW 9.910,00 | 0,00 % | KRW 9.910,00 | KRW 9.990,00 | KRW 9.680,00 | 28,88K |
| 2026-06-16 | KRW 9.910,00 | -0,10 % | KRW 9.950,00 | KRW 10.100,00 | KRW 9.790,00 | 34,61K |
| 2026-06-15 | KRW 9.920,00 | +0,20 % | KRW 9.900,00 | KRW 10.120,00 | KRW 9.780,00 | 66,26K |
| 2026-06-12 | KRW 9.900,00 | 0,00 % | KRW 9.900,00 | KRW 10.050,00 | KRW 9.630,00 | 55,08K |
| 2026-06-11 | KRW 9.900,00 | +0,20 % | KRW 9.860,00 | KRW 9.990,00 | KRW 9.610,00 | 48,34K |
| 2026-06-10 | KRW 9.880,00 | -1,30 % | KRW 9.700,00 | KRW 10.000,00 | KRW 9.610,00 | 59,90K |
| 2026-06-09 | KRW 10.010,00 | +0,20 % | KRW 9.530,00 | KRW 10.200,00 | KRW 9.510,00 | 116,67K |
| 2026-06-08 | KRW 9.990,00 | +2,15 % | KRW 9.400,00 | KRW 9.990,00 | KRW 9.100,00 | 86,19K |
| 2026-06-05 | KRW 9.780,00 | -1,61 % | KRW 9.940,00 | KRW 9.950,00 | KRW 9.600,00 | 57,24K |
| 2026-06-04 | KRW 9.940,00 | -0,50 % | KRW 9.990,00 | KRW 10.150,00 | KRW 9.730,00 | 68,38K |
| 2026-06-02 | KRW 9.990,00 | -2,06 % | KRW 10.190,00 | KRW 10.190,00 | KRW 9.760,00 | 86,28K |
| 2026-06-01 | KRW 10.200,00 | -0,49 % | KRW 10.150,00 | KRW 10.320,00 | KRW 9.920,00 | 84,75K |
| 2026-05-29 | KRW 10.250,00 | -7,24 % | KRW 11.050,00 | KRW 11.060,00 | KRW 10.120,00 | 105,67K |
| 2026-05-28 | KRW 11.050,00 | -1,34 % | KRW 11.100,00 | KRW 11.600,00 | KRW 10.800,00 | 126,21K |
| 2026-05-27 | KRW 11.200,00 | -4,03 % | KRW 11.670,00 | KRW 11.670,00 | KRW 11.090,00 | 170,15K |
| 2026-05-26 | KRW 11.670,00 | -5,12 % | KRW 12.300,00 | KRW 12.300,00 | KRW 11.620,00 | 102,90K |
| 2026-05-22 | KRW 12.300,00 | +4,77 % | KRW 11.770,00 | KRW 12.420,00 | KRW 11.770,00 | 128,58K |