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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 8.780,00 | -2,12 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.780,00 | 112,76K |
| 2026-09-29 | KRW 8.970,00 | +1,24 % | KRW 8.940,00 | KRW 8.980,00 | KRW 8.800,00 | 97,89K |
| 2026-09-28 | KRW 8.860,00 | 0,00 % | KRW 8.870,00 | KRW 8.920,00 | KRW 8.850,00 | 49,11K |
| 2026-09-23 | KRW 8.860,00 | -0,23 % | KRW 8.930,00 | KRW 8.930,00 | KRW 8.850,00 | 50,44K |
| 2026-09-22 | KRW 8.880,00 | -0,67 % | KRW 8.960,00 | KRW 8.980,00 | KRW 8.880,00 | 65,50K |
| 2026-09-21 | KRW 8.940,00 | -0,11 % | KRW 9.030,00 | KRW 9.030,00 | KRW 8.930,00 | 45,63K |
| 2026-09-18 | KRW 8.950,00 | -0,56 % | KRW 9.050,00 | KRW 9.090,00 | KRW 8.950,00 | 64,67K |
| 2026-09-17 | KRW 9.000,00 | -1,10 % | KRW 9.040,00 | KRW 9.120,00 | KRW 8.990,00 | 130,65K |
| 2026-09-16 | KRW 9.100,00 | -0,98 % | KRW 9.250,00 | KRW 9.250,00 | KRW 9.020,00 | 125,28K |
| 2026-09-15 | KRW 9.190,00 | -0,43 % | KRW 9.240,00 | KRW 9.290,00 | KRW 9.140,00 | 64,41K |
| 2026-09-14 | KRW 9.230,00 | +0,11 % | KRW 9.150,00 | KRW 9.290,00 | KRW 9.150,00 | 71,57K |
| 2026-09-11 | KRW 9.220,00 | 0,00 % | KRW 9.210,00 | KRW 9.300,00 | KRW 9.170,00 | 85,31K |
| 2026-09-10 | KRW 9.220,00 | -0,75 % | KRW 9.300,00 | KRW 9.300,00 | KRW 9.120,00 | 130,40K |
| 2026-09-09 | KRW 9.290,00 | -1,48 % | KRW 9.490,00 | KRW 9.520,00 | KRW 9.280,00 | 59,04K |
| 2026-09-08 | KRW 9.430,00 | +0,11 % | KRW 9.480,00 | KRW 9.530,00 | KRW 9.400,00 | 44,34K |
| 2026-09-07 | KRW 9.420,00 | -1,67 % | KRW 9.570,00 | KRW 9.570,00 | KRW 9.370,00 | 42,18K |
| 2026-09-04 | KRW 9.580,00 | +2,02 % | KRW 9.490,00 | KRW 9.590,00 | KRW 9.400,00 | 70,72K |
| 2026-09-03 | KRW 9.390,00 | -0,84 % | KRW 9.610,00 | KRW 9.680,00 | KRW 9.320,00 | 155,21K |
| 2026-09-02 | KRW 9.470,00 | -1,46 % | KRW 9.570,00 | KRW 9.680,00 | KRW 9.470,00 | 97,74K |
| 2026-09-01 | KRW 9.610,00 | -0,62 % | KRW 9.640,00 | KRW 9.760,00 | KRW 9.510,00 | 105,34K |
| 2026-08-31 | KRW 9.670,00 | +0,62 % | KRW 9.600,00 | KRW 9.670,00 | KRW 9.320,00 | 121,74K |
| 2026-08-28 | KRW 9.610,00 | +3,67 % | KRW 9.360,00 | KRW 9.650,00 | KRW 9.240,00 | 155,69K |
| 2026-08-27 | KRW 9.270,00 | -0,54 % | KRW 9.320,00 | KRW 9.400,00 | KRW 9.240,00 | 102,10K |
| 2026-08-26 | KRW 9.320,00 | +0,54 % | KRW 9.300,00 | KRW 9.400,00 | KRW 9.240,00 | 70,59K |
| 2026-08-25 | KRW 9.270,00 | +0,43 % | KRW 9.090,00 | KRW 9.320,00 | KRW 9.090,00 | 105,12K |
| 2026-08-24 | KRW 9.230,00 | +1,88 % | KRW 9.110,00 | KRW 9.230,00 | KRW 9.030,00 | 53,84K |
| 2026-08-21 | KRW 9.060,00 | -1,31 % | KRW 9.190,00 | KRW 9.190,00 | KRW 9.010,00 | 91,09K |
| 2026-08-20 | KRW 9.180,00 | -0,22 % | KRW 9.290,00 | KRW 9.330,00 | KRW 9.170,00 | 112,17K |
| 2026-08-19 | KRW 9.200,00 | -1,39 % | KRW 9.320,00 | KRW 9.320,00 | KRW 9.140,00 | 114,89K |
| 2026-08-18 | KRW 9.330,00 | -0,74 % | KRW 9.450,00 | KRW 9.450,00 | KRW 9.220,00 | 136,57K |
| 2026-08-14 | KRW 9.400,00 | +1,51 % | KRW 9.360,00 | KRW 9.490,00 | KRW 9.280,00 | 134,36K |
| 2026-08-13 | KRW 9.260,00 | -4,24 % | KRW 9.700,00 | KRW 9.700,00 | KRW 9.260,00 | 254,91K |
| 2026-08-12 | KRW 9.670,00 | +1,58 % | KRW 9.500,00 | KRW 9.820,00 | KRW 9.500,00 | 123,56K |
| 2026-08-11 | KRW 9.520,00 | +2,37 % | KRW 9.320,00 | KRW 9.620,00 | KRW 9.270,00 | 124,55K |
| 2026-08-10 | KRW 9.300,00 | -2,11 % | KRW 9.520,00 | KRW 9.520,00 | KRW 9.190,00 | 176,73K |
| 2026-08-07 | KRW 9.500,00 | +2,04 % | KRW 9.310,00 | KRW 9.520,00 | KRW 9.250,00 | 111,31K |
| 2026-08-06 | KRW 9.310,00 | +0,43 % | KRW 9.330,00 | KRW 9.380,00 | KRW 9.180,00 | 80,97K |
| 2026-08-05 | KRW 9.270,00 | -0,96 % | KRW 9.480,00 | KRW 9.530,00 | KRW 9.270,00 | 147,59K |
| 2026-08-04 | KRW 9.360,00 | +1,74 % | KRW 9.220,00 | KRW 9.440,00 | KRW 9.220,00 | 76,20K |
| 2026-08-03 | KRW 9.200,00 | -1,92 % | KRW 9.400,00 | KRW 9.460,00 | KRW 9.200,00 | 97,61K |
| 2026-07-31 | KRW 9.380,00 | +0,43 % | KRW 9.440,00 | KRW 9.570,00 | KRW 9.320,00 | 115,96K |
| 2026-07-30 | KRW 9.340,00 | +0,97 % | KRW 8.990,00 | KRW 9.500,00 | KRW 8.990,00 | 138,55K |
| 2026-07-29 | KRW 9.250,00 | -0,75 % | KRW 9.370,00 | KRW 9.630,00 | KRW 9.100,00 | 238,02K |
| 2026-07-28 | KRW 9.320,00 | -3,92 % | KRW 9.560,00 | KRW 9.630,00 | KRW 9.280,00 | 166,30K |
| 2026-07-27 | KRW 9.700,00 | +2,00 % | KRW 9.610,00 | KRW 9.800,00 | KRW 9.560,00 | 101,48K |
| 2026-07-24 | KRW 9.510,00 | -0,52 % | KRW 9.480,00 | KRW 9.690,00 | KRW 9.480,00 | 119,98K |
| 2026-07-23 | KRW 9.560,00 | +4,14 % | KRW 9.220,00 | KRW 9.590,00 | KRW 9.130,00 | 141,44K |
| 2026-07-22 | KRW 9.180,00 | -1,71 % | KRW 9.390,00 | KRW 9.470,00 | KRW 9.160,00 | 101,27K |
| 2026-07-21 | KRW 9.340,00 | +0,97 % | KRW 9.340,00 | KRW 9.410,00 | KRW 9.000,00 | 118,37K |
| 2026-07-20 | KRW 9.250,00 | -0,86 % | KRW 9.250,00 | KRW 9.440,00 | KRW 9.160,00 | 171,09K |
| 2026-07-16 | KRW 9.330,00 | +1,63 % | KRW 9.150,00 | KRW 9.380,00 | KRW 9.090,00 | 299,57K |
| 2026-07-15 | KRW 9.180,00 | -10,79 % | KRW 10.330,00 | KRW 10.490,00 | KRW 9.050,00 | 1,54M |
| 2026-07-14 | KRW 10.290,00 | -0,10 % | KRW 10.470,00 | KRW 10.590,00 | KRW 10.250,00 | 197,37K |
| 2026-07-13 | KRW 10.300,00 | -0,48 % | KRW 10.440,00 | KRW 10.690,00 | KRW 10.280,00 | 123,74K |
| 2026-07-10 | KRW 10.350,00 | +0,49 % | KRW 10.340,00 | KRW 10.600,00 | KRW 10.320,00 | 122,39K |
| 2026-07-09 | KRW 10.300,00 | +0,49 % | KRW 10.220,00 | KRW 10.360,00 | KRW 10.060,00 | 211,78K |
| 2026-07-08 | KRW 10.250,00 | -2,57 % | KRW 10.500,00 | KRW 10.610,00 | KRW 10.220,00 | 175,96K |
| 2026-07-07 | KRW 10.520,00 | +1,74 % | KRW 10.300,00 | KRW 10.760,00 | KRW 10.300,00 | 135,21K |
| 2026-07-06 | KRW 10.340,00 | -2,27 % | KRW 10.650,00 | KRW 10.700,00 | KRW 10.270,00 | 95,95K |
| 2026-07-03 | KRW 10.580,00 | +1,73 % | KRW 10.400,00 | KRW 10.660,00 | KRW 10.300,00 | 154,65K |
| 2026-07-02 | KRW 10.400,00 | +1,07 % | KRW 10.310,00 | KRW 10.910,00 | KRW 10.180,00 | 177,68K |
| 2026-07-01 | KRW 10.290,00 | -0,29 % | KRW 10.360,00 | KRW 10.420,00 | KRW 10.150,00 | 144,82K |
| 2026-06-30 | KRW 10.320,00 | -4,80 % | KRW 10.910,00 | KRW 10.910,00 | KRW 10.320,00 | 238,10K |
| 2026-06-29 | KRW 10.840,00 | +4,63 % | KRW 10.450,00 | KRW 10.890,00 | KRW 10.450,00 | 199,30K |
| 2026-06-26 | KRW 10.360,00 | -3,36 % | KRW 10.610,00 | KRW 10.720,00 | KRW 10.280,00 | 211,73K |
| 2026-06-25 | KRW 10.720,00 | -1,47 % | KRW 10.930,00 | KRW 11.100,00 | KRW 10.670,00 | 188,04K |
| 2026-06-24 | KRW 10.880,00 | -0,37 % | KRW 10.900,00 | KRW 11.170,00 | KRW 10.730,00 | 221,67K |
| 2026-06-23 | KRW 10.920,00 | -5,70 % | KRW 11.450,00 | KRW 11.700,00 | KRW 10.900,00 | 375,71K |
| 2026-06-22 | KRW 11.580,00 | +0,87 % | KRW 11.500,00 | KRW 11.660,00 | KRW 11.280,00 | 191,25K |
| 2026-06-19 | KRW 11.480,00 | +2,59 % | KRW 11.170,00 | KRW 11.670,00 | KRW 10.900,00 | 334,32K |
| 2026-06-18 | KRW 11.190,00 | -4,20 % | KRW 11.620,00 | KRW 11.700,00 | KRW 11.140,00 | 267,70K |
| 2026-06-17 | KRW 11.680,00 | -0,17 % | KRW 11.750,00 | KRW 11.920,00 | KRW 11.600,00 | 191,14K |
| 2026-06-16 | KRW 11.700,00 | -5,26 % | KRW 12.330,00 | KRW 12.420,00 | KRW 11.530,00 | 517,84K |
| 2026-06-15 | KRW 12.350,00 | +2,32 % | KRW 12.070,00 | KRW 12.400,00 | KRW 11.900,00 | 225,01K |
| 2026-06-12 | KRW 12.070,00 | -1,95 % | KRW 12.250,00 | KRW 12.450,00 | KRW 11.960,00 | 364,45K |
| 2026-06-11 | KRW 12.310,00 | +1,99 % | KRW 12.030,00 | KRW 12.480,00 | KRW 11.950,00 | 1,87M |
| 2026-06-10 | KRW 12.070,00 | +1,00 % | KRW 11.800,00 | KRW 12.220,00 | KRW 11.750,00 | 321,47K |
| 2026-06-09 | KRW 11.950,00 | +3,55 % | KRW 11.540,00 | KRW 12.430,00 | KRW 11.540,00 | 741,31K |
| 2026-06-08 | KRW 11.540,00 | -2,70 % | KRW 11.400,00 | KRW 11.870,00 | KRW 11.280,00 | 359,55K |
| 2026-06-05 | KRW 11.860,00 | +3,22 % | KRW 11.610,00 | KRW 11.930,00 | KRW 11.140,00 | 469,16K |
| 2026-06-04 | KRW 11.490,00 | +8,09 % | KRW 10.600,00 | KRW 11.740,00 | KRW 10.420,00 | 551,04K |
| 2026-06-02 | KRW 10.630,00 | -0,09 % | KRW 10.780,00 | KRW 10.830,00 | KRW 10.430,00 | 262,18K |
| 2026-06-01 | KRW 10.640,00 | +0,28 % | KRW 10.650,00 | KRW 10.790,00 | KRW 10.500,00 | 259,79K |
| 2026-05-29 | KRW 10.610,00 | -0,09 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.310,00 | 1,10M |
| 2026-05-28 | KRW 10.620,00 | -2,48 % | KRW 10.980,00 | KRW 10.990,00 | KRW 10.390,00 | 616,49K |
| 2026-05-27 | KRW 10.890,00 | -3,63 % | KRW 11.230,00 | KRW 11.280,00 | KRW 10.810,00 | 740,51K |
| 2026-05-26 | KRW 11.300,00 | -3,67 % | KRW 11.890,00 | KRW 11.890,00 | KRW 11.200,00 | 475,70K |
| 2026-05-22 | KRW 11.730,00 | +1,47 % | KRW 11.600,00 | KRW 11.890,00 | KRW 11.570,00 | 211,71K |
| 2026-05-21 | KRW 11.560,00 | +0,52 % | KRW 11.600,00 | KRW 11.670,00 | KRW 11.430,00 | 162,38K |
| 2026-05-20 | KRW 11.500,00 | -3,12 % | KRW 12.020,00 | KRW 12.020,00 | KRW 11.370,00 | 250,87K |