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 12.330,00 | +0,98 % | KRW 12.500,00 | KRW 12.550,00 | KRW 12.160,00 | 160,46K |
| 2026-09-30 | KRW 12.210,00 | +0,99 % | KRW 12.190,00 | KRW 12.430,00 | KRW 12.190,00 | 121,87K |
| 2026-09-29 | KRW 12.090,00 | -2,58 % | KRW 12.300,00 | KRW 12.300,00 | KRW 11.940,00 | 144,58K |
| 2026-09-28 | KRW 12.410,00 | +0,98 % | KRW 12.310,00 | KRW 12.670,00 | KRW 12.200,00 | 132,58K |
| 2026-09-23 | KRW 12.290,00 | -5,97 % | KRW 12.990,00 | KRW 12.990,00 | KRW 12.260,00 | 366,38K |
| 2026-09-22 | KRW 13.070,00 | +1,40 % | KRW 12.950,00 | KRW 13.500,00 | KRW 12.780,00 | 727,08K |
| 2026-09-21 | KRW 12.890,00 | -1,15 % | KRW 13.050,00 | KRW 13.080,00 | KRW 12.820,00 | 166,31K |
| 2026-09-18 | KRW 13.040,00 | +1,32 % | KRW 13.030,00 | KRW 13.170,00 | KRW 12.810,00 | 273,37K |
| 2026-09-17 | KRW 12.870,00 | +1,50 % | KRW 12.720,00 | KRW 13.100,00 | KRW 12.630,00 | 306,46K |
| 2026-09-16 | KRW 12.680,00 | -2,46 % | KRW 13.000,00 | KRW 13.050,00 | KRW 12.540,00 | 220,53K |
| 2026-09-15 | KRW 13.000,00 | 0,00 % | KRW 12.880,00 | KRW 13.250,00 | KRW 12.600,00 | 474,87K |
| 2026-09-14 | KRW 13.000,00 | -4,20 % | KRW 13.300,00 | KRW 13.580,00 | KRW 12.900,00 | 443,43K |
| 2026-09-11 | KRW 13.570,00 | +2,73 % | KRW 13.200,00 | KRW 14.460,00 | KRW 13.100,00 | 2,31M |
| 2026-09-10 | KRW 13.210,00 | -1,78 % | KRW 13.300,00 | KRW 13.430,00 | KRW 12.960,00 | 371,54K |
| 2026-09-09 | KRW 13.450,00 | +1,36 % | KRW 13.590,00 | KRW 13.850,00 | KRW 13.260,00 | 987,57K |
| 2026-09-08 | KRW 13.270,00 | +4,24 % | KRW 13.200,00 | KRW 14.400,00 | KRW 13.000,00 | 4,37M |
| 2026-09-07 | KRW 12.730,00 | +6,08 % | KRW 12.050,00 | KRW 13.550,00 | KRW 11.910,00 | 1,83M |
| 2026-09-04 | KRW 12.000,00 | -0,41 % | KRW 12.100,00 | KRW 12.160,00 | KRW 11.760,00 | 290,14K |
| 2026-09-03 | KRW 12.050,00 | +1,60 % | KRW 11.960,00 | KRW 12.300,00 | KRW 11.650,00 | 372,54K |
| 2026-09-02 | KRW 11.860,00 | -3,18 % | KRW 11.980,00 | KRW 12.220,00 | KRW 11.830,00 | 212,80K |
| 2026-09-01 | KRW 12.250,00 | +0,33 % | KRW 12.110,00 | KRW 12.270,00 | KRW 11.920,00 | 221,53K |
| 2026-08-31 | KRW 12.210,00 | -4,61 % | KRW 12.450,00 | KRW 12.450,00 | KRW 12.000,00 | 370,14K |
| 2026-08-28 | KRW 12.800,00 | -2,07 % | KRW 12.850,00 | KRW 13.300,00 | KRW 12.520,00 | 587,17K |
| 2026-08-27 | KRW 13.070,00 | -1,51 % | KRW 12.890,00 | KRW 13.590,00 | KRW 12.670,00 | 1,37M |
| 2026-08-26 | KRW 13.270,00 | +12,74 % | KRW 11.830,00 | KRW 15.300,00 | KRW 11.670,00 | 6,94M |
| 2026-08-25 | KRW 11.770,00 | +8,48 % | KRW 11.300,00 | KRW 12.430,00 | KRW 10.580,00 | 890,14K |
| 2026-08-24 | KRW 10.850,00 | -0,28 % | KRW 10.830,00 | KRW 11.000,00 | KRW 10.710,00 | 40,26K |
| 2026-08-21 | KRW 10.880,00 | -3,55 % | KRW 11.270,00 | KRW 11.270,00 | KRW 10.700,00 | 74,70K |
| 2026-08-20 | KRW 11.280,00 | +1,71 % | KRW 11.300,00 | KRW 11.390,00 | KRW 11.120,00 | 47,86K |
| 2026-08-19 | KRW 11.090,00 | -1,68 % | KRW 11.070,00 | KRW 11.290,00 | KRW 10.800,00 | 51,04K |
| 2026-08-18 | KRW 11.280,00 | -5,84 % | KRW 11.970,00 | KRW 11.970,00 | KRW 11.220,00 | 93,90K |
| 2026-08-14 | KRW 11.980,00 | +0,67 % | KRW 12.090,00 | KRW 12.300,00 | KRW 11.700,00 | 150,31K |
| 2026-08-13 | KRW 11.900,00 | -0,25 % | KRW 11.930,00 | KRW 12.180,00 | KRW 11.840,00 | 146,62K |
| 2026-08-12 | KRW 11.930,00 | +1,10 % | KRW 11.900,00 | KRW 12.100,00 | KRW 11.710,00 | 79,89K |
| 2026-08-11 | KRW 11.800,00 | +0,17 % | KRW 11.760,00 | KRW 11.900,00 | KRW 11.570,00 | 78,12K |
| 2026-08-10 | KRW 11.780,00 | +3,24 % | KRW 11.580,00 | KRW 11.800,00 | KRW 11.420,00 | 126,94K |
| 2026-08-07 | KRW 11.410,00 | -0,44 % | KRW 11.560,00 | KRW 11.660,00 | KRW 11.180,00 | 53,52K |
| 2026-08-06 | KRW 11.460,00 | -0,26 % | KRW 11.440,00 | KRW 11.600,00 | KRW 11.150,00 | 93,98K |
| 2026-08-05 | KRW 11.490,00 | +3,51 % | KRW 11.340,00 | KRW 11.570,00 | KRW 11.230,00 | 145,06K |
| 2026-08-04 | KRW 11.100,00 | +6,63 % | KRW 10.450,00 | KRW 11.200,00 | KRW 10.450,00 | 102,21K |
| 2026-08-03 | KRW 10.410,00 | +0,97 % | KRW 10.170,00 | KRW 10.800,00 | KRW 10.150,00 | 77,44K |
| 2026-07-31 | KRW 10.310,00 | +12,07 % | KRW 9.460,00 | KRW 10.350,00 | KRW 9.460,00 | 192,24K |
| 2026-07-30 | KRW 9.200,00 | -1,29 % | KRW 8.810,00 | KRW 9.760,00 | KRW 8.810,00 | 148,09K |
| 2026-07-29 | KRW 9.320,00 | -6,80 % | KRW 10.050,00 | KRW 10.350,00 | KRW 8.960,00 | 222,61K |
| 2026-07-28 | KRW 10.000,00 | -9,91 % | KRW 10.630,00 | KRW 10.940,00 | KRW 10.000,00 | 148,69K |
| 2026-07-27 | KRW 11.100,00 | +0,09 % | KRW 11.520,00 | KRW 11.520,00 | KRW 10.850,00 | 43,14K |
| 2026-07-24 | KRW 11.090,00 | -1,60 % | KRW 11.050,00 | KRW 11.590,00 | KRW 11.000,00 | 91,98K |
| 2026-07-23 | KRW 11.270,00 | +6,62 % | KRW 10.600,00 | KRW 11.330,00 | KRW 10.600,00 | 113,33K |
| 2026-07-22 | KRW 10.570,00 | +1,83 % | KRW 10.450,00 | KRW 10.970,00 | KRW 10.450,00 | 83,51K |
| 2026-07-21 | KRW 10.380,00 | +1,17 % | KRW 10.030,00 | KRW 10.570,00 | KRW 10.030,00 | 74,38K |
| 2026-07-20 | KRW 10.260,00 | -4,11 % | KRW 10.680,00 | KRW 10.680,00 | KRW 10.220,00 | 107,50K |
| 2026-07-16 | KRW 10.700,00 | -3,08 % | KRW 10.900,00 | KRW 11.000,00 | KRW 10.580,00 | 70,82K |
| 2026-07-15 | KRW 11.040,00 | +5,04 % | KRW 10.620,00 | KRW 11.140,00 | KRW 10.610,00 | 140,27K |
| 2026-07-14 | KRW 10.510,00 | -1,78 % | KRW 10.700,00 | KRW 10.760,00 | KRW 10.150,00 | 134,81K |
| 2026-07-13 | KRW 10.700,00 | -6,39 % | KRW 11.430,00 | KRW 11.670,00 | KRW 10.600,00 | 168,19K |
| 2026-07-10 | KRW 11.430,00 | +6,13 % | KRW 10.790,00 | KRW 11.850,00 | KRW 10.790,00 | 148,47K |
| 2026-07-09 | KRW 10.770,00 | -0,19 % | KRW 10.530,00 | KRW 11.200,00 | KRW 10.530,00 | 133,95K |
| 2026-07-08 | KRW 10.790,00 | -4,68 % | KRW 10.980,00 | KRW 11.450,00 | KRW 10.600,00 | 169,64K |
| 2026-07-07 | KRW 11.320,00 | -2,33 % | KRW 11.480,00 | KRW 11.680,00 | KRW 11.110,00 | 116,76K |
| 2026-07-06 | KRW 11.590,00 | 0,00 % | KRW 11.590,00 | KRW 12.230,00 | KRW 11.300,00 | 121,49K |
| 2026-07-03 | KRW 11.590,00 | -1,28 % | KRW 11.740,00 | KRW 11.890,00 | KRW 11.210,00 | 130,54K |
| 2026-07-02 | KRW 11.740,00 | -5,17 % | KRW 12.300,00 | KRW 12.380,00 | KRW 11.670,00 | 134,57K |
| 2026-07-01 | KRW 12.380,00 | +6,54 % | KRW 11.800,00 | KRW 12.650,00 | KRW 11.720,00 | 185,12K |
| 2026-06-30 | KRW 11.620,00 | -4,28 % | KRW 12.180,00 | KRW 12.270,00 | KRW 11.500,00 | 92,00K |
| 2026-06-29 | KRW 12.140,00 | +11,27 % | KRW 10.850,00 | KRW 12.240,00 | KRW 10.850,00 | 217,00K |
| 2026-06-26 | KRW 10.910,00 | -5,95 % | KRW 11.390,00 | KRW 11.490,00 | KRW 10.560,00 | 200,27K |
| 2026-06-25 | KRW 11.600,00 | -1,78 % | KRW 11.700,00 | KRW 12.500,00 | KRW 11.570,00 | 125,45K |
| 2026-06-24 | KRW 11.810,00 | +1,46 % | KRW 11.300,00 | KRW 12.000,00 | KRW 11.300,00 | 158,35K |
| 2026-06-23 | KRW 11.640,00 | -5,44 % | KRW 12.130,00 | KRW 12.680,00 | KRW 11.610,00 | 243,27K |
| 2026-06-22 | KRW 12.310,00 | -1,76 % | KRW 12.520,00 | KRW 12.790,00 | KRW 12.210,00 | 176,34K |
| 2026-06-19 | KRW 12.530,00 | -5,08 % | KRW 13.090,00 | KRW 13.150,00 | KRW 12.310,00 | 299,02K |
| 2026-06-18 | KRW 13.200,00 | -5,38 % | KRW 14.860,00 | KRW 16.340,00 | KRW 13.160,00 | 2,14M |
| 2026-06-17 | KRW 13.950,00 | +0,58 % | KRW 13.890,00 | KRW 14.280,00 | KRW 13.730,00 | 170,54K |
| 2026-06-16 | KRW 13.870,00 | 0,00 % | KRW 13.970,00 | KRW 14.160,00 | KRW 13.730,00 | 206,15K |
| 2026-06-15 | KRW 13.870,00 | +2,66 % | KRW 14.120,00 | KRW 14.130,00 | KRW 13.510,00 | 217,30K |
| 2026-06-12 | KRW 13.510,00 | +7,05 % | KRW 12.800,00 | KRW 14.100,00 | KRW 12.800,00 | 395,94K |
| 2026-06-11 | KRW 12.620,00 | +0,64 % | KRW 12.340,00 | KRW 12.700,00 | KRW 12.070,00 | 107,15K |
| 2026-06-10 | KRW 12.540,00 | +0,32 % | KRW 12.400,00 | KRW 12.800,00 | KRW 12.190,00 | 86 |
| 2026-06-09 | KRW 12.500,00 | +4,52 % | KRW 12.070,00 | KRW 12.690,00 | KRW 12.070,00 | 165,68K |
| 2026-06-08 | KRW 11.960,00 | -8,91 % | KRW 12.030,00 | KRW 12.600,00 | KRW 11.890,00 | 210,88K |
| 2026-06-05 | KRW 13.130,00 | -2,09 % | KRW 13.140,00 | KRW 13.400,00 | KRW 12.830,00 | 184,07K |
| 2026-06-04 | KRW 13.410,00 | +0,22 % | KRW 13.260,00 | KRW 13.980,00 | KRW 13.100,00 | 179,78K |
| 2026-06-02 | KRW 13.380,00 | -3,53 % | KRW 13.620,00 | KRW 13.780,00 | KRW 13.100,00 | 257,90K |
| 2026-06-01 | KRW 13.870,00 | -0,64 % | KRW 13.750,00 | KRW 14.400,00 | KRW 13.500,00 | 252,31K |
| 2026-05-29 | KRW 13.960,00 | -2,51 % | KRW 14.320,00 | KRW 14.490,00 | KRW 13.650,00 | 291,90K |
| 2026-05-28 | KRW 14.320,00 | -1,10 % | KRW 14.590,00 | KRW 14.740,00 | KRW 13.950,00 | 271,77K |
| 2026-05-27 | KRW 14.480,00 | -4,49 % | KRW 15.210,00 | KRW 15.400,00 | KRW 14.400,00 | 343,68K |
| 2026-05-26 | KRW 15.160,00 | -2,82 % | KRW 15.920,00 | KRW 16.150,00 | KRW 15.160,00 | 272,87K |
| 2026-05-22 | KRW 15.600,00 | +1,56 % | KRW 15.720,00 | KRW 15.920,00 | KRW 15.520,00 | 182,34K |
| 2026-05-21 | KRW 15.360,00 | +5,28 % | KRW 14.850,00 | KRW 15.550,00 | KRW 14.850,00 | 221,81K |