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 13.150,00 | +2,41 % | KRW 12.830,00 | KRW 13.390,00 | KRW 12.780,00 | 1,49M |
| 2026-09-30 | KRW 12.840,00 | -1,46 % | KRW 13.050,00 | KRW 13.400,00 | KRW 12.740,00 | 842,33K |
| 2026-09-29 | KRW 13.030,00 | +3,33 % | KRW 12.570,00 | KRW 13.080,00 | KRW 12.150,00 | 1,22M |
| 2026-09-28 | KRW 12.610,00 | -1,41 % | KRW 12.780,00 | KRW 12.970,00 | KRW 12.310,00 | 918,04K |
| 2026-09-23 | KRW 12.790,00 | +4,66 % | KRW 12.200,00 | KRW 12.940,00 | KRW 12.030,00 | 1,44M |
| 2026-09-22 | KRW 12.220,00 | +1,83 % | KRW 12.020,00 | KRW 12.440,00 | KRW 11.860,00 | 1,29M |
| 2026-09-21 | KRW 12.000,00 | +16,73 % | KRW 10.390,00 | KRW 12.120,00 | KRW 10.390,00 | 3,14M |
| 2026-09-18 | KRW 10.280,00 | +8,21 % | KRW 9.790,00 | KRW 10.400,00 | KRW 9.710,00 | 1,49M |
| 2026-09-17 | KRW 9.500,00 | +3,26 % | KRW 9.190,00 | KRW 9.620,00 | KRW 9.140,00 | 705,83K |
| 2026-09-16 | KRW 9.200,00 | +4,31 % | KRW 9.100,00 | KRW 9.260,00 | KRW 8.890,00 | 559,88K |
| 2026-09-15 | KRW 8.820,00 | +1,97 % | KRW 8.570,00 | KRW 9.190,00 | KRW 8.560,00 | 490,29K |
| 2026-09-14 | KRW 8.650,00 | -1,82 % | KRW 8.650,00 | KRW 8.780,00 | KRW 8.450,00 | 300,49K |
| 2026-09-11 | KRW 8.810,00 | -2,65 % | KRW 8.810,00 | KRW 8.900,00 | KRW 8.540,00 | 551,31K |
| 2026-09-10 | KRW 9.050,00 | +2,96 % | KRW 8.760,00 | KRW 9.180,00 | KRW 8.650,00 | 567,19K |
| 2026-09-09 | KRW 8.790,00 | -1,12 % | KRW 8.880,00 | KRW 9.060,00 | KRW 8.790,00 | 752,01K |
| 2026-09-08 | KRW 8.890,00 | -0,22 % | KRW 8.920,00 | KRW 9.370,00 | KRW 8.830,00 | 956,31K |
| 2026-09-07 | KRW 8.910,00 | +1,71 % | KRW 9.000,00 | KRW 9.200,00 | KRW 8.690,00 | 957,05K |
| 2026-09-04 | KRW 8.760,00 | +2,46 % | KRW 8.690,00 | KRW 8.920,00 | KRW 8.540,00 | 535,32K |
| 2026-09-03 | KRW 8.550,00 | -2,51 % | KRW 8.970,00 | KRW 9.170,00 | KRW 8.480,00 | 662,82K |
| 2026-09-02 | KRW 8.770,00 | -1,02 % | KRW 8.600,00 | KRW 8.940,00 | KRW 8.440,00 | 524,55K |
| 2026-09-01 | KRW 8.860,00 | -5,24 % | KRW 9.200,00 | KRW 9.320,00 | KRW 8.860,00 | 795,84K |
| 2026-08-31 | KRW 9.350,00 | -3,01 % | KRW 9.400,00 | KRW 9.410,00 | KRW 8.870,00 | 1,03M |
| 2026-08-28 | KRW 9.640,00 | -3,70 % | KRW 10.000,00 | KRW 10.270,00 | KRW 9.560,00 | 721,09K |
| 2026-08-27 | KRW 10.010,00 | +1,32 % | KRW 10.100,00 | KRW 10.310,00 | KRW 9.700,00 | 1,06M |
| 2026-08-26 | KRW 9.880,00 | +0,92 % | KRW 9.800,00 | KRW 9.980,00 | KRW 9.510,00 | 691,15K |
| 2026-08-25 | KRW 9.790,00 | +2,09 % | KRW 9.400,00 | KRW 9.820,00 | KRW 9.060,00 | 967,58K |
| 2026-08-24 | KRW 9.590,00 | -1,54 % | KRW 9.710,00 | KRW 9.910,00 | KRW 9.310,00 | 760,64K |
| 2026-08-21 | KRW 9.740,00 | -5,62 % | KRW 10.140,00 | KRW 10.260,00 | KRW 9.620,00 | 1,08M |
| 2026-08-20 | KRW 10.320,00 | -1,90 % | KRW 10.800,00 | KRW 11.050,00 | KRW 10.190,00 | 1,19M |
| 2026-08-19 | KRW 10.520,00 | -4,71 % | KRW 10.500,00 | KRW 11.000,00 | KRW 10.290,00 | 1,33M |
| 2026-08-18 | KRW 11.040,00 | -1,16 % | KRW 11.340,00 | KRW 11.900,00 | KRW 10.760,00 | 1,82M |
| 2026-08-14 | KRW 11.170,00 | -10,57 % | KRW 12.770,00 | KRW 12.850,00 | KRW 10.920,00 | 2,55M |
| 2026-08-13 | KRW 12.490,00 | +6,03 % | KRW 12.020,00 | KRW 13.280,00 | KRW 11.750,00 | 3,19M |
| 2026-08-12 | KRW 11.780,00 | -0,76 % | KRW 12.300,00 | KRW 12.330,00 | KRW 11.590,00 | 960,76K |
| 2026-08-11 | KRW 11.870,00 | -1,08 % | KRW 11.760,00 | KRW 13.140,00 | KRW 11.680,00 | 2,63M |
| 2026-08-10 | KRW 12.000,00 | +13,42 % | KRW 10.700,00 | KRW 12.100,00 | KRW 10.600,00 | 2,02M |
| 2026-08-07 | KRW 10.580,00 | -3,64 % | KRW 11.190,00 | KRW 11.430,00 | KRW 10.470,00 | 1,20M |
| 2026-08-06 | KRW 10.980,00 | +4,67 % | KRW 10.270,00 | KRW 11.810,00 | KRW 10.210,00 | 3,36M |
| 2026-08-05 | KRW 10.490,00 | +2,84 % | KRW 10.400,00 | KRW 10.820,00 | KRW 10.040,00 | 1,07M |
| 2026-08-04 | KRW 10.200,00 | +5,70 % | KRW 9.730,00 | KRW 10.400,00 | KRW 9.320,00 | 1,20M |
| 2026-08-03 | KRW 9.650,00 | -3,60 % | KRW 9.910,00 | KRW 10.180,00 | KRW 9.560,00 | 818,71K |
| 2026-07-31 | KRW 10.010,00 | +28,33 % | KRW 9.010,00 | KRW 10.120,00 | KRW 8.910,00 | 1,91M |
| 2026-07-30 | KRW 7.800,00 | -1,02 % | KRW 7.550,00 | KRW 8.100,00 | KRW 7.200,00 | 998,23K |
| 2026-07-29 | KRW 7.880,00 | -5,63 % | KRW 8.520,00 | KRW 9.150,00 | KRW 7.150,00 | 1,98M |
| 2026-07-28 | KRW 8.350,00 | -20,63 % | KRW 10.050,00 | KRW 10.180,00 | KRW 8.330,00 | 1,65M |
| 2026-07-27 | KRW 10.520,00 | +6,69 % | KRW 10.140,00 | KRW 10.870,00 | KRW 9.750,00 | 1,45M |
| 2026-07-24 | KRW 9.860,00 | -1,60 % | KRW 9.900,00 | KRW 10.540,00 | KRW 9.630,00 | 1,55M |
| 2026-07-23 | KRW 10.020,00 | -0,30 % | KRW 10.330,00 | KRW 10.660,00 | KRW 9.200,00 | 1,94M |
| 2026-07-22 | KRW 10.050,00 | +0,50 % | KRW 10.210,00 | KRW 10.540,00 | KRW 9.920,00 | 1,62M |
| 2026-07-21 | KRW 10.000,00 | +7,30 % | KRW 9.260,00 | KRW 10.360,00 | KRW 9.130,00 | 1,58M |
| 2026-07-20 | KRW 9.320,00 | -0,32 % | KRW 9.100,00 | KRW 9.690,00 | KRW 8.610,00 | 973,77K |
| 2026-07-16 | KRW 9.350,00 | -9,49 % | KRW 10.030,00 | KRW 10.370,00 | KRW 9.260,00 | 849,48K |
| 2026-07-15 | KRW 10.330,00 | +5,09 % | KRW 10.240,00 | KRW 10.780,00 | KRW 10.090,00 | 1,95M |
| 2026-07-14 | KRW 9.830,00 | +5,59 % | KRW 9.350,00 | KRW 10.490,00 | KRW 8.910,00 | 1,93M |
| 2026-07-13 | KRW 9.310,00 | -2,62 % | KRW 9.510,00 | KRW 10.400,00 | KRW 9.160,00 | 1,28M |
| 2026-07-10 | KRW 9.560,00 | +15,60 % | KRW 8.570,00 | KRW 9.870,00 | KRW 8.410,00 | 1,96M |
| 2026-07-09 | KRW 8.270,00 | +6,99 % | KRW 7.750,00 | KRW 8.490,00 | KRW 7.710,00 | 1,11M |
| 2026-07-08 | KRW 7.730,00 | -8,19 % | KRW 8.330,00 | KRW 8.330,00 | KRW 7.510,00 | 711,31K |
| 2026-07-07 | KRW 8.420,00 | -4,32 % | KRW 8.800,00 | KRW 9.100,00 | KRW 8.120,00 | 920,51K |
| 2026-07-06 | KRW 8.800,00 | +4,02 % | KRW 8.860,00 | KRW 9.350,00 | KRW 8.380,00 | 1,95M |
| 2026-07-03 | KRW 8.460,00 | +18,49 % | KRW 8.050,00 | KRW 8.990,00 | KRW 7.230,00 | 2,28M |
| 2026-07-02 | KRW 7.140,00 | -12,07 % | KRW 7.800,00 | KRW 7.810,00 | KRW 7.070,00 | 483,70K |
| 2026-07-01 | KRW 8.120,00 | -0,37 % | KRW 8.120,00 | KRW 8.640,00 | KRW 7.930,00 | 591,85K |
| 2026-06-30 | KRW 8.150,00 | +10,14 % | KRW 7.400,00 | KRW 8.270,00 | KRW 7.400,00 | 877,81K |
| 2026-06-29 | KRW 7.400,00 | +4,67 % | KRW 6.950,00 | KRW 7.640,00 | KRW 6.950,00 | 396,13K |
| 2026-06-26 | KRW 7.070,00 | -0,70 % | KRW 7.050,00 | KRW 7.100,00 | KRW 6.540,00 | 735,77K |
| 2026-06-25 | KRW 7.120,00 | -1,79 % | KRW 7.320,00 | KRW 7.670,00 | KRW 7.000,00 | 472,43K |
| 2026-06-24 | KRW 7.250,00 | -2,16 % | KRW 7.400,00 | KRW 7.500,00 | KRW 6.970,00 | 499,85K |
| 2026-06-23 | KRW 7.410,00 | -12,82 % | KRW 8.500,00 | KRW 8.500,00 | KRW 7.410,00 | 706,56K |
| 2026-06-22 | KRW 8.500,00 | +0,71 % | KRW 8.320,00 | KRW 8.760,00 | KRW 8.290,00 | 387,84K |
| 2026-06-19 | KRW 8.440,00 | -4,09 % | KRW 8.800,00 | KRW 8.960,00 | KRW 8.130,00 | 531,03K |
| 2026-06-18 | KRW 8.800,00 | -1,90 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.500,00 | 519,00K |
| 2026-06-17 | KRW 8.970,00 | +0,11 % | KRW 8.960,00 | KRW 9.200,00 | KRW 8.650,00 | 485,85K |
| 2026-06-16 | KRW 8.960,00 | -3,45 % | KRW 9.390,00 | KRW 9.640,00 | KRW 8.880,00 | 596,62K |
| 2026-06-15 | KRW 9.280,00 | -7,66 % | KRW 10.050,00 | KRW 10.050,00 | KRW 8.950,00 | 939,61K |
| 2026-06-12 | KRW 10.050,00 | +20,65 % | KRW 8.690,00 | KRW 10.490,00 | KRW 8.510,00 | 1,72M |
| 2026-06-11 | KRW 8.330,00 | +5,04 % | KRW 7.800,00 | KRW 8.370,00 | KRW 7.560,00 | 462,29K |
| 2026-06-10 | KRW 7.930,00 | -3,06 % | KRW 8.030,00 | KRW 8.340,00 | KRW 7.720,00 | 415,66K |
| 2026-06-09 | KRW 8.180,00 | +4,74 % | KRW 8.010,00 | KRW 8.570,00 | KRW 7.960,00 | 775,37K |
| 2026-06-08 | KRW 7.810,00 | -7,79 % | KRW 7.600,00 | KRW 8.280,00 | KRW 7.320,00 | 1,11M |
| 2026-06-05 | KRW 8.470,00 | -2,76 % | KRW 8.700,00 | KRW 8.790,00 | KRW 8.270,00 | 580,60K |
| 2026-06-04 | KRW 8.710,00 | -1,14 % | KRW 8.810,00 | KRW 9.620,00 | KRW 8.400,00 | 1,36M |
| 2026-06-02 | KRW 8.810,00 | -5,37 % | KRW 9.290,00 | KRW 9.680,00 | KRW 8.250,00 | 1,47M |
| 2026-06-01 | KRW 9.310,00 | +10,83 % | KRW 8.500,00 | KRW 9.380,00 | KRW 8.130,00 | 1,99M |
| 2026-05-29 | KRW 8.400,00 | -11,21 % | KRW 9.600,00 | KRW 9.730,00 | KRW 7.970,00 | 2,48M |
| 2026-05-28 | KRW 9.460,00 | -4,64 % | KRW 9.970,00 | KRW 9.970,00 | KRW 9.130,00 | 844,96K |
| 2026-05-27 | KRW 9.920,00 | -5,07 % | KRW 10.840,00 | KRW 10.840,00 | KRW 9.510,00 | 1,44M |
| 2026-05-26 | KRW 10.450,00 | +6,74 % | KRW 10.070,00 | KRW 10.980,00 | KRW 10.000,00 | 1,38M |
| 2026-05-22 | KRW 9.790,00 | +2,84 % | KRW 9.610,00 | KRW 9.920,00 | KRW 9.390,00 | 967,41K |
| 2026-05-21 | KRW 9.520,00 | +0,74 % | KRW 9.710,00 | KRW 10.110,00 | KRW 9.440,00 | 1,15M |