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 12.690,00 | -0,31 % | KRW 12.730,00 | KRW 12.950,00 | KRW 12.600,00 | 9,10K |
| 2026-10-01 | KRW 12.730,00 | -1,93 % | KRW 12.980,00 | KRW 12.980,00 | KRW 12.590,00 | 13,74K |
| 2026-09-30 | KRW 12.980,00 | +0,23 % | KRW 12.950,00 | KRW 12.980,00 | KRW 12.700,00 | 5,72K |
| 2026-09-29 | KRW 12.950,00 | +0,70 % | KRW 12.860,00 | KRW 13.000,00 | KRW 12.620,00 | 3,55K |
| 2026-09-28 | KRW 12.860,00 | +0,63 % | KRW 13.100,00 | KRW 13.100,00 | KRW 12.780,00 | 4,73K |
| 2026-09-23 | KRW 12.780,00 | -1,08 % | KRW 12.920,00 | KRW 12.920,00 | KRW 12.730,00 | 6,13K |
| 2026-09-22 | KRW 12.920,00 | 0,00 % | KRW 12.930,00 | KRW 12.930,00 | KRW 12.740,00 | 10,46K |
| 2026-09-21 | KRW 12.920,00 | +0,08 % | KRW 12.910,00 | KRW 13.030,00 | KRW 12.710,00 | 3,87K |
| 2026-09-18 | KRW 12.910,00 | -0,15 % | KRW 13.170,00 | KRW 13.170,00 | KRW 12.910,00 | 3,26K |
| 2026-09-17 | KRW 12.930,00 | -0,08 % | KRW 13.020,00 | KRW 13.020,00 | KRW 12.910,00 | 5,02K |
| 2026-09-16 | KRW 12.940,00 | -0,46 % | KRW 13.000,00 | KRW 13.050,00 | KRW 12.830,00 | 5,67K |
| 2026-09-15 | KRW 13.000,00 | -0,54 % | KRW 13.180,00 | KRW 13.180,00 | KRW 12.900,00 | 11,88K |
| 2026-09-14 | KRW 13.070,00 | -0,46 % | KRW 13.150,00 | KRW 13.200,00 | KRW 12.960,00 | 3,03K |
| 2026-09-11 | KRW 13.130,00 | +1,86 % | KRW 12.890,00 | KRW 13.180,00 | KRW 12.890,00 | 11,12K |
| 2026-09-10 | KRW 12.890,00 | -0,31 % | KRW 12.930,00 | KRW 13.130,00 | KRW 12.660,00 | 17,14K |
| 2026-09-09 | KRW 12.930,00 | -0,15 % | KRW 13.190,00 | KRW 13.190,00 | KRW 12.800,00 | 4,40K |
| 2026-09-08 | KRW 12.950,00 | -1,52 % | KRW 13.290,00 | KRW 13.290,00 | KRW 12.950,00 | 7,26K |
| 2026-09-07 | KRW 13.150,00 | -0,98 % | KRW 13.280,00 | KRW 13.280,00 | KRW 12.980,00 | 5,82K |
| 2026-09-04 | KRW 13.280,00 | +0,08 % | KRW 13.340,00 | KRW 13.390,00 | KRW 13.220,00 | 9,34K |
| 2026-09-03 | KRW 13.270,00 | +0,91 % | KRW 13.150,00 | KRW 13.330,00 | KRW 13.150,00 | 31,64K |
| 2026-09-02 | KRW 13.150,00 | +0,61 % | KRW 13.070,00 | KRW 13.290,00 | KRW 12.960,00 | 23,55K |
| 2026-09-01 | KRW 13.070,00 | -0,46 % | KRW 13.190,00 | KRW 13.220,00 | KRW 13.030,00 | 3,98K |
| 2026-08-31 | KRW 13.130,00 | +0,23 % | KRW 13.100,00 | KRW 13.140,00 | KRW 12.950,00 | 15,44K |
| 2026-08-28 | KRW 13.100,00 | -0,08 % | KRW 13.280,00 | KRW 13.280,00 | KRW 13.020,00 | 7,06K |
| 2026-08-27 | KRW 13.110,00 | -1,43 % | KRW 13.350,00 | KRW 13.350,00 | KRW 13.110,00 | 16,07K |
| 2026-08-26 | KRW 13.300,00 | +2,62 % | KRW 12.960,00 | KRW 13.320,00 | KRW 12.810,00 | 27,62K |
| 2026-08-25 | KRW 12.960,00 | +0,08 % | KRW 12.950,00 | KRW 13.200,00 | KRW 12.660,00 | 9,21K |
| 2026-08-24 | KRW 12.950,00 | +0,47 % | KRW 12.890,00 | KRW 12.970,00 | KRW 12.710,00 | 11,38K |
| 2026-08-21 | KRW 12.890,00 | -0,77 % | KRW 13.020,00 | KRW 13.020,00 | KRW 12.730,00 | 9,53K |
| 2026-08-20 | KRW 12.990,00 | +0,70 % | KRW 12.900,00 | KRW 13.090,00 | KRW 12.860,00 | 19,26K |
| 2026-08-19 | KRW 12.900,00 | -3,95 % | KRW 13.430,00 | KRW 13.430,00 | KRW 12.190,00 | 29,39K |
| 2026-08-18 | KRW 13.430,00 | -1,83 % | KRW 13.680,00 | KRW 13.700,00 | KRW 13.230,00 | 23,81K |
| 2026-08-14 | KRW 13.680,00 | +7,89 % | KRW 12.950,00 | KRW 13.680,00 | KRW 12.950,00 | 53,83K |
| 2026-08-13 | KRW 12.680,00 | -1,78 % | KRW 12.820,00 | KRW 12.950,00 | KRW 12.680,00 | 17,29K |
| 2026-08-12 | KRW 12.910,00 | -1,45 % | KRW 13.200,00 | KRW 13.230,00 | KRW 12.840,00 | 8,79K |
| 2026-08-11 | KRW 13.100,00 | 0,00 % | KRW 13.090,00 | KRW 13.320,00 | KRW 12.900,00 | 16,73K |
| 2026-08-10 | KRW 13.100,00 | +2,75 % | KRW 12.900,00 | KRW 13.100,00 | KRW 12.900,00 | 24,45K |
| 2026-08-07 | KRW 12.750,00 | +1,59 % | KRW 12.460,00 | KRW 12.850,00 | KRW 12.450,00 | 18,97K |
| 2026-08-06 | KRW 12.550,00 | +0,72 % | KRW 12.450,00 | KRW 12.660,00 | KRW 12.450,00 | 9,70K |
| 2026-08-05 | KRW 12.460,00 | +0,48 % | KRW 12.400,00 | KRW 12.540,00 | KRW 12.400,00 | 9,73K |
| 2026-08-04 | KRW 12.400,00 | +0,73 % | KRW 12.320,00 | KRW 12.430,00 | KRW 12.320,00 | 4,17K |
| 2026-08-03 | KRW 12.310,00 | +0,41 % | KRW 12.370,00 | KRW 12.400,00 | KRW 12.220,00 | 4,16K |
| 2026-07-31 | KRW 12.260,00 | -0,16 % | KRW 12.300,00 | KRW 12.330,00 | KRW 12.170,00 | 12,18K |
| 2026-07-30 | KRW 12.280,00 | +3,89 % | KRW 11.990,00 | KRW 12.310,00 | KRW 11.990,00 | 22,49K |
| 2026-07-29 | KRW 11.820,00 | -1,50 % | KRW 12.000,00 | KRW 12.230,00 | KRW 11.680,00 | 27,40K |
| 2026-07-28 | KRW 12.000,00 | -1,64 % | KRW 12.140,00 | KRW 12.200,00 | KRW 11.940,00 | 10,60K |
| 2026-07-27 | KRW 12.200,00 | +1,24 % | KRW 12.050,00 | KRW 12.310,00 | KRW 12.050,00 | 12,08K |
| 2026-07-24 | KRW 12.050,00 | +0,75 % | KRW 12.080,00 | KRW 12.200,00 | KRW 11.950,00 | 8,10K |
| 2026-07-23 | KRW 11.960,00 | -0,33 % | KRW 11.970,00 | KRW 12.200,00 | KRW 11.960,00 | 11,97K |
| 2026-07-22 | KRW 12.000,00 | 0,00 % | KRW 11.950,00 | KRW 12.290,00 | KRW 11.950,00 | 15,51K |
| 2026-07-21 | KRW 12.000,00 | +0,59 % | KRW 11.860,00 | KRW 12.100,00 | KRW 11.860,00 | 9,29K |
| 2026-07-20 | KRW 11.930,00 | -0,17 % | KRW 11.950,00 | KRW 12.080,00 | KRW 11.860,00 | 4,93K |
| 2026-07-16 | KRW 11.950,00 | +0,42 % | KRW 11.900,00 | KRW 12.140,00 | KRW 11.640,00 | 10,55K |
| 2026-07-15 | KRW 11.900,00 | +1,28 % | KRW 11.770,00 | KRW 11.990,00 | KRW 11.700,00 | 10,27K |
| 2026-07-14 | KRW 11.750,00 | +1,64 % | KRW 11.560,00 | KRW 11.770,00 | KRW 11.520,00 | 12,90K |
| 2026-07-13 | KRW 11.560,00 | -1,62 % | KRW 11.750,00 | KRW 11.990,00 | KRW 11.550,00 | 10,48K |
| 2026-07-10 | KRW 11.750,00 | +1,73 % | KRW 11.800,00 | KRW 12.150,00 | KRW 11.750,00 | 10,17K |
| 2026-07-09 | KRW 11.550,00 | -3,02 % | KRW 11.910,00 | KRW 11.940,00 | KRW 11.450,00 | 14,82K |
| 2026-07-08 | KRW 11.910,00 | -1,98 % | KRW 11.910,00 | KRW 12.120,00 | KRW 11.700,00 | 11,95K |
| 2026-07-07 | KRW 12.150,00 | -0,08 % | KRW 12.070,00 | KRW 12.240,00 | KRW 11.810,00 | 22,78K |
| 2026-07-06 | KRW 12.160,00 | -0,25 % | KRW 12.200,00 | KRW 12.270,00 | KRW 12.040,00 | 23,10K |
| 2026-07-03 | KRW 12.190,00 | +2,27 % | KRW 11.930,00 | KRW 12.200,00 | KRW 11.770,00 | 16,11K |
| 2026-07-02 | KRW 11.920,00 | -0,67 % | KRW 12.000,00 | KRW 12.180,00 | KRW 11.790,00 | 12,30K |
| 2026-07-01 | KRW 12.000,00 | +2,74 % | KRW 11.850,00 | KRW 12.080,00 | KRW 11.680,00 | 15,88K |
| 2026-06-30 | KRW 11.680,00 | -1,93 % | KRW 11.980,00 | KRW 11.980,00 | KRW 11.640,00 | 5,27K |
| 2026-06-29 | KRW 11.910,00 | +6,06 % | KRW 11.230,00 | KRW 11.980,00 | KRW 11.230,00 | 20,37K |
| 2026-06-26 | KRW 11.230,00 | -1,40 % | KRW 11.640,00 | KRW 11.640,00 | KRW 11.180,00 | 26,95K |
| 2026-06-25 | KRW 11.390,00 | -1,81 % | KRW 11.600,00 | KRW 11.650,00 | KRW 11.360,00 | 5,07K |
| 2026-06-24 | KRW 11.600,00 | +1,58 % | KRW 11.370,00 | KRW 11.620,00 | KRW 11.260,00 | 28,84K |
| 2026-06-23 | KRW 11.420,00 | -0,52 % | KRW 11.420,00 | KRW 11.680,00 | KRW 11.350,00 | 45,60K |
| 2026-06-22 | KRW 11.480,00 | -1,03 % | KRW 11.400,00 | KRW 12.000,00 | KRW 11.350,00 | 33,58K |
| 2026-06-19 | KRW 11.600,00 | -0,26 % | KRW 11.630,00 | KRW 11.750,00 | KRW 11.410,00 | 23,34K |
| 2026-06-18 | KRW 11.630,00 | -3,73 % | KRW 12.200,00 | KRW 12.250,00 | KRW 11.630,00 | 35,28K |
| 2026-06-17 | KRW 12.080,00 | -1,06 % | KRW 12.300,00 | KRW 12.300,00 | KRW 11.990,00 | 14,72K |
| 2026-06-16 | KRW 12.210,00 | +0,74 % | KRW 12.180,00 | KRW 12.270,00 | KRW 12.080,00 | 15,24K |
| 2026-06-15 | KRW 12.120,00 | +0,17 % | KRW 12.200,00 | KRW 12.220,00 | KRW 12.100,00 | 8,71K |
| 2026-06-12 | KRW 12.100,00 | +0,83 % | KRW 12.000,00 | KRW 12.300,00 | KRW 12.000,00 | 18,58K |
| 2026-06-11 | KRW 12.000,00 | -0,17 % | KRW 12.020,00 | KRW 12.020,00 | KRW 11.820,00 | 4,93K |
| 2026-06-10 | KRW 12.020,00 | +1,43 % | KRW 11.650,00 | KRW 12.020,00 | KRW 11.650,00 | 19,49K |
| 2026-06-09 | KRW 11.850,00 | +1,72 % | KRW 11.800,00 | KRW 11.890,00 | KRW 11.730,00 | 5,51K |
| 2026-06-08 | KRW 11.650,00 | -3,32 % | KRW 11.950,00 | KRW 11.950,00 | KRW 11.530,00 | 16,99K |
| 2026-06-05 | KRW 12.050,00 | -1,15 % | KRW 12.100,00 | KRW 12.370,00 | KRW 11.900,00 | 24,15K |
| 2026-06-04 | KRW 12.190,00 | -0,41 % | KRW 12.150,00 | KRW 12.350,00 | KRW 12.030,00 | 10,45K |
| 2026-06-02 | KRW 12.240,00 | -0,65 % | KRW 12.230,00 | KRW 12.260,00 | KRW 12.000,00 | 22,87K |
| 2026-06-01 | KRW 12.320,00 | -0,08 % | KRW 12.100,00 | KRW 12.400,00 | KRW 12.010,00 | 24,11K |
| 2026-05-29 | KRW 12.330,00 | -2,53 % | KRW 12.630,00 | KRW 12.740,00 | KRW 12.200,00 | 40,88K |
| 2026-05-28 | KRW 12.650,00 | +0,32 % | KRW 12.740,00 | KRW 12.890,00 | KRW 12.330,00 | 50,62K |
| 2026-05-27 | KRW 12.610,00 | -0,71 % | KRW 12.680,00 | KRW 12.730,00 | KRW 12.550,00 | 19,62K |
| 2026-05-26 | KRW 12.700,00 | -2,08 % | KRW 13.100,00 | KRW 13.140,00 | KRW 12.670,00 | 14,60K |
| 2026-05-22 | KRW 12.970,00 | +1,33 % | KRW 12.800,00 | KRW 13.050,00 | KRW 12.800,00 | 7,77K |