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 10.000,00 | -0,30 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.890,00 | 7,70K |
| 2026-10-01 | KRW 10.030,00 | +0,30 % | KRW 10.000,00 | KRW 10.100,00 | KRW 9.850,00 | 10,92K |
| 2026-09-30 | KRW 10.000,00 | +0,60 % | KRW 9.980,00 | KRW 10.000,00 | KRW 9.870,00 | 7,46K |
| 2026-09-29 | KRW 9.940,00 | -0,20 % | KRW 10.070,00 | KRW 10.120,00 | KRW 9.860,00 | 8,73K |
| 2026-09-28 | KRW 9.960,00 | -0,10 % | KRW 10.090,00 | KRW 10.200,00 | KRW 9.960,00 | 22,11K |
| 2026-09-23 | KRW 9.970,00 | +0,50 % | KRW 10.050,00 | KRW 10.120,00 | KRW 9.850,00 | 6,79K |
| 2026-09-22 | KRW 9.920,00 | -0,20 % | KRW 10.000,00 | KRW 10.100,00 | KRW 9.840,00 | 8,06K |
| 2026-09-21 | KRW 9.940,00 | -0,20 % | KRW 9.900,00 | KRW 10.130,00 | KRW 9.890,00 | 13,19K |
| 2026-09-18 | KRW 9.960,00 | -0,60 % | KRW 10.030,00 | KRW 10.110,00 | KRW 9.950,00 | 5,40K |
| 2026-09-17 | KRW 10.020,00 | +0,10 % | KRW 10.040,00 | KRW 10.110,00 | KRW 9.950,00 | 12,63K |
| 2026-09-16 | KRW 10.010,00 | -0,50 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.800,00 | 23,69K |
| 2026-09-15 | KRW 10.060,00 | +0,40 % | KRW 10.090,00 | KRW 10.150,00 | KRW 9.930,00 | 9,39K |
| 2026-09-14 | KRW 10.020,00 | -0,79 % | KRW 10.100,00 | KRW 10.110,00 | KRW 9.980,00 | 12,48K |
| 2026-09-11 | KRW 10.100,00 | -0,59 % | KRW 10.160,00 | KRW 10.220,00 | KRW 9.880,00 | 20,39K |
| 2026-09-10 | KRW 10.160,00 | -1,74 % | KRW 10.330,00 | KRW 10.340,00 | KRW 10.120,00 | 25,19K |
| 2026-09-09 | KRW 10.340,00 | -0,29 % | KRW 10.280,00 | KRW 10.400,00 | KRW 10.220,00 | 18,08K |
| 2026-09-08 | KRW 10.370,00 | -1,24 % | KRW 10.410,00 | KRW 10.540,00 | KRW 10.310,00 | 26,73K |
| 2026-09-07 | KRW 10.500,00 | -0,19 % | KRW 10.460,00 | KRW 10.600,00 | KRW 10.140,00 | 50,62K |
| 2026-09-04 | KRW 10.520,00 | -2,41 % | KRW 10.700,00 | KRW 10.710,00 | KRW 10.330,00 | 56,45K |
| 2026-09-03 | KRW 10.780,00 | -1,01 % | KRW 10.960,00 | KRW 11.070,00 | KRW 10.550,00 | 64,58K |
| 2026-09-02 | KRW 10.890,00 | -4,56 % | KRW 12.000,00 | KRW 12.450,00 | KRW 10.770,00 | 228,92K |
| 2026-09-01 | KRW 11.410,00 | +6,84 % | KRW 10.580,00 | KRW 12.600,00 | KRW 10.190,00 | 937,56K |
| 2026-08-31 | KRW 10.680,00 | +5,74 % | KRW 10.150,00 | KRW 11.840,00 | KRW 9.920,00 | 720,54K |
| 2026-08-28 | KRW 10.100,00 | +0,90 % | KRW 10.080,00 | KRW 10.100,00 | KRW 9.880,00 | 11,04K |
| 2026-08-27 | KRW 10.010,00 | +0,10 % | KRW 10.000,00 | KRW 10.010,00 | KRW 9.880,00 | 10,38K |
| 2026-08-26 | KRW 10.000,00 | -1,38 % | KRW 10.140,00 | KRW 10.190,00 | KRW 9.950,00 | 9,29K |
| 2026-08-25 | KRW 10.140,00 | +0,40 % | KRW 9.940,00 | KRW 10.140,00 | KRW 9.790,00 | 13,23K |
| 2026-08-24 | KRW 10.100,00 | +2,12 % | KRW 10.040,00 | KRW 10.280,00 | KRW 9.850,00 | 15,13K |
| 2026-08-21 | KRW 9.890,00 | -2,27 % | KRW 10.110,00 | KRW 10.110,00 | KRW 9.730,00 | 18,53K |
| 2026-08-20 | KRW 10.120,00 | +1,40 % | KRW 10.110,00 | KRW 10.410,00 | KRW 9.960,00 | 23,26K |
| 2026-08-19 | KRW 9.980,00 | +0,10 % | KRW 9.970,00 | KRW 10.060,00 | KRW 9.690,00 | 14,29K |
| 2026-08-18 | KRW 9.970,00 | -0,99 % | KRW 10.170,00 | KRW 10.170,00 | KRW 9.760,00 | 22,90K |
| 2026-08-14 | KRW 10.070,00 | -1,56 % | KRW 10.350,00 | KRW 10.350,00 | KRW 10.000,00 | 17,85K |
| 2026-08-13 | KRW 10.230,00 | -2,48 % | KRW 10.450,00 | KRW 10.510,00 | KRW 10.170,00 | 22,34K |
| 2026-08-12 | KRW 10.490,00 | -0,38 % | KRW 10.530,00 | KRW 10.640,00 | KRW 10.210,00 | 19,70K |
| 2026-08-11 | KRW 10.530,00 | +1,06 % | KRW 10.270,00 | KRW 10.760,00 | KRW 10.270,00 | 32,13K |
| 2026-08-10 | KRW 10.420,00 | +2,86 % | KRW 10.150,00 | KRW 10.490,00 | KRW 10.110,00 | 29,87K |
| 2026-08-07 | KRW 10.130,00 | -5,94 % | KRW 10.450,00 | KRW 10.630,00 | KRW 10.100,00 | 82,05K |
| 2026-08-06 | KRW 10.770,00 | +3,66 % | KRW 10.300,00 | KRW 12.400,00 | KRW 10.200,00 | 992,66K |
| 2026-08-05 | KRW 10.390,00 | +2,16 % | KRW 10.170,00 | KRW 10.390,00 | KRW 9.960,00 | 16,72K |
| 2026-08-04 | KRW 10.170,00 | +4,95 % | KRW 9.740,00 | KRW 10.170,00 | KRW 9.700,00 | 18,57K |
| 2026-08-03 | KRW 9.690,00 | +2,76 % | KRW 9.430,00 | KRW 9.720,00 | KRW 9.230,00 | 15,32K |
| 2026-07-31 | KRW 9.430,00 | +2,17 % | KRW 9.110,00 | KRW 9.490,00 | KRW 9.060,00 | 17,22K |
| 2026-07-30 | KRW 9.230,00 | -0,75 % | KRW 8.830,00 | KRW 9.450,00 | KRW 8.830,00 | 33,63K |
| 2026-07-29 | KRW 9.300,00 | -2,21 % | KRW 9.310,00 | KRW 9.520,00 | KRW 8.810,00 | 29,39K |
| 2026-07-28 | KRW 9.510,00 | -1,96 % | KRW 9.690,00 | KRW 9.700,00 | KRW 9.110,00 | 22,09K |
| 2026-07-27 | KRW 9.700,00 | +0,21 % | KRW 9.600,00 | KRW 9.770,00 | KRW 9.500,00 | 10,54K |
| 2026-07-24 | KRW 9.680,00 | -1,83 % | KRW 9.860,00 | KRW 10.050,00 | KRW 9.300,00 | 23,54K |
| 2026-07-23 | KRW 9.860,00 | +0,72 % | KRW 9.790,00 | KRW 9.970,00 | KRW 9.700,00 | 8,08K |
| 2026-07-22 | KRW 9.790,00 | +1,03 % | KRW 9.810,00 | KRW 9.950,00 | KRW 9.690,00 | 7,32K |
| 2026-07-21 | KRW 9.690,00 | -4,25 % | KRW 10.050,00 | KRW 10.060,00 | KRW 9.670,00 | 17,19K |
| 2026-07-20 | KRW 10.120,00 | -2,60 % | KRW 10.390,00 | KRW 10.390,00 | KRW 9.850,00 | 21,33K |
| 2026-07-16 | KRW 10.390,00 | +4,00 % | KRW 9.970,00 | KRW 11.030,00 | KRW 9.890,00 | 69,17K |
| 2026-07-15 | KRW 9.990,00 | +1,73 % | KRW 9.980,00 | KRW 10.150,00 | KRW 9.770,00 | 16,29K |
| 2026-07-14 | KRW 9.820,00 | -0,91 % | KRW 9.520,00 | KRW 9.870,00 | KRW 9.260,00 | 53,53K |
| 2026-07-13 | KRW 9.910,00 | -3,13 % | KRW 10.230,00 | KRW 10.410,00 | KRW 9.670,00 | 22,10K |
| 2026-07-10 | KRW 10.230,00 | +0,59 % | KRW 10.170,00 | KRW 10.280,00 | KRW 9.950,00 | 12,84K |
| 2026-07-09 | KRW 10.170,00 | 0,00 % | KRW 10.050,00 | KRW 10.230,00 | KRW 9.610,00 | 22,32K |
| 2026-07-08 | KRW 10.170,00 | -0,97 % | KRW 10.260,00 | KRW 10.260,00 | KRW 9.590,00 | 18,97K |
| 2026-07-07 | KRW 10.270,00 | +0,88 % | KRW 10.180,00 | KRW 10.270,00 | KRW 9.770,00 | 9,53K |
| 2026-07-06 | KRW 10.180,00 | -0,10 % | KRW 10.130,00 | KRW 10.190,00 | KRW 9.710,00 | 13,14K |
| 2026-07-03 | KRW 10.190,00 | +2,10 % | KRW 10.100,00 | KRW 10.190,00 | KRW 9.650,00 | 8,21K |
| 2026-07-02 | KRW 9.980,00 | -1,48 % | KRW 10.140,00 | KRW 10.300,00 | KRW 9.700,00 | 18,65K |
| 2026-07-01 | KRW 10.130,00 | -0,78 % | KRW 10.050,00 | KRW 10.340,00 | KRW 10.010,00 | 9,02K |
| 2026-06-30 | KRW 10.210,00 | -2,11 % | KRW 10.350,00 | KRW 10.600,00 | KRW 10.100,00 | 11,33K |
| 2026-06-29 | KRW 10.430,00 | +6,00 % | KRW 9.710,00 | KRW 10.500,00 | KRW 9.620,00 | 29,45K |
| 2026-06-26 | KRW 9.840,00 | +0,72 % | KRW 9.780,00 | KRW 10.000,00 | KRW 9.100,00 | 32,07K |
| 2026-06-25 | KRW 9.770,00 | +1,03 % | KRW 9.650,00 | KRW 10.000,00 | KRW 9.580,00 | 18,19K |
| 2026-06-24 | KRW 9.670,00 | +1,26 % | KRW 9.500,00 | KRW 9.990,00 | KRW 9.350,00 | 21,89K |
| 2026-06-23 | KRW 9.550,00 | -6,65 % | KRW 10.230,00 | KRW 10.330,00 | KRW 9.550,00 | 31,06K |
| 2026-06-22 | KRW 10.230,00 | -2,39 % | KRW 10.480,00 | KRW 10.600,00 | KRW 10.000,00 | 22,03K |
| 2026-06-19 | KRW 10.480,00 | -2,33 % | KRW 10.700,00 | KRW 10.800,00 | KRW 10.120,00 | 19,83K |
| 2026-06-18 | KRW 10.730,00 | -1,01 % | KRW 10.740,00 | KRW 10.900,00 | KRW 10.420,00 | 11,15K |
| 2026-06-17 | KRW 10.840,00 | +2,36 % | KRW 10.520,00 | KRW 11.020,00 | KRW 10.460,00 | 24,13K |
| 2026-06-16 | KRW 10.590,00 | -1,03 % | KRW 10.700,00 | KRW 10.710,00 | KRW 10.450,00 | 15,77K |
| 2026-06-15 | KRW 10.700,00 | +4,59 % | KRW 10.240,00 | KRW 10.900,00 | KRW 10.240,00 | 23,70K |
| 2026-06-12 | KRW 10.230,00 | +0,79 % | KRW 10.160,00 | KRW 10.430,00 | KRW 10.080,00 | 20,46K |
| 2026-06-11 | KRW 10.150,00 | 0,00 % | KRW 10.130,00 | KRW 10.160,00 | KRW 9.850,00 | 14,55K |
| 2026-06-10 | KRW 10.150,00 | -0,29 % | KRW 10.180,00 | KRW 10.280,00 | KRW 9.900,00 | 3 |
| 2026-06-09 | KRW 10.180,00 | +4,95 % | KRW 9.550,00 | KRW 10.380,00 | KRW 9.550,00 | 27,22K |
| 2026-06-08 | KRW 9.700,00 | -4,72 % | KRW 9.950,00 | KRW 10.080,00 | KRW 9.500,00 | 36,65K |
| 2026-06-05 | KRW 10.180,00 | -4,59 % | KRW 10.410,00 | KRW 10.900,00 | KRW 10.180,00 | 27,31K |
| 2026-06-04 | KRW 10.670,00 | -2,91 % | KRW 10.990,00 | KRW 11.040,00 | KRW 10.670,00 | 25,24K |
| 2026-06-02 | KRW 10.990,00 | -3,34 % | KRW 11.010,00 | KRW 11.160,00 | KRW 10.950,00 | 32,54K |
| 2026-06-01 | KRW 11.370,00 | -3,89 % | KRW 11.370,00 | KRW 11.710,00 | KRW 10.990,00 | 60,65K |
| 2026-05-29 | KRW 11.830,00 | 0,00 % | KRW 11.720,00 | KRW 11.830,00 | KRW 11.300,00 | 40,76K |
| 2026-05-28 | KRW 11.830,00 | -1,66 % | KRW 11.810,00 | KRW 12.020,00 | KRW 11.400,00 | 30,32K |
| 2026-05-27 | KRW 12.030,00 | -1,96 % | KRW 12.100,00 | KRW 12.130,00 | KRW 11.690,00 | 58,07K |
| 2026-05-26 | KRW 12.270,00 | -4,88 % | KRW 13.140,00 | KRW 13.140,00 | KRW 12.000,00 | 139,21K |
| 2026-05-22 | KRW 12.900,00 | -1,68 % | KRW 13.230,00 | KRW 13.470,00 | KRW 12.900,00 | 62,88K |