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 12.610,00 | +1,69 % | KRW 12.400,00 | KRW 12.680,00 | KRW 12.220,00 | 276,05K |
| 2026-09-30 | KRW 12.400,00 | -2,52 % | KRW 12.800,00 | KRW 12.860,00 | KRW 12.330,00 | 358,01K |
| 2026-09-29 | KRW 12.720,00 | -0,70 % | KRW 12.640,00 | KRW 12.850,00 | KRW 12.000,00 | 512,70K |
| 2026-09-28 | KRW 12.810,00 | -0,93 % | KRW 12.950,00 | KRW 13.370,00 | KRW 12.800,00 | 532,68K |
| 2026-09-23 | KRW 12.930,00 | +3,69 % | KRW 12.360,00 | KRW 14.250,00 | KRW 12.260,00 | 3,66M |
| 2026-09-22 | KRW 12.470,00 | +1,71 % | KRW 12.420,00 | KRW 14.300,00 | KRW 12.310,00 | 2,83M |
| 2026-09-21 | KRW 12.260,00 | -7,26 % | KRW 13.100,00 | KRW 13.200,00 | KRW 12.260,00 | 948,15K |
| 2026-09-18 | KRW 13.220,00 | +14,66 % | KRW 11.530,00 | KRW 14.350,00 | KRW 11.230,00 | 5,80M |
| 2026-09-17 | KRW 11.530,00 | +13,26 % | KRW 10.380,00 | KRW 12.950,00 | KRW 10.300,00 | 2,58M |
| 2026-09-16 | KRW 10.180,00 | +2,62 % | KRW 10.010,00 | KRW 10.190,00 | KRW 9.820,00 | 58,70K |
| 2026-09-15 | KRW 9.920,00 | +1,85 % | KRW 9.700,00 | KRW 10.120,00 | KRW 9.650,00 | 58,15K |
| 2026-09-14 | KRW 9.740,00 | -2,70 % | KRW 9.980,00 | KRW 10.140,00 | KRW 9.730,00 | 81,08K |
| 2026-09-11 | KRW 10.010,00 | -0,89 % | KRW 10.100,00 | KRW 10.160,00 | KRW 9.790,00 | 56,00K |
| 2026-09-10 | KRW 10.100,00 | +1,20 % | KRW 9.950,00 | KRW 10.130,00 | KRW 9.770,00 | 50,97K |
| 2026-09-09 | KRW 9.980,00 | +1,01 % | KRW 9.900,00 | KRW 10.370,00 | KRW 9.750,00 | 84,55K |
| 2026-09-08 | KRW 9.880,00 | +2,28 % | KRW 9.660,00 | KRW 10.190,00 | KRW 9.660,00 | 87,70K |
| 2026-09-07 | KRW 9.660,00 | +0,63 % | KRW 9.600,00 | KRW 9.820,00 | KRW 9.450,00 | 66,51K |
| 2026-09-04 | KRW 9.600,00 | +3,34 % | KRW 9.430,00 | KRW 9.840,00 | KRW 9.430,00 | 72,39K |
| 2026-09-03 | KRW 9.290,00 | -2,42 % | KRW 9.580,00 | KRW 9.720,00 | KRW 9.220,00 | 61,83K |
| 2026-09-02 | KRW 9.520,00 | -3,55 % | KRW 9.540,00 | KRW 9.870,00 | KRW 9.500,00 | 54,01K |
| 2026-09-01 | KRW 9.870,00 | -2,85 % | KRW 10.060,00 | KRW 10.330,00 | KRW 9.800,00 | 80,17K |
| 2026-08-31 | KRW 10.160,00 | -1,26 % | KRW 10.150,00 | KRW 10.280,00 | KRW 9.650,00 | 79,90K |
| 2026-08-28 | KRW 10.290,00 | -0,10 % | KRW 10.300,00 | KRW 10.480,00 | KRW 10.070,00 | 47,89K |
| 2026-08-27 | KRW 10.300,00 | +2,79 % | KRW 10.110,00 | KRW 10.420,00 | KRW 9.990,00 | 65,33K |
| 2026-08-26 | KRW 10.020,00 | -0,89 % | KRW 10.050,00 | KRW 10.220,00 | KRW 9.820,00 | 54,50K |
| 2026-08-25 | KRW 10.110,00 | +2,95 % | KRW 9.780,00 | KRW 10.130,00 | KRW 9.280,00 | 68,14K |
| 2026-08-24 | KRW 9.820,00 | -0,71 % | KRW 9.960,00 | KRW 10.190,00 | KRW 9.770,00 | 81,65K |
| 2026-08-21 | KRW 9.890,00 | -9,27 % | KRW 10.780,00 | KRW 10.780,00 | KRW 9.890,00 | 156,31K |
| 2026-08-20 | KRW 10.900,00 | +0,83 % | KRW 10.920,00 | KRW 11.090,00 | KRW 10.710,00 | 66,32K |
| 2026-08-19 | KRW 10.810,00 | -4,67 % | KRW 11.010,00 | KRW 11.290,00 | KRW 10.800,00 | 101,91K |
| 2026-08-18 | KRW 11.340,00 | -4,55 % | KRW 11.990,00 | KRW 12.060,00 | KRW 11.230,00 | 143,99K |
| 2026-08-14 | KRW 11.880,00 | +1,19 % | KRW 11.930,00 | KRW 12.100,00 | KRW 11.610,00 | 156,94K |
| 2026-08-13 | KRW 11.740,00 | +3,16 % | KRW 11.700,00 | KRW 12.360,00 | KRW 11.610,00 | 260,89K |
| 2026-08-12 | KRW 11.380,00 | +1,52 % | KRW 11.180,00 | KRW 11.500,00 | KRW 10.870,00 | 95,09K |
| 2026-08-11 | KRW 11.210,00 | -1,58 % | KRW 11.390,00 | KRW 11.650,00 | KRW 10.860,00 | 156,70K |
| 2026-08-10 | KRW 11.390,00 | +11,12 % | KRW 11.200,00 | KRW 11.550,00 | KRW 10.670,00 | 398,09K |
| 2026-08-07 | KRW 10.250,00 | 0,00 % | KRW 10.400,00 | KRW 10.780,00 | KRW 10.050,00 | 135,24K |
| 2026-08-06 | KRW 10.250,00 | +0,59 % | KRW 10.090,00 | KRW 10.490,00 | KRW 9.790,00 | 157,07K |
| 2026-08-05 | KRW 10.190,00 | +5,38 % | KRW 9.770,00 | KRW 10.260,00 | KRW 9.770,00 | 166,76K |
| 2026-08-04 | KRW 9.670,00 | +9,02 % | KRW 8.950,00 | KRW 9.940,00 | KRW 8.950,00 | 250,93K |
| 2026-08-03 | KRW 8.870,00 | +3,50 % | KRW 8.570,00 | KRW 9.230,00 | KRW 8.210,00 | 119,78K |
| 2026-07-31 | KRW 8.570,00 | +12,76 % | KRW 7.810,00 | KRW 8.600,00 | KRW 7.810,00 | 167,55K |
| 2026-07-30 | KRW 7.600,00 | -1,94 % | KRW 7.320,00 | KRW 8.040,00 | KRW 7.320,00 | 125,88K |
| 2026-07-29 | KRW 7.750,00 | -7,52 % | KRW 8.380,00 | KRW 8.600,00 | KRW 7.300,00 | 301,68K |
| 2026-07-28 | KRW 8.380,00 | -8,11 % | KRW 8.800,00 | KRW 9.090,00 | KRW 8.280,00 | 202,30K |
| 2026-07-27 | KRW 9.120,00 | -3,59 % | KRW 9.460,00 | KRW 10.030,00 | KRW 9.050,00 | 122,58K |
| 2026-07-24 | KRW 9.460,00 | -2,27 % | KRW 9.590,00 | KRW 9.650,00 | KRW 9.150,00 | 111,40K |
| 2026-07-23 | KRW 9.680,00 | +6,37 % | KRW 9.100,00 | KRW 9.680,00 | KRW 9.090,00 | 92,50K |
| 2026-07-22 | KRW 9.100,00 | +1,56 % | KRW 9.150,00 | KRW 9.530,00 | KRW 9.040,00 | 127,05K |
| 2026-07-21 | KRW 8.960,00 | -0,44 % | KRW 8.840,00 | KRW 9.090,00 | KRW 8.520,00 | 134,40K |
| 2026-07-20 | KRW 9.000,00 | -7,12 % | KRW 9.590,00 | KRW 9.590,00 | KRW 8.950,00 | 131,88K |
| 2026-07-16 | KRW 9.690,00 | -4,34 % | KRW 10.120,00 | KRW 10.120,00 | KRW 9.410,00 | 164,07K |
| 2026-07-15 | KRW 10.130,00 | +2,63 % | KRW 10.030,00 | KRW 10.450,00 | KRW 9.910,00 | 138,07K |
| 2026-07-14 | KRW 9.870,00 | -2,47 % | KRW 9.980,00 | KRW 10.120,00 | KRW 9.320,00 | 197,44K |
| 2026-07-13 | KRW 10.120,00 | -6,81 % | KRW 10.900,00 | KRW 11.840,00 | KRW 10.050,00 | 143,34K |
| 2026-07-10 | KRW 10.860,00 | +6,89 % | KRW 10.160,00 | KRW 11.200,00 | KRW 10.160,00 | 147,24K |
| 2026-07-09 | KRW 10.160,00 | +5,07 % | KRW 9.670,00 | KRW 10.390,00 | KRW 9.550,00 | 263,02K |
| 2026-07-08 | KRW 9.670,00 | -8,86 % | KRW 10.390,00 | KRW 10.390,00 | KRW 9.670,00 | 334,78K |
| 2026-07-07 | KRW 10.610,00 | -6,60 % | KRW 11.190,00 | KRW 11.340,00 | KRW 10.270,00 | 294,08K |
| 2026-07-06 | KRW 11.360,00 | -3,15 % | KRW 11.800,00 | KRW 11.930,00 | KRW 11.140,00 | 159,43K |
| 2026-07-03 | KRW 11.730,00 | +1,56 % | KRW 11.550,00 | KRW 12.060,00 | KRW 10.730,00 | 206,70K |
| 2026-07-02 | KRW 11.550,00 | -9,34 % | KRW 12.590,00 | KRW 12.590,00 | KRW 11.500,00 | 212,69K |
| 2026-07-01 | KRW 12.740,00 | +4,08 % | KRW 12.200,00 | KRW 12.980,00 | KRW 11.950,00 | 275,81K |
| 2026-06-30 | KRW 12.240,00 | +0,74 % | KRW 12.400,00 | KRW 12.620,00 | KRW 11.820,00 | 270,34K |
| 2026-06-29 | KRW 12.150,00 | +8,48 % | KRW 11.200,00 | KRW 12.360,00 | KRW 11.100,00 | 256,03K |
| 2026-06-26 | KRW 11.200,00 | -6,67 % | KRW 12.040,00 | KRW 12.040,00 | KRW 10.890,00 | 337,30K |
| 2026-06-25 | KRW 12.000,00 | -1,56 % | KRW 11.980,00 | KRW 12.350,00 | KRW 11.710,00 | 336,97K |
| 2026-06-24 | KRW 12.190,00 | +1,16 % | KRW 11.800,00 | KRW 12.470,00 | KRW 11.690,00 | 437,53K |
| 2026-06-23 | KRW 12.050,00 | -14,23 % | KRW 13.480,00 | KRW 13.730,00 | KRW 12.050,00 | 802,55K |
| 2026-06-22 | KRW 14.050,00 | -5,32 % | KRW 14.840,00 | KRW 15.080,00 | KRW 13.810,00 | 470,55K |
| 2026-06-19 | KRW 14.840,00 | -8,96 % | KRW 15.870,00 | KRW 16.080,00 | KRW 14.590,00 | 678,67K |
| 2026-06-18 | KRW 16.300,00 | -7,91 % | KRW 17.700,00 | KRW 17.700,00 | KRW 15.940,00 | 822,72K |
| 2026-06-17 | KRW 17.700,00 | -3,65 % | KRW 18.450,00 | KRW 19.520,00 | KRW 17.520,00 | 793,71K |
| 2026-06-16 | KRW 18.370,00 | +1,49 % | KRW 18.600,00 | KRW 19.950,00 | KRW 17.650,00 | 1,08M |
| 2026-06-15 | KRW 18.100,00 | -12,56 % | KRW 20.200,00 | KRW 20.600,00 | KRW 18.000,00 | 1,12M |
| 2026-06-12 | KRW 20.700,00 | -1,90 % | KRW 22.000,00 | KRW 24.200,00 | KRW 20.300,00 | 1,47M |
| 2026-06-11 | KRW 21.100,00 | -6,22 % | KRW 22.450,00 | KRW 24.150,00 | KRW 18.210,00 | 2,23M |
| 2026-06-10 | KRW 22.500,00 | +0,90 % | KRW 23.000,00 | KRW 23.200,00 | KRW 21.200,00 | 1,25K |
| 2026-06-09 | KRW 22.300,00 | +9,85 % | KRW 20.500,00 | KRW 22.600,00 | KRW 20.350,00 | 531,00K |
| 2026-06-08 | KRW 20.300,00 | -6,67 % | KRW 19.630,00 | KRW 21.550,00 | KRW 19.610,00 | 542,69K |
| 2026-06-05 | KRW 21.750,00 | -4,61 % | KRW 22.800,00 | KRW 23.300,00 | KRW 21.000,00 | 523,16K |
| 2026-06-04 | KRW 22.800,00 | -3,80 % | KRW 23.900,00 | KRW 24.600,00 | KRW 21.600,00 | 757,44K |
| 2026-06-02 | KRW 23.700,00 | -5,58 % | KRW 23.500,00 | KRW 24.550,00 | KRW 21.500,00 | 1,24M |
| 2026-06-01 | KRW 25.100,00 | -6,17 % | KRW 25.500,00 | KRW 26.900,00 | KRW 24.650,00 | 1,19M |
| 2026-05-29 | KRW 26.750,00 | -10,54 % | KRW 30.000,00 | KRW 30.000,00 | KRW 26.300,00 | 1,44M |
| 2026-05-28 | KRW 29.900,00 | -8,14 % | KRW 32.900,00 | KRW 33.250,00 | KRW 28.600,00 | 1,77M |
| 2026-05-27 | KRW 32.550,00 | -4,96 % | KRW 34.250,00 | KRW 39.600,00 | KRW 31.600,00 | 7,37M |
| 2026-05-26 | KRW 34.250,00 | +20,18 % | KRW 28.900,00 | KRW 37.050,00 | KRW 28.900,00 | 5,62M |
| 2026-05-22 | KRW 28.500,00 | +11,55 % | KRW 24.900,00 | KRW 29.500,00 | KRW 24.300,00 | 2,78M |
| 2026-05-21 | KRW 25.550,00 | +5,80 % | KRW 25.150,00 | KRW 26.400,00 | KRW 24.050,00 | 2,04M |