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 10.260,00 | -1,06 % | KRW 10.370,00 | KRW 10.780,00 | KRW 10.200,00 | 122,35K |
| 2026-10-01 | KRW 10.370,00 | +3,60 % | KRW 10.010,00 | KRW 10.380,00 | KRW 9.900,00 | 101,62K |
| 2026-09-30 | KRW 10.010,00 | +16,69 % | KRW 10.620,00 | KRW 10.630,00 | KRW 9.980,00 | 141,49K |
| 2026-09-29 | KRW 8.578,49 | +0,09 % | KRW 8.263,46 | KRW 8.691,57 | KRW 8.263,46 | 160,16K |
| 2026-09-28 | KRW 8.570,41 | -0,19 % | KRW 8.586,56 | KRW 8.836,97 | KRW 8.465,40 | 131,26K |
| 2026-09-23 | KRW 8.586,56 | +2,21 % | KRW 8.473,48 | KRW 8.780,43 | KRW 8.433,09 | 115,96K |
| 2026-09-22 | KRW 8.400,78 | -1,79 % | KRW 8.635,03 | KRW 9.087,38 | KRW 8.392,70 | 359,79K |
| 2026-09-21 | KRW 8.554,25 | -20,43 % | KRW 8.683,50 | KRW 8.885,44 | KRW 8.497,71 | 167,19K |
| 2026-09-18 | KRW 10.750,00 | -0,65 % | KRW 11.080,00 | KRW 11.200,00 | KRW 10.620,00 | 187,60K |
| 2026-09-17 | KRW 10.820,00 | +0,84 % | KRW 10.640,00 | KRW 11.150,00 | KRW 10.540,00 | 275,59K |
| 2026-09-16 | KRW 10.730,00 | +5,82 % | KRW 10.250,00 | KRW 11.790,00 | KRW 9.910,00 | 1,01M |
| 2026-09-15 | KRW 10.140,00 | -1,07 % | KRW 10.100,00 | KRW 10.450,00 | KRW 10.000,00 | 84,11K |
| 2026-09-14 | KRW 10.250,00 | -2,57 % | KRW 10.510,00 | KRW 10.650,00 | KRW 10.020,00 | 138,48K |
| 2026-09-11 | KRW 10.520,00 | +3,65 % | KRW 9.730,00 | KRW 12.250,00 | KRW 9.730,00 | 1,19M |
| 2026-09-10 | KRW 10.150,00 | +1,50 % | KRW 10.000,00 | KRW 10.460,00 | KRW 9.370,00 | 159,21K |
| 2026-09-09 | KRW 10.000,00 | +0,70 % | KRW 10.020,00 | KRW 10.310,00 | KRW 9.850,00 | 153,21K |
| 2026-09-08 | KRW 9.930,00 | -2,17 % | KRW 10.150,00 | KRW 10.230,00 | KRW 9.730,00 | 146,99K |
| 2026-09-07 | KRW 10.150,00 | +1,50 % | KRW 10.320,00 | KRW 10.500,00 | KRW 10.000,00 | 155,45K |
| 2026-09-04 | KRW 10.000,00 | -0,79 % | KRW 10.330,00 | KRW 10.890,00 | KRW 9.900,00 | 230,51K |
| 2026-09-03 | KRW 10.080,00 | -4,09 % | KRW 10.610,00 | KRW 11.500,00 | KRW 9.700,00 | 535,62K |
| 2026-09-02 | KRW 10.510,00 | -8,61 % | KRW 11.000,00 | KRW 12.580,00 | KRW 10.150,00 | 2,35M |
| 2026-09-01 | KRW 11.500,00 | +29,94 % | KRW 9.210,00 | KRW 11.500,00 | KRW 9.000,00 | 564,76K |
| 2026-08-31 | KRW 8.850,00 | -0,90 % | KRW 8.890,00 | KRW 9.120,00 | KRW 8.340,00 | 59,84K |
| 2026-08-28 | KRW 8.930,00 | -1,43 % | KRW 9.100,00 | KRW 9.530,00 | KRW 8.910,00 | 86,90K |
| 2026-08-27 | KRW 9.060,00 | -0,66 % | KRW 9.150,00 | KRW 9.300,00 | KRW 8.910,00 | 77,73K |
| 2026-08-26 | KRW 9.120,00 | -2,15 % | KRW 9.350,00 | KRW 9.640,00 | KRW 8.970,00 | 62,21K |
| 2026-08-25 | KRW 9.320,00 | -0,75 % | KRW 9.390,00 | KRW 9.450,00 | KRW 8.460,00 | 72,98K |
| 2026-08-24 | KRW 9.390,00 | -5,82 % | KRW 9.950,00 | KRW 10.400,00 | KRW 9.350,00 | 92,83K |
| 2026-08-21 | KRW 9.970,00 | -4,23 % | KRW 10.460,00 | KRW 10.490,00 | KRW 9.880,00 | 103,23K |
| 2026-08-20 | KRW 10.410,00 | +1,36 % | KRW 10.390,00 | KRW 10.670,00 | KRW 10.320,00 | 66,46K |
| 2026-08-19 | KRW 10.270,00 | -3,20 % | KRW 10.130,00 | KRW 10.770,00 | KRW 10.120,00 | 98,97K |
| 2026-08-18 | KRW 10.610,00 | -5,69 % | KRW 11.220,00 | KRW 11.250,00 | KRW 10.610,00 | 199,40K |
| 2026-08-14 | KRW 11.250,00 | -0,18 % | KRW 11.550,00 | KRW 11.550,00 | KRW 10.860,00 | 140,54K |
| 2026-08-13 | KRW 11.270,00 | -0,88 % | KRW 11.590,00 | KRW 12.180,00 | KRW 11.060,00 | 559,51K |
| 2026-08-12 | KRW 11.370,00 | -0,61 % | KRW 11.610,00 | KRW 11.990,00 | KRW 11.250,00 | 260,44K |
| 2026-08-11 | KRW 11.440,00 | -1,72 % | KRW 11.530,00 | KRW 12.450,00 | KRW 11.150,00 | 378,90K |
| 2026-08-10 | KRW 11.640,00 | +2,19 % | KRW 11.190,00 | KRW 11.770,00 | KRW 11.130,00 | 152,80K |
| 2026-08-07 | KRW 11.390,00 | -1,81 % | KRW 11.730,00 | KRW 12.300,00 | KRW 11.070,00 | 237,05K |
| 2026-08-06 | KRW 11.600,00 | -1,11 % | KRW 11.730,00 | KRW 12.400,00 | KRW 11.240,00 | 205,52K |
| 2026-08-05 | KRW 11.730,00 | +2,09 % | KRW 12.130,00 | KRW 12.270,00 | KRW 11.520,00 | 237,64K |
| 2026-08-04 | KRW 11.490,00 | -1,54 % | KRW 12.380,00 | KRW 12.390,00 | KRW 11.090,00 | 228,18K |
| 2026-08-03 | KRW 11.670,00 | +3,92 % | KRW 11.340,00 | KRW 13.490,00 | KRW 11.230,00 | 631,35K |
| 2026-07-31 | KRW 11.230,00 | +11,63 % | KRW 10.910,00 | KRW 11.890,00 | KRW 10.660,00 | 509,64K |
| 2026-07-30 | KRW 10.060,00 | -2,33 % | KRW 10.300,00 | KRW 10.800,00 | KRW 10.000,00 | 137,08K |
| 2026-07-29 | KRW 10.300,00 | -8,93 % | KRW 11.340,00 | KRW 11.590,00 | KRW 10.000,00 | 277,02K |
| 2026-07-28 | KRW 11.310,00 | -8,86 % | KRW 11.510,00 | KRW 11.800,00 | KRW 11.100,00 | 206,37K |
| 2026-07-27 | KRW 12.410,00 | -2,28 % | KRW 13.000,00 | KRW 13.170,00 | KRW 11.740,00 | 218,53K |
| 2026-07-24 | KRW 12.700,00 | -11,93 % | KRW 14.410,00 | KRW 14.410,00 | KRW 12.490,00 | 353,81K |
| 2026-07-23 | KRW 14.420,00 | +4,49 % | KRW 13.940,00 | KRW 16.950,00 | KRW 13.800,00 | 2,56M |
| 2026-07-22 | KRW 13.800,00 | -9,69 % | KRW 15.360,00 | KRW 16.700,00 | KRW 13.800,00 | 1,09M |
| 2026-07-21 | KRW 15.280,00 | -4,32 % | KRW 16.110,00 | KRW 16.730,00 | KRW 13.800,00 | 2,13M |
| 2026-07-20 | KRW 15.970,00 | +22,09 % | KRW 13.700,00 | KRW 17.000,00 | KRW 13.090,00 | 4,24M |
| 2026-07-16 | KRW 13.080,00 | +10,75 % | KRW 11.810,00 | KRW 13.500,00 | KRW 11.400,00 | 692,13K |
| 2026-07-15 | KRW 11.810,00 | +8,85 % | KRW 11.290,00 | KRW 13.000,00 | KRW 11.150,00 | 706,68K |
| 2026-07-14 | KRW 10.850,00 | -1,36 % | KRW 10.840,00 | KRW 11.100,00 | KRW 10.200,00 | 134,13K |
| 2026-07-13 | KRW 11.000,00 | -10,50 % | KRW 12.180,00 | KRW 12.400,00 | KRW 10.800,00 | 235,74K |
| 2026-07-10 | KRW 12.290,00 | +3,89 % | KRW 12.120,00 | KRW 12.740,00 | KRW 11.810,00 | 324,29K |
| 2026-07-09 | KRW 11.830,00 | -4,75 % | KRW 12.790,00 | KRW 12.800,00 | KRW 11.500,00 | 307,02K |
| 2026-07-08 | KRW 12.420,00 | +9,62 % | KRW 11.300,00 | KRW 14.200,00 | KRW 10.840,00 | 1,45M |
| 2026-07-07 | KRW 11.330,00 | -3,82 % | KRW 11.460,00 | KRW 11.990,00 | KRW 10.700,00 | 160,38K |
| 2026-07-06 | KRW 11.780,00 | -3,36 % | KRW 12.530,00 | KRW 12.840,00 | KRW 11.650,00 | 181,60K |
| 2026-07-03 | KRW 12.190,00 | -0,89 % | KRW 12.200,00 | KRW 12.610,00 | KRW 11.500,00 | 172,64K |
| 2026-07-02 | KRW 12.300,00 | -9,49 % | KRW 12.680,00 | KRW 12.850,00 | KRW 11.310,00 | 444,55K |
| 2026-07-01 | KRW 13.590,00 | +0,67 % | KRW 13.700,00 | KRW 14.100,00 | KRW 13.000,00 | 556,18K |
| 2026-06-30 | KRW 13.500,00 | -4,46 % | KRW 14.310,00 | KRW 16.150,00 | KRW 12.500,00 | 1,92M |
| 2026-06-29 | KRW 14.130,00 | +1,44 % | KRW 14.200,00 | KRW 16.260,00 | KRW 13.810,00 | 1,35M |
| 2026-06-26 | KRW 13.930,00 | -17,28 % | KRW 16.340,00 | KRW 17.740,00 | KRW 13.750,00 | 1,51M |
| 2026-06-25 | KRW 16.840,00 | -17,65 % | KRW 21.700,00 | KRW 22.400,00 | KRW 14.600,00 | 3,35M |
| 2026-06-24 | KRW 20.450,00 | -11,85 % | KRW 22.950,00 | KRW 27.700,00 | KRW 19.920,00 | 4,79M |
| 2026-06-23 | KRW 23.200,00 | +0,22 % | KRW 23.800,00 | KRW 29.050,00 | KRW 20.500,00 | 12,86M |
| 2026-06-22 | KRW 23.150,00 | +29,91 % | KRW 17.890,00 | KRW 23.150,00 | KRW 17.820,00 | 9,38M |
| 2026-06-19 | KRW 17.820,00 | +29,98 % | KRW 17.820,00 | KRW 17.820,00 | KRW 16.780,00 | 1,02M |
| 2026-06-18 | KRW 13.710,00 | +29,95 % | KRW 11.600,00 | KRW 13.710,00 | KRW 11.560,00 | 579,93K |
| 2026-06-17 | KRW 10.550,00 | -2,76 % | KRW 10.800,00 | KRW 11.000,00 | KRW 10.380,00 | 63,14K |
| 2026-06-16 | KRW 10.850,00 | -1,27 % | KRW 11.370,00 | KRW 11.390,00 | KRW 10.530,00 | 52,71K |
| 2026-06-15 | KRW 10.990,00 | -3,77 % | KRW 11.610,00 | KRW 11.750,00 | KRW 10.790,00 | 102,74K |
| 2026-06-12 | KRW 11.420,00 | +0,53 % | KRW 12.000,00 | KRW 12.190,00 | KRW 11.250,00 | 185,02K |
| 2026-06-11 | KRW 11.360,00 | +1,97 % | KRW 11.100,00 | KRW 12.800,00 | KRW 10.580,00 | 463,75K |
| 2026-06-10 | KRW 11.140,00 | -4,95 % | KRW 11.720,00 | KRW 12.180,00 | KRW 11.100,00 | 79 |
| 2026-06-09 | KRW 11.720,00 | +3,81 % | KRW 11.330,00 | KRW 12.450,00 | KRW 11.300,00 | 179,53K |
| 2026-06-08 | KRW 11.290,00 | -1,83 % | KRW 10.500,00 | KRW 12.760,00 | KRW 10.100,00 | 369,60K |
| 2026-06-05 | KRW 11.500,00 | -2,38 % | KRW 11.800,00 | KRW 12.180,00 | KRW 10.560,00 | 129,63K |
| 2026-06-04 | KRW 11.780,00 | -0,93 % | KRW 11.870,00 | KRW 12.310,00 | KRW 11.390,00 | 175,71K |
| 2026-06-02 | KRW 11.890,00 | +17,61 % | KRW 10.110,00 | KRW 12.580,00 | KRW 9.510,00 | 569,36K |
| 2026-06-01 | KRW 10.110,00 | -12,84 % | KRW 11.990,00 | KRW 12.340,00 | KRW 9.910,00 | 484,04K |
| 2026-05-29 | KRW 11.600,00 | -7,94 % | KRW 13.160,00 | KRW 13.160,00 | KRW 11.500,00 | 502,62K |
| 2026-05-28 | KRW 12.600,00 | +0,08 % | KRW 12.590,00 | KRW 13.840,00 | KRW 11.840,00 | 501,63K |
| 2026-05-27 | KRW 12.590,00 | -4,98 % | KRW 14.110,00 | KRW 15.000,00 | KRW 12.400,00 | 617,78K |
| 2026-05-26 | KRW 13.250,00 | +17,26 % | KRW 12.000,00 | KRW 13.880,00 | KRW 11.800,00 | 836,36K |
| 2026-05-22 | KRW 11.300,00 | -2,84 % | KRW 11.600,00 | KRW 12.090,00 | KRW 11.100,00 | 237,32K |