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 10.810,00 | +3,84 % | KRW 10.420,00 | KRW 11.060,00 | KRW 10.290,00 | 276,47K |
| 2026-10-01 | KRW 10.410,00 | +3,69 % | KRW 10.060,00 | KRW 10.850,00 | KRW 10.025,00 | 274,20K |
| 2026-09-30 | KRW 10.040,00 | +0,10 % | KRW 10.040,00 | KRW 10.310,00 | KRW 9.880,00 | 118,51K |
| 2026-09-29 | KRW 10.030,00 | -0,79 % | KRW 10.000,00 | KRW 10.240,00 | KRW 9.510,00 | 188,57K |
| 2026-09-28 | KRW 10.110,00 | -3,99 % | KRW 10.530,00 | KRW 10.750,00 | KRW 10.030,00 | 289,25K |
| 2026-09-23 | KRW 10.530,00 | +6,26 % | KRW 10.050,00 | KRW 10.820,00 | KRW 9.880,00 | 339,79K |
| 2026-09-22 | KRW 9.910,00 | -2,65 % | KRW 10.320,00 | KRW 10.320,00 | KRW 9.870,00 | 135,53K |
| 2026-09-21 | KRW 10.180,00 | -1,07 % | KRW 10.200,00 | KRW 10.400,00 | KRW 9.750,00 | 234,43K |
| 2026-09-18 | KRW 10.290,00 | +6,08 % | KRW 9.900,00 | KRW 10.870,00 | KRW 9.830,00 | 478,62K |
| 2026-09-17 | KRW 9.700,00 | 0,00 % | KRW 9.800,00 | KRW 10.200,00 | KRW 9.650,00 | 184,58K |
| 2026-09-16 | KRW 9.700,00 | -2,12 % | KRW 9.910,00 | KRW 10.150,00 | KRW 9.700,00 | 107,68K |
| 2026-09-15 | KRW 9.910,00 | +2,59 % | KRW 9.760,00 | KRW 10.200,00 | KRW 9.560,00 | 162,94K |
| 2026-09-14 | KRW 9.660,00 | -3,69 % | KRW 10.060,00 | KRW 10.270,00 | KRW 9.480,00 | 212,14K |
| 2026-09-11 | KRW 10.030,00 | +1,31 % | KRW 9.700,00 | KRW 10.280,00 | KRW 9.550,00 | 170,07K |
| 2026-09-10 | KRW 9.900,00 | -1,39 % | KRW 9.900,00 | KRW 10.070,00 | KRW 9.540,00 | 136,78K |
| 2026-09-09 | KRW 10.040,00 | +7,96 % | KRW 9.230,00 | KRW 10.300,00 | KRW 9.230,00 | 260,85K |
| 2026-09-08 | KRW 9.300,00 | -7,74 % | KRW 10.190,00 | KRW 10.380,00 | KRW 9.300,00 | 321,01K |
| 2026-09-07 | KRW 10.080,00 | +0,10 % | KRW 10.090,00 | KRW 10.250,00 | KRW 9.880,00 | 168,46K |
| 2026-09-04 | KRW 10.070,00 | -0,30 % | KRW 10.150,00 | KRW 10.680,00 | KRW 9.920,00 | 299,44K |
| 2026-09-03 | KRW 10.100,00 | -2,88 % | KRW 10.560,00 | KRW 11.000,00 | KRW 9.880,00 | 261,40K |
| 2026-09-02 | KRW 10.400,00 | -5,11 % | KRW 10.690,00 | KRW 11.070,00 | KRW 10.310,00 | 336,18K |
| 2026-09-01 | KRW 10.960,00 | +11,16 % | KRW 10.020,00 | KRW 11.800,00 | KRW 9.700,00 | 1,36M |
| 2026-08-31 | KRW 9.860,00 | +2,18 % | KRW 9.620,00 | KRW 10.200,00 | KRW 9.480,00 | 361,22K |
| 2026-08-28 | KRW 9.650,00 | -0,92 % | KRW 9.600,00 | KRW 9.870,00 | KRW 9.400,00 | 193,33K |
| 2026-08-27 | KRW 9.740,00 | +9,81 % | KRW 8.870,00 | KRW 10.160,00 | KRW 8.660,00 | 529,28K |
| 2026-08-26 | KRW 8.870,00 | +1,95 % | KRW 8.730,00 | KRW 8.970,00 | KRW 8.240,00 | 307,18K |
| 2026-08-25 | KRW 8.700,00 | -3,44 % | KRW 8.630,00 | KRW 8.850,00 | KRW 8.270,00 | 186,81K |
| 2026-08-24 | KRW 9.010,00 | +4,77 % | KRW 8.940,00 | KRW 9.280,00 | KRW 8.740,00 | 181,05K |
| 2026-08-21 | KRW 8.600,00 | -4,02 % | KRW 8.770,00 | KRW 8.920,00 | KRW 8.100,00 | 351,53K |
| 2026-08-20 | KRW 8.960,00 | +0,56 % | KRW 8.970,00 | KRW 9.350,00 | KRW 8.870,00 | 149,50K |
| 2026-08-19 | KRW 8.910,00 | +0,22 % | KRW 8.800,00 | KRW 9.170,00 | KRW 8.600,00 | 134,95K |
| 2026-08-18 | KRW 8.890,00 | -4,61 % | KRW 9.300,00 | KRW 9.530,00 | KRW 8.890,00 | 184,53K |
| 2026-08-14 | KRW 9.320,00 | +0,65 % | KRW 9.410,00 | KRW 9.460,00 | KRW 8.800,00 | 176,35K |
| 2026-08-13 | KRW 9.260,00 | +2,66 % | KRW 9.050,00 | KRW 9.550,00 | KRW 8.860,00 | 245,92K |
| 2026-08-12 | KRW 9.020,00 | +3,56 % | KRW 8.720,00 | KRW 9.170,00 | KRW 8.510,00 | 200,73K |
| 2026-08-11 | KRW 8.710,00 | +2,96 % | KRW 8.460,00 | KRW 8.770,00 | KRW 8.160,00 | 316,31K |
| 2026-08-10 | KRW 8.460,00 | +10,16 % | KRW 7.750,00 | KRW 9.030,00 | KRW 7.610,00 | 313,34K |
| 2026-08-07 | KRW 7.680,00 | +3,09 % | KRW 7.690,00 | KRW 8.450,00 | KRW 7.390,00 | 310,93K |
| 2026-08-06 | KRW 7.450,00 | +1,36 % | KRW 7.290,00 | KRW 7.600,00 | KRW 7.150,00 | 172,55K |
| 2026-08-05 | KRW 7.350,00 | +3,67 % | KRW 7.200,00 | KRW 7.420,00 | KRW 7.110,00 | 188,86K |
| 2026-08-04 | KRW 7.090,00 | +10,61 % | KRW 6.410,00 | KRW 7.120,00 | KRW 6.410,00 | 251,10K |
| 2026-08-03 | KRW 6.410,00 | +2,07 % | KRW 6.280,00 | KRW 6.680,00 | KRW 5.920,00 | 169,65K |
| 2026-07-31 | KRW 6.280,00 | +8,46 % | KRW 6.220,00 | KRW 6.340,00 | KRW 5.950,00 | 183,51K |
| 2026-07-30 | KRW 5.790,00 | -2,85 % | KRW 5.520,00 | KRW 6.120,00 | KRW 5.520,00 | 187,20K |
| 2026-07-29 | KRW 5.960,00 | -9,42 % | KRW 6.590,00 | KRW 6.800,00 | KRW 5.710,00 | 310,34K |
| 2026-07-28 | KRW 6.580,00 | -8,74 % | KRW 6.970,00 | KRW 7.000,00 | KRW 6.430,00 | 205,24K |
| 2026-07-27 | KRW 7.210,00 | -3,61 % | KRW 7.540,00 | KRW 7.660,00 | KRW 7.080,00 | 101,90K |
| 2026-07-24 | KRW 7.480,00 | -6,03 % | KRW 7.670,00 | KRW 7.900,00 | KRW 7.320,00 | 130,63K |
| 2026-07-23 | KRW 7.960,00 | +9,64 % | KRW 7.220,00 | KRW 7.960,00 | KRW 7.220,00 | 106,76K |
| 2026-07-22 | KRW 7.260,00 | -2,29 % | KRW 7.770,00 | KRW 7.770,00 | KRW 7.260,00 | 312,71K |
| 2026-07-21 | KRW 7.430,00 | -1,20 % | KRW 7.780,00 | KRW 7.780,00 | KRW 7.190,00 | 113,72K |
| 2026-07-20 | KRW 7.520,00 | -7,50 % | KRW 7.800,00 | KRW 7.990,00 | KRW 7.450,00 | 164,60K |
| 2026-07-16 | KRW 8.130,00 | -3,33 % | KRW 8.400,00 | KRW 8.510,00 | KRW 8.040,00 | 63,73K |
| 2026-07-15 | KRW 8.410,00 | +2,94 % | KRW 8.400,00 | KRW 8.630,00 | KRW 8.250,00 | 120,75K |
| 2026-07-14 | KRW 8.170,00 | -4,33 % | KRW 8.890,00 | KRW 8.890,00 | KRW 7.990,00 | 155,67K |
| 2026-07-13 | KRW 8.540,00 | -4,37 % | KRW 8.940,00 | KRW 9.690,00 | KRW 8.540,00 | 123,93K |
| 2026-07-10 | KRW 8.930,00 | +4,57 % | KRW 8.540,00 | KRW 9.260,00 | KRW 8.540,00 | 122,80K |
| 2026-07-09 | KRW 8.540,00 | +2,89 % | KRW 8.290,00 | KRW 8.620,00 | KRW 8.060,00 | 166,24K |
| 2026-07-08 | KRW 8.300,00 | -7,05 % | KRW 8.930,00 | KRW 8.930,00 | KRW 8.160,00 | 255,92K |
| 2026-07-07 | KRW 8.930,00 | -4,29 % | KRW 9.410,00 | KRW 9.500,00 | KRW 8.750,00 | 191,58K |
| 2026-07-06 | KRW 9.330,00 | -6,51 % | KRW 9.980,00 | KRW 10.080,00 | KRW 9.280,00 | 140,41K |
| 2026-07-03 | KRW 9.980,00 | +0,10 % | KRW 9.970,00 | KRW 10.030,00 | KRW 9.280,00 | 127,88K |
| 2026-07-02 | KRW 9.970,00 | -8,11 % | KRW 10.310,00 | KRW 10.620,00 | KRW 9.880,00 | 127,28K |
| 2026-07-01 | KRW 10.850,00 | +1,59 % | KRW 10.680,00 | KRW 10.910,00 | KRW 10.330,00 | 203,23K |
| 2026-06-30 | KRW 10.680,00 | -1,20 % | KRW 10.710,00 | KRW 10.730,00 | KRW 10.290,00 | 113,77K |
| 2026-06-29 | KRW 10.810,00 | +15,37 % | KRW 9.110,00 | KRW 10.930,00 | KRW 9.110,00 | 257,89K |
| 2026-06-26 | KRW 9.370,00 | -4,87 % | KRW 9.810,00 | KRW 9.920,00 | KRW 9.290,00 | 253,26K |
| 2026-06-25 | KRW 9.850,00 | -4,46 % | KRW 10.320,00 | KRW 10.600,00 | KRW 9.300,00 | 334,58K |
| 2026-06-24 | KRW 10.310,00 | -1,25 % | KRW 10.400,00 | KRW 10.600,00 | KRW 9.990,00 | 283,85K |
| 2026-06-23 | KRW 10.440,00 | -7,61 % | KRW 11.300,00 | KRW 11.590,00 | KRW 10.270,00 | 495,38K |
| 2026-06-22 | KRW 11.300,00 | -3,67 % | KRW 11.420,00 | KRW 11.910,00 | KRW 11.060,00 | 179,44K |
| 2026-06-19 | KRW 11.730,00 | -1,35 % | KRW 11.890,00 | KRW 12.380,00 | KRW 11.360,00 | 271,67K |
| 2026-06-18 | KRW 11.890,00 | -7,83 % | KRW 12.810,00 | KRW 12.890,00 | KRW 11.600,00 | 409,39K |
| 2026-06-17 | KRW 12.900,00 | -1,75 % | KRW 13.140,00 | KRW 13.180,00 | KRW 12.580,00 | 156,62K |
| 2026-06-16 | KRW 13.130,00 | -0,83 % | KRW 13.270,00 | KRW 13.640,00 | KRW 12.910,00 | 215,77K |
| 2026-06-15 | KRW 13.240,00 | +0,68 % | KRW 13.650,00 | KRW 14.290,00 | KRW 13.110,00 | 233,56K |
| 2026-06-12 | KRW 13.150,00 | +4,37 % | KRW 13.140,00 | KRW 13.500,00 | KRW 12.800,00 | 306,50K |
| 2026-06-11 | KRW 12.600,00 | +2,19 % | KRW 12.000,00 | KRW 13.190,00 | KRW 11.510,00 | 394,14K |
| 2026-06-10 | KRW 12.330,00 | -2,45 % | KRW 12.390,00 | KRW 13.190,00 | KRW 11.800,00 | 41 |
| 2026-06-09 | KRW 12.640,00 | +3,18 % | KRW 12.240,00 | KRW 12.960,00 | KRW 11.920,00 | 388,43K |
| 2026-06-08 | KRW 12.250,00 | -10,97 % | KRW 12.400,00 | KRW 13.000,00 | KRW 12.010,00 | 605,37K |
| 2026-06-05 | KRW 13.760,00 | -4,84 % | KRW 14.000,00 | KRW 14.390,00 | KRW 13.000,00 | 527,81K |
| 2026-06-04 | KRW 14.460,00 | -0,28 % | KRW 14.560,00 | KRW 15.400,00 | KRW 13.700,00 | 496,94K |
| 2026-06-02 | KRW 14.500,00 | -7,64 % | KRW 15.550,00 | KRW 16.360,00 | KRW 14.490,00 | 713,85K |
| 2026-06-01 | KRW 15.700,00 | -1,75 % | KRW 15.980,00 | KRW 16.620,00 | KRW 15.200,00 | 561,25K |
| 2026-05-29 | KRW 15.980,00 | -7,42 % | KRW 17.260,00 | KRW 17.270,00 | KRW 15.160,00 | 1,31M |
| 2026-05-28 | KRW 17.260,00 | +14,15 % | KRW 15.550,00 | KRW 19.200,00 | KRW 15.510,00 | 4,51M |
| 2026-05-27 | KRW 15.120,00 | -6,78 % | KRW 16.150,00 | KRW 16.680,00 | KRW 15.000,00 | 396,40K |
| 2026-05-26 | KRW 16.220,00 | +0,37 % | KRW 16.470,00 | KRW 16.730,00 | KRW 15.900,00 | 356,71K |
| 2026-05-22 | KRW 16.160,00 | +5,14 % | KRW 15.650,00 | KRW 16.910,00 | KRW 15.510,00 | 462,77K |