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 12.920,00 | +1,02 % | KRW 12.740,00 | KRW 13.130,00 | KRW 12.740,00 | 15,02K |
| 2026-10-01 | KRW 12.790,00 | +2,65 % | KRW 12.540,00 | KRW 12.840,00 | KRW 12.380,00 | 18,69K |
| 2026-09-30 | KRW 12.460,00 | -1,19 % | KRW 12.710,00 | KRW 12.830,00 | KRW 12.300,00 | 13,98K |
| 2026-09-29 | KRW 12.610,00 | -3,15 % | KRW 13.100,00 | KRW 13.100,00 | KRW 12.490,00 | 11,65K |
| 2026-09-28 | KRW 13.020,00 | -0,46 % | KRW 13.470,00 | KRW 13.470,00 | KRW 12.940,00 | 17,18K |
| 2026-09-23 | KRW 13.080,00 | +0,93 % | KRW 13.270,00 | KRW 13.270,00 | KRW 12.970,00 | 11,93K |
| 2026-09-22 | KRW 12.960,00 | +0,54 % | KRW 13.250,00 | KRW 13.390,00 | KRW 12.950,00 | 18,11K |
| 2026-09-21 | KRW 12.890,00 | -1,90 % | KRW 13.120,00 | KRW 13.200,00 | KRW 12.880,00 | 10,55K |
| 2026-09-18 | KRW 13.140,00 | +3,14 % | KRW 13.160,00 | KRW 13.250,00 | KRW 12.980,00 | 20,88K |
| 2026-09-17 | KRW 12.740,00 | +0,08 % | KRW 12.760,00 | KRW 12.880,00 | KRW 12.630,00 | 9,97K |
| 2026-09-16 | KRW 12.730,00 | -3,19 % | KRW 13.190,00 | KRW 13.190,00 | KRW 12.680,00 | 12,12K |
| 2026-09-15 | KRW 13.150,00 | +1,23 % | KRW 13.120,00 | KRW 13.350,00 | KRW 12.920,00 | 19,80K |
| 2026-09-14 | KRW 12.990,00 | -0,84 % | KRW 12.620,00 | KRW 13.080,00 | KRW 12.490,00 | 14,49K |
| 2026-09-11 | KRW 13.100,00 | -5,07 % | KRW 13.510,00 | KRW 13.850,00 | KRW 12.980,00 | 63,84K |
| 2026-09-10 | KRW 13.800,00 | +1,17 % | KRW 13.670,00 | KRW 13.880,00 | KRW 13.500,00 | 12,02K |
| 2026-09-09 | KRW 13.640,00 | +0,07 % | KRW 13.540,00 | KRW 13.800,00 | KRW 13.540,00 | 11,05K |
| 2026-09-08 | KRW 13.630,00 | -0,58 % | KRW 13.950,00 | KRW 14.040,00 | KRW 13.550,00 | 17,60K |
| 2026-09-07 | KRW 13.710,00 | -0,36 % | KRW 13.830,00 | KRW 13.880,00 | KRW 13.090,00 | 17,67K |
| 2026-09-04 | KRW 13.760,00 | +3,38 % | KRW 13.550,00 | KRW 13.770,00 | KRW 13.350,00 | 11,22K |
| 2026-09-03 | KRW 13.310,00 | -1,48 % | KRW 13.510,00 | KRW 13.690,00 | KRW 13.120,00 | 12,91K |
| 2026-09-02 | KRW 13.510,00 | -4,66 % | KRW 13.820,00 | KRW 13.860,00 | KRW 13.350,00 | 13,72K |
| 2026-09-01 | KRW 14.170,00 | +0,14 % | KRW 14.200,00 | KRW 14.430,00 | KRW 14.000,00 | 13,15K |
| 2026-08-31 | KRW 14.150,00 | -1,74 % | KRW 13.840,00 | KRW 14.160,00 | KRW 13.400,00 | 23,79K |
| 2026-08-28 | KRW 14.400,00 | 0,00 % | KRW 14.940,00 | KRW 14.940,00 | KRW 14.390,00 | 29,94K |
| 2026-08-27 | KRW 14.400,00 | +0,84 % | KRW 14.540,00 | KRW 14.560,00 | KRW 14.310,00 | 30,94K |
| 2026-08-26 | KRW 14.280,00 | -2,33 % | KRW 14.640,00 | KRW 14.710,00 | KRW 13.950,00 | 43,31K |
| 2026-08-25 | KRW 14.620,00 | -7,88 % | KRW 14.840,00 | KRW 14.840,00 | KRW 13.980,00 | 79,29K |
| 2026-08-24 | KRW 15.870,00 | +18,43 % | KRW 14.420,00 | KRW 16.070,00 | KRW 13.050,00 | 360,71K |
| 2026-08-21 | KRW 13.400,00 | -1,90 % | KRW 14.070,00 | KRW 14.140,00 | KRW 13.010,00 | 36,14K |
| 2026-08-20 | KRW 13.660,00 | +2,02 % | KRW 13.620,00 | KRW 13.740,00 | KRW 13.280,00 | 15,90K |
| 2026-08-19 | KRW 13.390,00 | -4,43 % | KRW 13.500,00 | KRW 13.670,00 | KRW 13.270,00 | 24,06K |
| 2026-08-18 | KRW 14.010,00 | -5,66 % | KRW 14.720,00 | KRW 14.720,00 | KRW 13.700,00 | 48,99K |
| 2026-08-14 | KRW 14.850,00 | +1,92 % | KRW 15.050,00 | KRW 15.380,00 | KRW 14.600,00 | 60,99K |
| 2026-08-13 | KRW 14.570,00 | +0,07 % | KRW 14.670,00 | KRW 14.730,00 | KRW 13.960,00 | 59,97K |
| 2026-08-12 | KRW 14.560,00 | -5,64 % | KRW 15.560,00 | KRW 15.560,00 | KRW 14.500,00 | 118,47K |
| 2026-08-11 | KRW 15.430,00 | -1,22 % | KRW 15.830,00 | KRW 15.830,00 | KRW 15.200,00 | 24,25K |
| 2026-08-10 | KRW 15.620,00 | +3,79 % | KRW 15.670,00 | KRW 15.860,00 | KRW 15.220,00 | 42,68K |
| 2026-08-07 | KRW 15.050,00 | -3,46 % | KRW 15.500,00 | KRW 15.620,00 | KRW 14.690,00 | 45,88K |
| 2026-08-06 | KRW 15.590,00 | -6,59 % | KRW 16.250,00 | KRW 16.360,00 | KRW 15.310,00 | 63,20K |
| 2026-08-05 | KRW 16.690,00 | -0,06 % | KRW 17.300,00 | KRW 17.360,00 | KRW 15.990,00 | 130,33K |
| 2026-08-04 | KRW 16.700,00 | +15,97 % | KRW 18.350,00 | KRW 18.600,00 | KRW 16.200,00 | 280,55K |
| 2026-08-03 | KRW 14.400,00 | +5,80 % | KRW 13.560,00 | KRW 14.560,00 | KRW 13.010,00 | 118,09K |
| 2026-07-31 | KRW 13.610,00 | -1,09 % | KRW 13.250,00 | KRW 13.610,00 | KRW 12.800,00 | 153,36K |
| 2026-07-30 | KRW 13.760,00 | +20,07 % | KRW 12.540,00 | KRW 13.790,00 | KRW 11.620,00 | 207,66K |
| 2026-07-29 | KRW 11.460,00 | -14,86 % | KRW 12.900,00 | KRW 13.200,00 | KRW 10.620,00 | 105,41K |
| 2026-07-28 | KRW 13.460,00 | +3,30 % | KRW 15.150,00 | KRW 15.900,00 | KRW 11.750,00 | 405,79K |
| 2026-07-27 | KRW 13.030,00 | +19,65 % | KRW 12.910,00 | KRW 14.150,00 | KRW 11.650,00 | 450,04K |
| 2026-07-24 | KRW 10.890,00 | -6,04 % | KRW 11.250,00 | KRW 11.450,00 | KRW 10.780,00 | 11,68K |
| 2026-07-23 | KRW 11.590,00 | +9,75 % | KRW 11.070,00 | KRW 12.250,00 | KRW 10.620,00 | 46,54K |
| 2026-07-22 | KRW 10.560,00 | +3,23 % | KRW 10.420,00 | KRW 11.040,00 | KRW 10.420,00 | 12,34K |
| 2026-07-21 | KRW 10.230,00 | +1,09 % | KRW 10.220,00 | KRW 10.440,00 | KRW 10.060,00 | 6,62K |
| 2026-07-20 | KRW 10.120,00 | -3,53 % | KRW 10.600,00 | KRW 10.610,00 | KRW 10.040,00 | 5,69K |
| 2026-07-16 | KRW 10.490,00 | -3,58 % | KRW 10.850,00 | KRW 10.990,00 | KRW 10.480,00 | 8,87K |
| 2026-07-15 | KRW 10.880,00 | +4,62 % | KRW 10.590,00 | KRW 11.390,00 | KRW 10.590,00 | 13,06K |
| 2026-07-14 | KRW 10.400,00 | -3,17 % | KRW 10.970,00 | KRW 10.970,00 | KRW 10.010,00 | 14,02K |
| 2026-07-13 | KRW 10.740,00 | -5,37 % | KRW 11.260,00 | KRW 11.770,00 | KRW 10.740,00 | 15,05K |
| 2026-07-10 | KRW 11.350,00 | +3,18 % | KRW 10.890,00 | KRW 11.750,00 | KRW 10.890,00 | 16,69K |
| 2026-07-09 | KRW 11.000,00 | +0,92 % | KRW 10.900,00 | KRW 12.380,00 | KRW 10.760,00 | 23,21K |
| 2026-07-08 | KRW 10.900,00 | -6,52 % | KRW 11.570,00 | KRW 11.630,00 | KRW 10.720,00 | 15,57K |
| 2026-07-07 | KRW 11.660,00 | -2,35 % | KRW 11.890,00 | KRW 12.040,00 | KRW 11.250,00 | 11,57K |
| 2026-07-06 | KRW 11.940,00 | -1,89 % | KRW 12.180,00 | KRW 12.640,00 | KRW 11.650,00 | 18,00K |
| 2026-07-03 | KRW 12.170,00 | +4,28 % | KRW 11.560,00 | KRW 12.170,00 | KRW 11.200,00 | 11,94K |
| 2026-07-02 | KRW 11.670,00 | -7,60 % | KRW 12.520,00 | KRW 12.520,00 | KRW 11.360,00 | 12,84K |
| 2026-07-01 | KRW 12.630,00 | +4,21 % | KRW 12.240,00 | KRW 12.650,00 | KRW 12.140,00 | 14,01K |
| 2026-06-30 | KRW 12.120,00 | -1,94 % | KRW 12.700,00 | KRW 12.710,00 | KRW 12.120,00 | 8,21K |
| 2026-06-29 | KRW 12.360,00 | +10,46 % | KRW 11.500,00 | KRW 12.600,00 | KRW 11.300,00 | 19,04K |
| 2026-06-26 | KRW 11.190,00 | -7,44 % | KRW 12.200,00 | KRW 12.200,00 | KRW 10.870,00 | 21,77K |
| 2026-06-25 | KRW 12.090,00 | +0,92 % | KRW 12.960,00 | KRW 12.960,00 | KRW 11.700,00 | 14,39K |
| 2026-06-24 | KRW 11.980,00 | +2,74 % | KRW 11.660,00 | KRW 12.030,00 | KRW 11.480,00 | 18,40K |
| 2026-06-23 | KRW 11.660,00 | -8,41 % | KRW 12.800,00 | KRW 12.830,00 | KRW 11.620,00 | 28,02K |
| 2026-06-22 | KRW 12.730,00 | -0,93 % | KRW 12.780,00 | KRW 14.150,00 | KRW 12.290,00 | 32,82K |
| 2026-06-19 | KRW 12.850,00 | -7,09 % | KRW 13.830,00 | KRW 13.840,00 | KRW 12.670,00 | 33,65K |
| 2026-06-18 | KRW 13.830,00 | -5,21 % | KRW 14.600,00 | KRW 14.610,00 | KRW 13.480,00 | 54,90K |
| 2026-06-17 | KRW 14.590,00 | -0,61 % | KRW 14.500,00 | KRW 14.600,00 | KRW 14.130,00 | 25,55K |
| 2026-06-16 | KRW 14.680,00 | -0,47 % | KRW 15.170,00 | KRW 15.240,00 | KRW 14.170,00 | 44,90K |
| 2026-06-15 | KRW 14.750,00 | +5,06 % | KRW 14.900,00 | KRW 15.460,00 | KRW 14.430,00 | 38,08K |
| 2026-06-12 | KRW 14.040,00 | -2,16 % | KRW 15.000,00 | KRW 15.050,00 | KRW 14.010,00 | 93,88K |
| 2026-06-11 | KRW 14.350,00 | -3,76 % | KRW 14.450,00 | KRW 14.890,00 | KRW 14.000,00 | 36,77K |
| 2026-06-10 | KRW 14.910,00 | -6,46 % | KRW 15.320,00 | KRW 15.850,00 | KRW 14.460,00 | 20 |
| 2026-06-09 | KRW 15.940,00 | +3,24 % | KRW 15.450,00 | KRW 15.960,00 | KRW 15.300,00 | 36,06K |
| 2026-06-08 | KRW 15.440,00 | -8,58 % | KRW 16.000,00 | KRW 16.000,00 | KRW 15.010,00 | 27,98K |
| 2026-06-05 | KRW 16.890,00 | -7,86 % | KRW 17.850,00 | KRW 17.850,00 | KRW 16.600,00 | 38,53K |
| 2026-06-04 | KRW 18.330,00 | -4,83 % | KRW 18.670,00 | KRW 18.750,00 | KRW 17.710,00 | 42,88K |
| 2026-06-02 | KRW 19.260,00 | +2,77 % | KRW 19.700,00 | KRW 19.700,00 | KRW 17.300,00 | 77,31K |
| 2026-06-01 | KRW 18.740,00 | +10,69 % | KRW 17.950,00 | KRW 19.740,00 | KRW 16.920,00 | 140,01K |
| 2026-05-29 | KRW 16.930,00 | +6,81 % | KRW 19.230,00 | KRW 19.290,00 | KRW 16.800,00 | 150,44K |
| 2026-05-28 | KRW 15.850,00 | -2,16 % | KRW 16.570,00 | KRW 16.630,00 | KRW 15.400,00 | 36,49K |
| 2026-05-27 | KRW 16.200,00 | -4,54 % | KRW 17.220,00 | KRW 17.220,00 | KRW 16.120,00 | 42,47K |
| 2026-05-26 | KRW 16.970,00 | -3,74 % | KRW 17.980,00 | KRW 17.990,00 | KRW 16.850,00 | 41,88K |
| 2026-05-22 | KRW 17.630,00 | +3,52 % | KRW 17.520,00 | KRW 17.980,00 | KRW 17.100,00 | 28,70K |