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 12.270,00 | -0,49 % | KRW 12.400,00 | KRW 12.400,00 | KRW 11.940,00 | 42,22K |
| 2026-09-30 | KRW 12.330,00 | -1,91 % | KRW 12.560,00 | KRW 12.630,00 | KRW 12.270,00 | 31,11K |
| 2026-09-29 | KRW 12.570,00 | +2,03 % | KRW 12.310,00 | KRW 12.600,00 | KRW 12.120,00 | 46,05K |
| 2026-09-28 | KRW 12.320,00 | +1,23 % | KRW 12.210,00 | KRW 12.500,00 | KRW 12.110,00 | 44,99K |
| 2026-09-23 | KRW 12.170,00 | -1,14 % | KRW 12.340,00 | KRW 12.360,00 | KRW 12.130,00 | 41,18K |
| 2026-09-22 | KRW 12.310,00 | -5,02 % | KRW 12.660,00 | KRW 12.660,00 | KRW 11.650,00 | 96,76K |
| 2026-09-21 | KRW 12.960,00 | +7,11 % | KRW 13.280,00 | KRW 13.430,00 | KRW 12.800,00 | 198,19K |
| 2026-09-18 | KRW 12.100,00 | -1,87 % | KRW 12.330,00 | KRW 12.400,00 | KRW 12.010,00 | 41,54K |
| 2026-09-17 | KRW 12.330,00 | -3,22 % | KRW 12.760,00 | KRW 12.760,00 | KRW 12.260,00 | 68,07K |
| 2026-09-16 | KRW 12.740,00 | +1,51 % | KRW 12.570,00 | KRW 12.910,00 | KRW 12.460,00 | 57,61K |
| 2026-09-15 | KRW 12.550,00 | -0,48 % | KRW 12.800,00 | KRW 12.990,00 | KRW 12.400,00 | 66,89K |
| 2026-09-14 | KRW 12.610,00 | -0,16 % | KRW 12.560,00 | KRW 12.820,00 | KRW 12.180,00 | 75,68K |
| 2026-09-11 | KRW 12.630,00 | +1,69 % | KRW 12.250,00 | KRW 12.730,00 | KRW 12.100,00 | 82,74K |
| 2026-09-10 | KRW 12.420,00 | -1,43 % | KRW 12.600,00 | KRW 12.610,00 | KRW 12.220,00 | 37,40K |
| 2026-09-09 | KRW 12.600,00 | +1,94 % | KRW 12.420,00 | KRW 12.850,00 | KRW 12.210,00 | 80,12K |
| 2026-09-08 | KRW 12.360,00 | -4,92 % | KRW 12.870,00 | KRW 13.060,00 | KRW 12.290,00 | 91,47K |
| 2026-09-07 | KRW 13.000,00 | +0,62 % | KRW 12.770,00 | KRW 13.050,00 | KRW 12.250,00 | 124,44K |
| 2026-09-04 | KRW 12.920,00 | -1,22 % | KRW 12.970,00 | KRW 13.400,00 | KRW 12.710,00 | 137,26K |
| 2026-09-03 | KRW 13.080,00 | -6,30 % | KRW 13.290,00 | KRW 13.360,00 | KRW 12.700,00 | 177,97K |
| 2026-09-02 | KRW 13.960,00 | +2,12 % | KRW 13.820,00 | KRW 14.190,00 | KRW 13.130,00 | 347,00K |
| 2026-09-01 | KRW 13.670,00 | +16,64 % | KRW 12.880,00 | KRW 14.000,00 | KRW 11.720,00 | 737,69K |
| 2026-08-31 | KRW 11.720,00 | +2,27 % | KRW 11.490,00 | KRW 11.750,00 | KRW 11.200,00 | 32,51K |
| 2026-08-28 | KRW 11.460,00 | 0,00 % | KRW 11.460,00 | KRW 11.600,00 | KRW 11.350,00 | 33,65K |
| 2026-08-27 | KRW 11.460,00 | -1,80 % | KRW 11.620,00 | KRW 11.700,00 | KRW 11.400,00 | 36,99K |
| 2026-08-26 | KRW 11.670,00 | -1,93 % | KRW 11.820,00 | KRW 12.090,00 | KRW 11.530,00 | 42,22K |
| 2026-08-25 | KRW 11.900,00 | +3,75 % | KRW 11.440,00 | KRW 11.950,00 | KRW 11.210,00 | 56,83K |
| 2026-08-24 | KRW 11.470,00 | +2,23 % | KRW 11.220,00 | KRW 11.520,00 | KRW 11.160,00 | 40,58K |
| 2026-08-21 | KRW 11.220,00 | -2,26 % | KRW 11.330,00 | KRW 11.450,00 | KRW 11.070,00 | 43,12K |
| 2026-08-20 | KRW 11.480,00 | +3,14 % | KRW 11.170,00 | KRW 11.580,00 | KRW 11.170,00 | 64,58K |
| 2026-08-19 | KRW 11.130,00 | -2,54 % | KRW 11.210,00 | KRW 11.410,00 | KRW 11.080,00 | 48,70K |
| 2026-08-18 | KRW 11.420,00 | -0,70 % | KRW 11.590,00 | KRW 11.660,00 | KRW 11.170,00 | 56,56K |
| 2026-08-14 | KRW 11.500,00 | -0,35 % | KRW 11.520,00 | KRW 11.660,00 | KRW 11.150,00 | 70,90K |
| 2026-08-13 | KRW 11.540,00 | 0,00 % | KRW 11.550,00 | KRW 11.880,00 | KRW 11.130,00 | 94,05K |
| 2026-08-12 | KRW 11.540,00 | -0,94 % | KRW 11.800,00 | KRW 12.020,00 | KRW 11.400,00 | 60,61K |
| 2026-08-11 | KRW 11.650,00 | -3,16 % | KRW 12.060,00 | KRW 12.090,00 | KRW 11.600,00 | 313,28K |
| 2026-08-10 | KRW 12.030,00 | +1,09 % | KRW 12.020,00 | KRW 12.100,00 | KRW 11.610,00 | 49,52K |
| 2026-08-07 | KRW 11.900,00 | -0,58 % | KRW 11.900,00 | KRW 12.080,00 | KRW 11.610,00 | 56,55K |
| 2026-08-06 | KRW 11.970,00 | +0,08 % | KRW 11.890,00 | KRW 12.080,00 | KRW 11.760,00 | 59,27K |
| 2026-08-05 | KRW 11.960,00 | -0,58 % | KRW 12.120,00 | KRW 12.390,00 | KRW 11.620,00 | 68,70K |
| 2026-08-04 | KRW 12.030,00 | +3,80 % | KRW 11.810,00 | KRW 12.290,00 | KRW 11.750,00 | 69,50K |
| 2026-08-03 | KRW 11.590,00 | +4,41 % | KRW 11.030,00 | KRW 11.860,00 | KRW 11.030,00 | 73,24K |
| 2026-07-31 | KRW 11.100,00 | +4,23 % | KRW 10.780,00 | KRW 11.200,00 | KRW 10.300,00 | 72,18K |
| 2026-07-30 | KRW 10.650,00 | +2,40 % | KRW 10.010,00 | KRW 11.050,00 | KRW 10.010,00 | 54,23K |
| 2026-07-29 | KRW 10.400,00 | -4,15 % | KRW 10.950,00 | KRW 11.220,00 | KRW 10.150,00 | 84,75K |
| 2026-07-28 | KRW 10.850,00 | -2,25 % | KRW 10.730,00 | KRW 11.280,00 | KRW 10.730,00 | 64,03K |
| 2026-07-27 | KRW 11.100,00 | +4,62 % | KRW 10.710,00 | KRW 11.400,00 | KRW 10.510,00 | 117,45K |
| 2026-07-24 | KRW 10.610,00 | +4,02 % | KRW 10.310,00 | KRW 11.080,00 | KRW 10.310,00 | 122,47K |
| 2026-07-23 | KRW 10.200,00 | +6,25 % | KRW 9.600,00 | KRW 10.220,00 | KRW 9.600,00 | 25,33K |
| 2026-07-22 | KRW 9.600,00 | -1,44 % | KRW 9.830,00 | KRW 10.070,00 | KRW 9.580,00 | 43,55K |
| 2026-07-21 | KRW 9.740,00 | +0,52 % | KRW 9.600,00 | KRW 10.010,00 | KRW 9.500,00 | 62,19K |
| 2026-07-20 | KRW 9.690,00 | -4,25 % | KRW 9.900,00 | KRW 10.030,00 | KRW 9.610,00 | 40,76K |
| 2026-07-16 | KRW 10.120,00 | -0,69 % | KRW 9.990,00 | KRW 10.260,00 | KRW 9.990,00 | 39,41K |
| 2026-07-15 | KRW 10.190,00 | +0,99 % | KRW 10.250,00 | KRW 10.390,00 | KRW 10.080,00 | 26,95K |
| 2026-07-14 | KRW 10.090,00 | -0,10 % | KRW 10.050,00 | KRW 10.340,00 | KRW 9.800,00 | 55,10K |
| 2026-07-13 | KRW 10.100,00 | -5,70 % | KRW 10.790,00 | KRW 11.030,00 | KRW 10.100,00 | 55,18K |
| 2026-07-10 | KRW 10.710,00 | -1,74 % | KRW 10.770,00 | KRW 11.020,00 | KRW 10.460,00 | 100,36K |
| 2026-07-09 | KRW 10.900,00 | +4,41 % | KRW 10.400,00 | KRW 11.580,00 | KRW 10.250,00 | 192,25K |
| 2026-07-08 | KRW 10.440,00 | -4,04 % | KRW 10.850,00 | KRW 10.920,00 | KRW 10.250,00 | 113,82K |
| 2026-07-07 | KRW 10.880,00 | +1,49 % | KRW 10.620,00 | KRW 11.160,00 | KRW 10.620,00 | 338,57K |
| 2026-07-06 | KRW 10.720,00 | -4,20 % | KRW 11.180,00 | KRW 11.190,00 | KRW 10.480,00 | 45,46K |
| 2026-07-03 | KRW 11.190,00 | +4,19 % | KRW 10.730,00 | KRW 11.240,00 | KRW 10.650,00 | 74,64K |
| 2026-07-02 | KRW 10.740,00 | -1,29 % | KRW 10.780,00 | KRW 11.240,00 | KRW 10.490,00 | 40,81K |
| 2026-07-01 | KRW 10.880,00 | +0,93 % | KRW 10.760,00 | KRW 11.250,00 | KRW 10.590,00 | 32,03K |
| 2026-06-30 | KRW 10.780,00 | -0,28 % | KRW 11.000,00 | KRW 11.780,00 | KRW 10.710,00 | 67,14K |
| 2026-06-29 | KRW 10.810,00 | +6,08 % | KRW 10.000,00 | KRW 10.940,00 | KRW 10.000,00 | 38,00K |
| 2026-06-26 | KRW 10.190,00 | -6,34 % | KRW 10.770,00 | KRW 10.890,00 | KRW 10.120,00 | 56,17K |
| 2026-06-25 | KRW 10.880,00 | +7,19 % | KRW 10.110,00 | KRW 11.130,00 | KRW 10.110,00 | 84,08K |
| 2026-06-24 | KRW 10.150,00 | -3,15 % | KRW 10.100,00 | KRW 10.420,00 | KRW 10.090,00 | 54,18K |
| 2026-06-23 | KRW 10.480,00 | -6,76 % | KRW 11.140,00 | KRW 11.230,00 | KRW 10.380,00 | 65,59K |
| 2026-06-22 | KRW 11.240,00 | +0,81 % | KRW 12.670,00 | KRW 12.670,00 | KRW 11.030,00 | 141,13K |
| 2026-06-19 | KRW 11.150,00 | -6,22 % | KRW 11.860,00 | KRW 11.890,00 | KRW 10.900,00 | 63,90K |
| 2026-06-18 | KRW 11.890,00 | -3,96 % | KRW 12.400,00 | KRW 12.550,00 | KRW 11.890,00 | 32,08K |
| 2026-06-17 | KRW 12.380,00 | +3,77 % | KRW 11.810,00 | KRW 12.970,00 | KRW 11.810,00 | 60,98K |
| 2026-06-16 | KRW 11.930,00 | +1,71 % | KRW 11.930,00 | KRW 12.130,00 | KRW 11.700,00 | 23,63K |
| 2026-06-15 | KRW 11.730,00 | -3,69 % | KRW 12.520,00 | KRW 12.750,00 | KRW 11.730,00 | 70,41K |
| 2026-06-12 | KRW 12.180,00 | +6,65 % | KRW 11.520,00 | KRW 12.270,00 | KRW 11.110,00 | 160,01K |
| 2026-06-11 | KRW 11.420,00 | -0,09 % | KRW 11.400,00 | KRW 11.620,00 | KRW 11.010,00 | 86,39K |
| 2026-06-10 | KRW 11.430,00 | +4,77 % | KRW 10.860,00 | KRW 11.820,00 | KRW 10.840,00 | 13 |
| 2026-06-09 | KRW 10.910,00 | +3,81 % | KRW 10.500,00 | KRW 11.110,00 | KRW 10.500,00 | 65,01K |
| 2026-06-08 | KRW 10.510,00 | -5,66 % | KRW 10.170,00 | KRW 11.130,00 | KRW 10.170,00 | 46,58K |
| 2026-06-05 | KRW 11.140,00 | -3,97 % | KRW 11.450,00 | KRW 11.470,00 | KRW 11.110,00 | 47,78K |
| 2026-06-04 | KRW 11.600,00 | -8,37 % | KRW 12.710,00 | KRW 12.830,00 | KRW 11.560,00 | 87,72K |
| 2026-06-02 | KRW 12.660,00 | +6,12 % | KRW 11.850,00 | KRW 12.880,00 | KRW 11.610,00 | 99,56K |
| 2026-06-01 | KRW 11.930,00 | -3,09 % | KRW 12.150,00 | KRW 12.320,00 | KRW 11.800,00 | 66,96K |
| 2026-05-29 | KRW 12.310,00 | -1,52 % | KRW 12.650,00 | KRW 12.690,00 | KRW 12.200,00 | 43,01K |
| 2026-05-28 | KRW 12.500,00 | -1,73 % | KRW 12.770,00 | KRW 12.800,00 | KRW 12.270,00 | 51,08K |
| 2026-05-27 | KRW 12.720,00 | -1,47 % | KRW 13.050,00 | KRW 13.220,00 | KRW 12.600,00 | 54,83K |
| 2026-05-26 | KRW 12.910,00 | -4,58 % | KRW 14.050,00 | KRW 14.050,00 | KRW 12.750,00 | 58,41K |
| 2026-05-22 | KRW 13.530,00 | +4,80 % | KRW 13.040,00 | KRW 13.660,00 | KRW 12.980,00 | 44,21K |
| 2026-05-21 | KRW 12.910,00 | +4,62 % | KRW 12.450,00 | KRW 13.060,00 | KRW 12.450,00 | 49,44K |