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 12.100,00 | +1,26 % | KRW 12.140,00 | KRW 12.340,00 | KRW 11.690,00 | 263,70K |
| 2026-10-01 | KRW 11.950,00 | +10,14 % | KRW 10.880,00 | KRW 12.750,00 | KRW 10.870,00 | 817,23K |
| 2026-09-30 | KRW 10.850,00 | +0,84 % | KRW 10.790,00 | KRW 11.260,00 | KRW 10.760,00 | 141,46K |
| 2026-09-29 | KRW 10.760,00 | +1,80 % | KRW 10.520,00 | KRW 10.760,00 | KRW 10.330,00 | 80,03K |
| 2026-09-28 | KRW 10.570,00 | -1,12 % | KRW 10.760,00 | KRW 10.990,00 | KRW 10.550,00 | 123,67K |
| 2026-09-23 | KRW 10.690,00 | -0,09 % | KRW 10.800,00 | KRW 10.820,00 | KRW 10.540,00 | 104,07K |
| 2026-09-22 | KRW 10.700,00 | -0,09 % | KRW 11.270,00 | KRW 11.590,00 | KRW 10.480,00 | 281,59K |
| 2026-09-21 | KRW 10.710,00 | +3,58 % | KRW 10.590,00 | KRW 10.900,00 | KRW 10.070,00 | 222,26K |
| 2026-09-18 | KRW 10.340,00 | +0,10 % | KRW 10.590,00 | KRW 10.590,00 | KRW 10.060,00 | 152,30K |
| 2026-09-17 | KRW 10.330,00 | +3,09 % | KRW 10.020,00 | KRW 10.490,00 | KRW 9.720,00 | 192,85K |
| 2026-09-16 | KRW 10.020,00 | +6,94 % | KRW 9.510,00 | KRW 10.090,00 | KRW 9.270,00 | 237,51K |
| 2026-09-15 | KRW 9.370,00 | +1,41 % | KRW 9.190,00 | KRW 9.840,00 | KRW 9.010,00 | 131,99K |
| 2026-09-14 | KRW 9.240,00 | -3,45 % | KRW 9.480,00 | KRW 9.570,00 | KRW 9.050,00 | 114,82K |
| 2026-09-11 | KRW 9.570,00 | -5,06 % | KRW 9.820,00 | KRW 9.880,00 | KRW 9.420,00 | 195,32K |
| 2026-09-10 | KRW 10.080,00 | +12,37 % | KRW 9.020,00 | KRW 10.910,00 | KRW 8.530,00 | 1,56M |
| 2026-09-09 | KRW 8.970,00 | +3,70 % | KRW 8.660,00 | KRW 9.150,00 | KRW 8.660,00 | 115,94K |
| 2026-09-08 | KRW 8.650,00 | -1,93 % | KRW 8.820,00 | KRW 9.110,00 | KRW 8.630,00 | 129,82K |
| 2026-09-07 | KRW 8.820,00 | +3,40 % | KRW 8.740,00 | KRW 8.870,00 | KRW 8.620,00 | 109,76K |
| 2026-09-04 | KRW 8.530,00 | +2,28 % | KRW 8.350,00 | KRW 8.570,00 | KRW 8.280,00 | 44,58K |
| 2026-09-03 | KRW 8.340,00 | -2,23 % | KRW 8.610,00 | KRW 8.900,00 | KRW 8.260,00 | 44,22K |
| 2026-09-02 | KRW 8.530,00 | -4,05 % | KRW 8.700,00 | KRW 8.810,00 | KRW 8.500,00 | 33,68K |
| 2026-09-01 | KRW 8.890,00 | -1,98 % | KRW 9.060,00 | KRW 9.060,00 | KRW 8.790,00 | 26,40K |
| 2026-08-31 | KRW 9.070,00 | -0,44 % | KRW 8.910,00 | KRW 9.160,00 | KRW 8.500,00 | 44,70K |
| 2026-08-28 | KRW 9.110,00 | -0,98 % | KRW 9.200,00 | KRW 9.350,00 | KRW 8.970,00 | 36,23K |
| 2026-08-27 | KRW 9.200,00 | +3,25 % | KRW 9.190,00 | KRW 9.270,00 | KRW 8.950,00 | 63,91K |
| 2026-08-26 | KRW 8.910,00 | -0,67 % | KRW 9.000,00 | KRW 9.200,00 | KRW 8.380,00 | 68,29K |
| 2026-08-25 | KRW 8.970,00 | +5,53 % | KRW 8.500,00 | KRW 9.020,00 | KRW 8.020,00 | 63,41K |
| 2026-08-24 | KRW 8.500,00 | -2,07 % | KRW 8.680,00 | KRW 8.930,00 | KRW 8.500,00 | 53,80K |
| 2026-08-21 | KRW 8.680,00 | -5,24 % | KRW 9.080,00 | KRW 9.080,00 | KRW 8.600,00 | 54,15K |
| 2026-08-20 | KRW 9.160,00 | +3,74 % | KRW 9.100,00 | KRW 9.360,00 | KRW 9.000,00 | 68,32K |
| 2026-08-19 | KRW 8.830,00 | -2,97 % | KRW 8.970,00 | KRW 9.220,00 | KRW 8.640,00 | 87,09K |
| 2026-08-18 | KRW 9.100,00 | -5,01 % | KRW 9.580,00 | KRW 9.850,00 | KRW 9.080,00 | 120,63K |
| 2026-08-14 | KRW 9.580,00 | -0,21 % | KRW 9.840,00 | KRW 9.840,00 | KRW 9.040,00 | 97,45K |
| 2026-08-13 | KRW 9.600,00 | +1,80 % | KRW 9.660,00 | KRW 9.860,00 | KRW 9.330,00 | 161,48K |
| 2026-08-12 | KRW 9.430,00 | +4,31 % | KRW 9.300,00 | KRW 9.570,00 | KRW 8.810,00 | 183,43K |
| 2026-08-11 | KRW 9.040,00 | +1,80 % | KRW 8.610,00 | KRW 9.220,00 | KRW 8.540,00 | 110,47K |
| 2026-08-10 | KRW 8.880,00 | +11,56 % | KRW 7.960,00 | KRW 9.000,00 | KRW 7.960,00 | 158,29K |
| 2026-08-07 | KRW 7.960,00 | -2,21 % | KRW 8.250,00 | KRW 8.420,00 | KRW 7.750,00 | 70,22K |
| 2026-08-06 | KRW 8.140,00 | -4,68 % | KRW 8.540,00 | KRW 8.610,00 | KRW 8.000,00 | 75,27K |
| 2026-08-05 | KRW 8.540,00 | +7,02 % | KRW 8.270,00 | KRW 8.600,00 | KRW 8.050,00 | 121,37K |
| 2026-08-04 | KRW 7.980,00 | +4,72 % | KRW 7.600,00 | KRW 7.990,00 | KRW 7.500,00 | 154,04K |
| 2026-08-03 | KRW 7.620,00 | +4,24 % | KRW 7.100,00 | KRW 7.820,00 | KRW 7.080,00 | 120,20K |
| 2026-07-31 | KRW 7.310,00 | +18,67 % | KRW 6.600,00 | KRW 7.390,00 | KRW 6.480,00 | 194,80K |
| 2026-07-30 | KRW 6.160,00 | -0,32 % | KRW 5.720,00 | KRW 6.520,00 | KRW 5.720,00 | 141,26K |
| 2026-07-29 | KRW 6.180,00 | -10,43 % | KRW 6.950,00 | KRW 7.150,00 | KRW 5.850,00 | 171,90K |
| 2026-07-28 | KRW 6.900,00 | -12,33 % | KRW 7.410,00 | KRW 7.650,00 | KRW 6.790,00 | 151,67K |
| 2026-07-27 | KRW 7.870,00 | +3,42 % | KRW 7.760,00 | KRW 8.010,00 | KRW 7.600,00 | 76,51K |
| 2026-07-24 | KRW 7.610,00 | -8,31 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.550,00 | 91,28K |
| 2026-07-23 | KRW 8.300,00 | +6,00 % | KRW 7.830,00 | KRW 8.500,00 | KRW 7.780,00 | 132,93K |
| 2026-07-22 | KRW 7.830,00 | +1,03 % | KRW 8.040,00 | KRW 8.350,00 | KRW 7.830,00 | 100,23K |
| 2026-07-21 | KRW 7.750,00 | +2,24 % | KRW 7.560,00 | KRW 7.870,00 | KRW 7.200,00 | 103,04K |
| 2026-07-20 | KRW 7.580,00 | -6,77 % | KRW 7.800,00 | KRW 8.050,00 | KRW 7.510,00 | 106,28K |
| 2026-07-16 | KRW 8.130,00 | -9,97 % | KRW 8.710,00 | KRW 8.710,00 | KRW 8.090,00 | 126,12K |
| 2026-07-15 | KRW 9.030,00 | +10,39 % | KRW 8.370,00 | KRW 9.100,00 | KRW 8.370,00 | 142,10K |
| 2026-07-14 | KRW 8.180,00 | -2,85 % | KRW 8.350,00 | KRW 8.510,00 | KRW 7.600,00 | 155,58K |
| 2026-07-13 | KRW 8.420,00 | -9,27 % | KRW 9.270,00 | KRW 9.500,00 | KRW 8.300,00 | 173,42K |
| 2026-07-10 | KRW 9.280,00 | +12,08 % | KRW 8.520,00 | KRW 9.370,00 | KRW 8.450,00 | 184,74K |
| 2026-07-09 | KRW 8.280,00 | +6,02 % | KRW 7.830,00 | KRW 8.560,00 | KRW 7.830,00 | 178,77K |
| 2026-07-08 | KRW 7.810,00 | -8,55 % | KRW 8.390,00 | KRW 8.500,00 | KRW 7.770,00 | 234,62K |
| 2026-07-07 | KRW 8.540,00 | -7,68 % | KRW 9.180,00 | KRW 9.250,00 | KRW 8.310,00 | 217,02K |
| 2026-07-06 | KRW 9.250,00 | +0,65 % | KRW 9.250,00 | KRW 9.670,00 | KRW 8.900,00 | 151,15K |
| 2026-07-03 | KRW 9.190,00 | +0,88 % | KRW 9.090,00 | KRW 9.260,00 | KRW 8.790,00 | 217,01K |
| 2026-07-02 | KRW 9.110,00 | -9,62 % | KRW 9.950,00 | KRW 9.960,00 | KRW 9.110,00 | 213,47K |
| 2026-07-01 | KRW 10.080,00 | -2,33 % | KRW 10.500,00 | KRW 10.630,00 | KRW 10.010,00 | 225,54K |
| 2026-06-30 | KRW 10.320,00 | -7,03 % | KRW 11.130,00 | KRW 11.300,00 | KRW 10.300,00 | 164,59K |
| 2026-06-29 | KRW 11.100,00 | +9,25 % | KRW 10.160,00 | KRW 11.170,00 | KRW 10.110,00 | 147,70K |
| 2026-06-26 | KRW 10.160,00 | -8,96 % | KRW 11.000,00 | KRW 11.080,00 | KRW 9.910,00 | 265,60K |
| 2026-06-25 | KRW 11.160,00 | -1,85 % | KRW 11.620,00 | KRW 11.970,00 | KRW 11.150,00 | 173,50K |
| 2026-06-24 | KRW 11.370,00 | +0,53 % | KRW 11.300,00 | KRW 11.700,00 | KRW 11.020,00 | 193,60K |
| 2026-06-23 | KRW 11.310,00 | -10,59 % | KRW 12.800,00 | KRW 12.870,00 | KRW 11.250,00 | 282,81K |
| 2026-06-22 | KRW 12.650,00 | -3,88 % | KRW 13.150,00 | KRW 13.500,00 | KRW 12.300,00 | 172,71K |
| 2026-06-19 | KRW 13.160,00 | -7,58 % | KRW 14.410,00 | KRW 14.600,00 | KRW 12.670,00 | 324,65K |
| 2026-06-18 | KRW 14.240,00 | +1,35 % | KRW 14.050,00 | KRW 14.750,00 | KRW 13.910,00 | 314,44K |
| 2026-06-17 | KRW 14.050,00 | -2,36 % | KRW 14.400,00 | KRW 14.590,00 | KRW 13.900,00 | 228,63K |
| 2026-06-16 | KRW 14.390,00 | +0,63 % | KRW 15.300,00 | KRW 16.820,00 | KRW 14.310,00 | 864,29K |
| 2026-06-15 | KRW 14.300,00 | +0,63 % | KRW 14.860,00 | KRW 15.050,00 | KRW 14.050,00 | 275,35K |
| 2026-06-12 | KRW 14.210,00 | +7,65 % | KRW 14.180,00 | KRW 14.790,00 | KRW 13.740,00 | 306,78K |
| 2026-06-11 | KRW 13.200,00 | +2,33 % | KRW 12.500,00 | KRW 13.740,00 | KRW 11.950,00 | 197,60K |
| 2026-06-10 | KRW 12.900,00 | -6,99 % | KRW 13.750,00 | KRW 13.770,00 | KRW 12.540,00 | 161 |
| 2026-06-09 | KRW 13.870,00 | +11,32 % | KRW 12.600,00 | KRW 14.150,00 | KRW 12.600,00 | 291,50K |
| 2026-06-08 | KRW 12.460,00 | -11,00 % | KRW 12.960,00 | KRW 13.100,00 | KRW 12.290,00 | 317,01K |
| 2026-06-05 | KRW 14.000,00 | -7,96 % | KRW 14.760,00 | KRW 14.840,00 | KRW 13.550,00 | 282,01K |
| 2026-06-04 | KRW 15.210,00 | +3,12 % | KRW 14.750,00 | KRW 16.045,00 | KRW 14.570,00 | 298,42K |
| 2026-06-02 | KRW 14.750,00 | -6,35 % | KRW 15.750,00 | KRW 15.750,00 | KRW 14.500,00 | 383,26K |
| 2026-06-01 | KRW 15.750,00 | -1,93 % | KRW 16.060,00 | KRW 16.840,00 | KRW 15.260,00 | 508,03K |
| 2026-05-29 | KRW 16.060,00 | -6,30 % | KRW 17.250,00 | KRW 17.460,00 | KRW 15.850,00 | 460,90K |
| 2026-05-28 | KRW 17.140,00 | -6,85 % | KRW 18.500,00 | KRW 18.670,00 | KRW 16.460,00 | 538,11K |
| 2026-05-27 | KRW 18.400,00 | -10,68 % | KRW 21.850,00 | KRW 21.900,00 | KRW 18.330,00 | 842,17K |
| 2026-05-26 | KRW 20.600,00 | +1,48 % | KRW 21.050,00 | KRW 21.800,00 | KRW 20.500,00 | 725,77K |
| 2026-05-22 | KRW 20.300,00 | +6,39 % | KRW 19.210,00 | KRW 20.700,00 | KRW 19.160,00 | 632,85K |