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 11.320,00 | +2,07 % | KRW 11.010,00 | KRW 11.330,00 | KRW 10.970,00 | 11,47K |
| 2026-09-30 | KRW 11.090,00 | +1,19 % | KRW 11.000,00 | KRW 11.560,00 | KRW 11.000,00 | 14,57K |
| 2026-09-29 | KRW 10.960,00 | +0,74 % | KRW 10.850,00 | KRW 10.960,00 | KRW 10.750,00 | 10,30K |
| 2026-09-28 | KRW 10.880,00 | +1,59 % | KRW 10.730,00 | KRW 11.080,00 | KRW 10.730,00 | 13,05K |
| 2026-09-23 | KRW 10.710,00 | -2,19 % | KRW 11.070,00 | KRW 11.180,00 | KRW 10.680,00 | 17,06K |
| 2026-09-22 | KRW 10.950,00 | -3,95 % | KRW 11.400,00 | KRW 11.400,00 | KRW 10.940,00 | 17,25K |
| 2026-09-21 | KRW 11.400,00 | -0,52 % | KRW 11.600,00 | KRW 11.600,00 | KRW 11.060,00 | 17,56K |
| 2026-09-18 | KRW 11.460,00 | +3,06 % | KRW 11.350,00 | KRW 11.550,00 | KRW 11.230,00 | 21,61K |
| 2026-09-17 | KRW 11.120,00 | +1,09 % | KRW 11.000,00 | KRW 11.350,00 | KRW 10.990,00 | 17,26K |
| 2026-09-16 | KRW 11.000,00 | -1,35 % | KRW 10.810,00 | KRW 11.140,00 | KRW 10.810,00 | 8,96K |
| 2026-09-15 | KRW 11.150,00 | -0,18 % | KRW 11.220,00 | KRW 11.220,00 | KRW 10.660,00 | 20,08K |
| 2026-09-14 | KRW 11.170,00 | -0,62 % | KRW 11.290,00 | KRW 11.430,00 | KRW 11.000,00 | 23,80K |
| 2026-09-11 | KRW 11.240,00 | -0,71 % | KRW 11.380,00 | KRW 11.380,00 | KRW 11.110,00 | 13,26K |
| 2026-09-10 | KRW 11.320,00 | +1,07 % | KRW 11.330,00 | KRW 11.330,00 | KRW 11.140,00 | 19,83K |
| 2026-09-09 | KRW 11.200,00 | +0,18 % | KRW 11.000,00 | KRW 11.390,00 | KRW 11.000,00 | 19,62K |
| 2026-09-08 | KRW 11.180,00 | -0,18 % | KRW 11.470,00 | KRW 11.470,00 | KRW 11.070,00 | 11,06K |
| 2026-09-07 | KRW 11.200,00 | -0,53 % | KRW 11.330,00 | KRW 11.590,00 | KRW 11.100,00 | 17,89K |
| 2026-09-04 | KRW 11.260,00 | +1,17 % | KRW 11.140,00 | KRW 11.330,00 | KRW 11.000,00 | 13,83K |
| 2026-09-03 | KRW 11.130,00 | -1,94 % | KRW 11.350,00 | KRW 11.560,00 | KRW 10.890,00 | 11,43K |
| 2026-09-02 | KRW 11.350,00 | -4,30 % | KRW 11.680,00 | KRW 11.840,00 | KRW 11.240,00 | 18,34K |
| 2026-09-01 | KRW 11.860,00 | -0,59 % | KRW 11.950,00 | KRW 12.080,00 | KRW 11.730,00 | 8,08K |
| 2026-08-31 | KRW 11.930,00 | +0,34 % | KRW 11.890,00 | KRW 12.080,00 | KRW 11.610,00 | 12,11K |
| 2026-08-28 | KRW 11.890,00 | +0,42 % | KRW 11.640,00 | KRW 12.070,00 | KRW 11.500,00 | 15,57K |
| 2026-08-27 | KRW 11.840,00 | +2,51 % | KRW 11.600,00 | KRW 11.840,00 | KRW 11.540,00 | 11,87K |
| 2026-08-26 | KRW 11.550,00 | +0,52 % | KRW 11.340,00 | KRW 11.580,00 | KRW 11.260,00 | 8,84K |
| 2026-08-25 | KRW 11.490,00 | +3,61 % | KRW 10.920,00 | KRW 11.490,00 | KRW 10.600,00 | 11,44K |
| 2026-08-24 | KRW 11.090,00 | +0,45 % | KRW 11.120,00 | KRW 11.330,00 | KRW 11.000,00 | 7,93K |
| 2026-08-21 | KRW 11.040,00 | -5,15 % | KRW 11.640,00 | KRW 11.640,00 | KRW 11.010,00 | 38,42K |
| 2026-08-20 | KRW 11.640,00 | +3,37 % | KRW 11.330,00 | KRW 11.660,00 | KRW 11.280,00 | 34,28K |
| 2026-08-19 | KRW 11.260,00 | -1,40 % | KRW 11.430,00 | KRW 11.840,00 | KRW 11.010,00 | 42,67K |
| 2026-08-18 | KRW 11.420,00 | -2,89 % | KRW 11.800,00 | KRW 12.000,00 | KRW 11.420,00 | 26,12K |
| 2026-08-14 | KRW 11.760,00 | -1,92 % | KRW 12.120,00 | KRW 12.120,00 | KRW 11.620,00 | 14,52K |
| 2026-08-13 | KRW 11.990,00 | -1,64 % | KRW 12.180,00 | KRW 12.180,00 | KRW 11.890,00 | 18,16K |
| 2026-08-12 | KRW 12.190,00 | +0,66 % | KRW 12.120,00 | KRW 12.190,00 | KRW 11.870,00 | 11,20K |
| 2026-08-11 | KRW 12.110,00 | +1,25 % | KRW 11.960,00 | KRW 12.110,00 | KRW 11.630,00 | 20,44K |
| 2026-08-10 | KRW 11.960,00 | +6,31 % | KRW 11.410,00 | KRW 11.960,00 | KRW 11.230,00 | 26,10K |
| 2026-08-07 | KRW 11.250,00 | -1,32 % | KRW 11.440,00 | KRW 11.550,00 | KRW 11.010,00 | 14,03K |
| 2026-08-06 | KRW 11.400,00 | +0,88 % | KRW 11.300,00 | KRW 11.540,00 | KRW 11.020,00 | 21,18K |
| 2026-08-05 | KRW 11.300,00 | +3,39 % | KRW 11.200,00 | KRW 11.540,00 | KRW 11.000,00 | 23,07K |
| 2026-08-04 | KRW 10.930,00 | +5,40 % | KRW 10.150,00 | KRW 10.970,00 | KRW 10.150,00 | 16,71K |
| 2026-08-03 | KRW 10.370,00 | -0,58 % | KRW 10.150,00 | KRW 10.680,00 | KRW 10.130,00 | 12,33K |
| 2026-07-31 | KRW 10.430,00 | +9,79 % | KRW 9.650,00 | KRW 10.530,00 | KRW 9.650,00 | 33,77K |
| 2026-07-30 | KRW 9.500,00 | +1,82 % | KRW 9.290,00 | KRW 10.180,00 | KRW 9.290,00 | 30,43K |
| 2026-07-29 | KRW 9.330,00 | -7,90 % | KRW 10.150,00 | KRW 10.310,00 | KRW 9.250,00 | 54,06K |
| 2026-07-28 | KRW 10.130,00 | -4,97 % | KRW 10.570,00 | KRW 10.770,00 | KRW 10.010,00 | 40,64K |
| 2026-07-27 | KRW 10.660,00 | -2,83 % | KRW 11.020,00 | KRW 11.180,00 | KRW 10.470,00 | 46,49K |
| 2026-07-24 | KRW 10.970,00 | +1,11 % | KRW 10.850,00 | KRW 11.870,00 | KRW 10.740,00 | 142,53K |
| 2026-07-23 | KRW 10.850,00 | +3,14 % | KRW 10.410,00 | KRW 10.880,00 | KRW 10.310,00 | 62,54K |
| 2026-07-22 | KRW 10.520,00 | +4,99 % | KRW 10.100,00 | KRW 12.670,00 | KRW 10.050,00 | 417,54K |
| 2026-07-21 | KRW 10.020,00 | -0,89 % | KRW 10.110,00 | KRW 10.200,00 | KRW 9.600,00 | 33,94K |
| 2026-07-20 | KRW 10.110,00 | -3,62 % | KRW 10.320,00 | KRW 10.460,00 | KRW 9.970,00 | 18,31K |
| 2026-07-16 | KRW 10.490,00 | -0,94 % | KRW 10.590,00 | KRW 10.600,00 | KRW 10.140,00 | 14,11K |
| 2026-07-15 | KRW 10.590,00 | +4,13 % | KRW 10.250,00 | KRW 10.690,00 | KRW 10.230,00 | 19,14K |
| 2026-07-14 | KRW 10.170,00 | -0,88 % | KRW 10.260,00 | KRW 10.500,00 | KRW 9.790,00 | 30,47K |
| 2026-07-13 | KRW 10.260,00 | -7,15 % | KRW 11.090,00 | KRW 11.370,00 | KRW 10.260,00 | 29,71K |
| 2026-07-10 | KRW 11.050,00 | +6,35 % | KRW 10.250,00 | KRW 11.060,00 | KRW 10.250,00 | 27,09K |
| 2026-07-09 | KRW 10.390,00 | -2,07 % | KRW 10.400,00 | KRW 10.870,00 | KRW 10.280,00 | 24,11K |
| 2026-07-08 | KRW 10.610,00 | -2,12 % | KRW 10.830,00 | KRW 11.180,00 | KRW 10.390,00 | 46,76K |
| 2026-07-07 | KRW 10.840,00 | -4,83 % | KRW 11.380,00 | KRW 11.380,00 | KRW 10.730,00 | 18,59K |
| 2026-07-06 | KRW 11.390,00 | +1,52 % | KRW 11.230,00 | KRW 11.770,00 | KRW 11.010,00 | 29,22K |
| 2026-07-03 | KRW 11.220,00 | 0,00 % | KRW 11.230,00 | KRW 11.410,00 | KRW 10.640,00 | 25,43K |
| 2026-07-02 | KRW 11.220,00 | -2,35 % | KRW 11.790,00 | KRW 11.790,00 | KRW 11.050,00 | 22,02K |
| 2026-07-01 | KRW 11.490,00 | +5,61 % | KRW 10.800,00 | KRW 11.590,00 | KRW 10.790,00 | 29,82K |
| 2026-06-30 | KRW 10.880,00 | -2,94 % | KRW 11.090,00 | KRW 11.330,00 | KRW 10.740,00 | 29,71K |
| 2026-06-29 | KRW 11.210,00 | +10,12 % | KRW 10.080,00 | KRW 11.290,00 | KRW 10.080,00 | 38,34K |
| 2026-06-26 | KRW 10.180,00 | -3,96 % | KRW 10.520,00 | KRW 10.650,00 | KRW 10.000,00 | 50,00K |
| 2026-06-25 | KRW 10.600,00 | -6,69 % | KRW 11.290,00 | KRW 11.500,00 | KRW 10.200,00 | 48,51K |
| 2026-06-24 | KRW 11.360,00 | +1,88 % | KRW 10.880,00 | KRW 11.480,00 | KRW 10.880,00 | 43,38K |
| 2026-06-23 | KRW 11.150,00 | -8,31 % | KRW 11.750,00 | KRW 12.100,00 | KRW 11.150,00 | 63,18K |
| 2026-06-22 | KRW 12.160,00 | -1,94 % | KRW 12.200,00 | KRW 12.600,00 | KRW 11.970,00 | 35,58K |
| 2026-06-19 | KRW 12.400,00 | -6,13 % | KRW 13.140,00 | KRW 13.210,00 | KRW 12.260,00 | 61,34K |
| 2026-06-18 | KRW 13.210,00 | -7,36 % | KRW 14.320,00 | KRW 14.530,00 | KRW 13.210,00 | 58,77K |
| 2026-06-17 | KRW 14.260,00 | +0,78 % | KRW 14.310,00 | KRW 14.970,00 | KRW 14.060,00 | 139,98K |
| 2026-06-16 | KRW 14.150,00 | +4,12 % | KRW 13.550,00 | KRW 15.590,00 | KRW 13.550,00 | 190,06K |
| 2026-06-15 | KRW 13.590,00 | -0,95 % | KRW 13.790,00 | KRW 14.120,00 | KRW 13.390,00 | 56,63K |
| 2026-06-12 | KRW 13.720,00 | +2,77 % | KRW 13.800,00 | KRW 13.800,00 | KRW 13.120,00 | 75,61K |
| 2026-06-11 | KRW 13.350,00 | -0,67 % | KRW 13.430,00 | KRW 13.450,00 | KRW 12.820,00 | 58,04K |
| 2026-06-10 | KRW 13.440,00 | -1,03 % | KRW 13.590,00 | KRW 14.040,00 | KRW 13.010,00 | 253 |
| 2026-06-09 | KRW 13.580,00 | 0,00 % | KRW 13.260,00 | KRW 13.950,00 | KRW 13.260,00 | 50,52K |
| 2026-06-08 | KRW 13.580,00 | -9,41 % | KRW 13.850,00 | KRW 14.430,00 | KRW 13.460,00 | 53,37K |
| 2026-06-05 | KRW 14.990,00 | +0,47 % | KRW 14.690,00 | KRW 15.050,00 | KRW 14.050,00 | 33,04K |
| 2026-06-04 | KRW 14.920,00 | -0,07 % | KRW 14.350,00 | KRW 15.180,00 | KRW 14.350,00 | 22,06K |
| 2026-06-02 | KRW 14.930,00 | -2,42 % | KRW 14.960,00 | KRW 15.200,00 | KRW 14.290,00 | 65,12K |
| 2026-06-01 | KRW 15.300,00 | -3,77 % | KRW 15.680,00 | KRW 15.970,00 | KRW 15.010,00 | 59,64K |
| 2026-05-29 | KRW 15.900,00 | -5,02 % | KRW 16.740,00 | KRW 16.910,00 | KRW 15.600,00 | 95,31K |
| 2026-05-28 | KRW 16.740,00 | -3,57 % | KRW 17.500,00 | KRW 17.530,00 | KRW 16.270,00 | 70,30K |
| 2026-05-27 | KRW 17.360,00 | -2,36 % | KRW 17.980,00 | KRW 18.000,00 | KRW 17.000,00 | 77,63K |
| 2026-05-26 | KRW 17.780,00 | -2,41 % | KRW 18.680,00 | KRW 18.680,00 | KRW 17.670,00 | 51,80K |
| 2026-05-22 | KRW 18.220,00 | +2,07 % | KRW 17.850,00 | KRW 18.430,00 | KRW 17.850,00 | 38,92K |
| 2026-05-21 | KRW 17.850,00 | +2,00 % | KRW 17.550,00 | KRW 18.080,00 | KRW 17.550,00 | 38,98K |