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 14.000,00 | +4,63 % | KRW 13.680,00 | KRW 14.200,00 | KRW 13.240,00 | 1,40M |
| 2026-09-30 | KRW 13.380,00 | +7,64 % | KRW 13.310,00 | KRW 14.200,00 | KRW 13.240,00 | 2,71M |
| 2026-09-29 | KRW 12.430,00 | -4,97 % | KRW 12.910,00 | KRW 12.910,00 | KRW 12.180,00 | 484,39K |
| 2026-09-28 | KRW 13.080,00 | -2,10 % | KRW 13.500,00 | KRW 13.700,00 | KRW 12.830,00 | 528,29K |
| 2026-09-23 | KRW 13.360,00 | -0,60 % | KRW 13.570,00 | KRW 13.740,00 | KRW 13.250,00 | 649,34K |
| 2026-09-22 | KRW 13.440,00 | -0,07 % | KRW 13.610,00 | KRW 13.730,00 | KRW 13.090,00 | 896,09K |
| 2026-09-21 | KRW 13.450,00 | -0,37 % | KRW 13.570,00 | KRW 14.270,00 | KRW 13.030,00 | 1,78M |
| 2026-09-18 | KRW 13.500,00 | +0,52 % | KRW 13.510,00 | KRW 13.970,00 | KRW 13.260,00 | 1,43M |
| 2026-09-17 | KRW 13.430,00 | +3,31 % | KRW 13.380,00 | KRW 14.080,00 | KRW 13.200,00 | 1,92M |
| 2026-09-16 | KRW 13.000,00 | +21,61 % | KRW 11.030,00 | KRW 13.430,00 | KRW 10.880,00 | 7,60M |
| 2026-09-15 | KRW 10.690,00 | -0,47 % | KRW 10.660,00 | KRW 10.970,00 | KRW 10.460,00 | 197,66K |
| 2026-09-14 | KRW 10.740,00 | +0,28 % | KRW 10.730,00 | KRW 11.370,00 | KRW 10.520,00 | 503,33K |
| 2026-09-11 | KRW 10.710,00 | +0,28 % | KRW 10.570,00 | KRW 10.990,00 | KRW 10.360,00 | 237,13K |
| 2026-09-10 | KRW 10.680,00 | -1,20 % | KRW 10.700,00 | KRW 11.370,00 | KRW 10.450,00 | 386,72K |
| 2026-09-09 | KRW 10.810,00 | +6,61 % | KRW 10.720,00 | KRW 11.280,00 | KRW 10.570,00 | 725,36K |
| 2026-09-08 | KRW 10.140,00 | -0,49 % | KRW 10.320,00 | KRW 11.190,00 | KRW 10.140,00 | 462,79K |
| 2026-09-07 | KRW 10.190,00 | +0,10 % | KRW 10.450,00 | KRW 10.730,00 | KRW 10.130,00 | 345,38K |
| 2026-09-04 | KRW 10.180,00 | +5,06 % | KRW 9.810,00 | KRW 10.280,00 | KRW 9.760,00 | 254,58K |
| 2026-09-03 | KRW 9.690,00 | -2,71 % | KRW 10.170,00 | KRW 10.360,00 | KRW 9.500,00 | 435,23K |
| 2026-09-02 | KRW 9.960,00 | -3,21 % | KRW 10.030,00 | KRW 10.310,00 | KRW 9.870,00 | 117,75K |
| 2026-09-01 | KRW 10.290,00 | -3,38 % | KRW 10.600,00 | KRW 10.690,00 | KRW 9.760,00 | 412,69K |
| 2026-08-31 | KRW 10.650,00 | +2,50 % | KRW 10.250,00 | KRW 10.720,00 | KRW 9.730,00 | 165,78K |
| 2026-08-28 | KRW 10.390,00 | -0,10 % | KRW 10.570,00 | KRW 10.740,00 | KRW 10.190,00 | 274,00K |
| 2026-08-27 | KRW 10.400,00 | -0,48 % | KRW 10.560,00 | KRW 10.770,00 | KRW 10.190,00 | 199,69K |
| 2026-08-26 | KRW 10.450,00 | +0,19 % | KRW 10.510,00 | KRW 10.550,00 | KRW 10.100,00 | 214,47K |
| 2026-08-25 | KRW 10.430,00 | 0,00 % | KRW 10.300,00 | KRW 10.470,00 | KRW 9.700,00 | 270,30K |
| 2026-08-24 | KRW 10.430,00 | +5,25 % | KRW 9.980,00 | KRW 10.800,00 | KRW 9.700,00 | 272,22K |
| 2026-08-21 | KRW 9.910,00 | -8,58 % | KRW 10.670,00 | KRW 10.680,00 | KRW 9.750,00 | 258,55K |
| 2026-08-20 | KRW 10.840,00 | +1,21 % | KRW 11.000,00 | KRW 11.130,00 | KRW 10.620,00 | 152,74K |
| 2026-08-19 | KRW 10.710,00 | -6,71 % | KRW 11.010,00 | KRW 11.300,00 | KRW 10.670,00 | 308,33K |
| 2026-08-18 | KRW 11.480,00 | -6,29 % | KRW 12.280,00 | KRW 12.400,00 | KRW 11.390,00 | 375,92K |
| 2026-08-14 | KRW 12.250,00 | -13,00 % | KRW 14.150,00 | KRW 14.900,00 | KRW 12.130,00 | 699,53K |
| 2026-08-13 | KRW 14.080,00 | +7,73 % | KRW 14.370,00 | KRW 14.800,00 | KRW 13.510,00 | 516,69K |
| 2026-08-12 | KRW 13.070,00 | -3,40 % | KRW 13.530,00 | KRW 13.550,00 | KRW 12.970,00 | 195,17K |
| 2026-08-11 | KRW 13.530,00 | +0,67 % | KRW 13.170,00 | KRW 13.750,00 | KRW 13.110,00 | 147,03K |
| 2026-08-10 | KRW 13.440,00 | +7,87 % | KRW 12.410,00 | KRW 13.490,00 | KRW 12.240,00 | 229,03K |
| 2026-08-07 | KRW 12.460,00 | -2,27 % | KRW 12.800,00 | KRW 13.070,00 | KRW 12.010,00 | 142,68K |
| 2026-08-06 | KRW 12.750,00 | -2,22 % | KRW 12.990,00 | KRW 13.050,00 | KRW 12.360,00 | 154,51K |
| 2026-08-05 | KRW 13.040,00 | +4,65 % | KRW 12.760,00 | KRW 13.190,00 | KRW 12.300,00 | 262,43K |
| 2026-08-04 | KRW 12.460,00 | +19,23 % | KRW 10.470,00 | KRW 12.670,00 | KRW 10.470,00 | 407,21K |
| 2026-08-03 | KRW 10.450,00 | +0,48 % | KRW 10.470,00 | KRW 10.790,00 | KRW 10.010,00 | 105,59K |
| 2026-07-31 | KRW 10.400,00 | +16,46 % | KRW 9.510,00 | KRW 10.720,00 | KRW 9.370,00 | 264,74K |
| 2026-07-30 | KRW 8.930,00 | -0,89 % | KRW 8.670,00 | KRW 9.530,00 | KRW 8.670,00 | 154,62K |
| 2026-07-29 | KRW 9.010,00 | -5,85 % | KRW 9.900,00 | KRW 10.460,00 | KRW 8.610,00 | 251,43K |
| 2026-07-28 | KRW 9.570,00 | -12,44 % | KRW 10.500,00 | KRW 10.920,00 | KRW 9.550,00 | 146,13K |
| 2026-07-27 | KRW 10.930,00 | -2,58 % | KRW 11.220,00 | KRW 11.550,00 | KRW 10.790,00 | 90,41K |
| 2026-07-24 | KRW 11.220,00 | -6,50 % | KRW 11.920,00 | KRW 11.990,00 | KRW 10.900,00 | 207,07K |
| 2026-07-23 | KRW 12.000,00 | +15,61 % | KRW 10.380,00 | KRW 12.000,00 | KRW 10.300,00 | 241,78K |
| 2026-07-22 | KRW 10.380,00 | +2,87 % | KRW 10.450,00 | KRW 11.200,00 | KRW 10.350,00 | 121,20K |
| 2026-07-21 | KRW 10.090,00 | +1,71 % | KRW 9.920,00 | KRW 10.210,00 | KRW 9.430,00 | 71,32K |
| 2026-07-20 | KRW 9.920,00 | -3,69 % | KRW 10.400,00 | KRW 10.400,00 | KRW 9.600,00 | 63,04K |
| 2026-07-16 | KRW 10.300,00 | -4,89 % | KRW 10.850,00 | KRW 10.970,00 | KRW 10.000,00 | 96,68K |
| 2026-07-15 | KRW 10.830,00 | +8,73 % | KRW 10.190,00 | KRW 11.350,00 | KRW 10.190,00 | 199,28K |
| 2026-07-14 | KRW 9.960,00 | -3,39 % | KRW 10.080,00 | KRW 10.510,00 | KRW 9.490,00 | 156,63K |
| 2026-07-13 | KRW 10.310,00 | -9,16 % | KRW 11.330,00 | KRW 11.890,00 | KRW 10.310,00 | 173,48K |
| 2026-07-10 | KRW 11.350,00 | +4,22 % | KRW 11.000,00 | KRW 11.630,00 | KRW 10.540,00 | 286,42K |
| 2026-07-09 | KRW 10.890,00 | -4,81 % | KRW 11.760,00 | KRW 11.940,00 | KRW 10.250,00 | 388,26K |
| 2026-07-08 | KRW 11.440,00 | -9,42 % | KRW 12.490,00 | KRW 12.520,00 | KRW 11.310,00 | 169,74K |
| 2026-07-07 | KRW 12.630,00 | +0,64 % | KRW 12.550,00 | KRW 13.300,00 | KRW 12.340,00 | 146,34K |
| 2026-07-06 | KRW 12.550,00 | -7,24 % | KRW 13.730,00 | KRW 13.730,00 | KRW 12.360,00 | 168,64K |
| 2026-07-03 | KRW 13.530,00 | -0,51 % | KRW 13.600,00 | KRW 13.880,00 | KRW 12.610,00 | 169,46K |
| 2026-07-02 | KRW 13.600,00 | -10,17 % | KRW 14.550,00 | KRW 14.890,00 | KRW 13.600,00 | 172,84K |
| 2026-07-01 | KRW 15.140,00 | +5,29 % | KRW 15.500,00 | KRW 15.830,00 | KRW 14.780,00 | 418,20K |
| 2026-06-30 | KRW 14.380,00 | +3,60 % | KRW 13.940,00 | KRW 14.730,00 | KRW 13.400,00 | 273,35K |
| 2026-06-29 | KRW 13.880,00 | +16,25 % | KRW 12.100,00 | KRW 14.200,00 | KRW 11.550,00 | 482,85K |
| 2026-06-26 | KRW 11.940,00 | -7,15 % | KRW 12.600,00 | KRW 12.690,00 | KRW 11.360,00 | 247,54K |
| 2026-06-25 | KRW 12.860,00 | -4,32 % | KRW 13.610,00 | KRW 14.000,00 | KRW 12.430,00 | 390,37K |
| 2026-06-24 | KRW 13.440,00 | -0,52 % | KRW 13.360,00 | KRW 14.050,00 | KRW 12.970,00 | 298,46K |
| 2026-06-23 | KRW 13.510,00 | -7,66 % | KRW 14.640,00 | KRW 14.950,00 | KRW 13.310,00 | 268,09K |
| 2026-06-22 | KRW 14.630,00 | -5,31 % | KRW 15.060,00 | KRW 15.800,00 | KRW 14.230,00 | 285,70K |
| 2026-06-19 | KRW 15.450,00 | -5,85 % | KRW 16.910,00 | KRW 16.920,00 | KRW 15.120,00 | 521,27K |
| 2026-06-18 | KRW 16.410,00 | -4,59 % | KRW 17.240,00 | KRW 17.390,00 | KRW 15.860,00 | 722,54K |
| 2026-06-17 | KRW 17.200,00 | -8,51 % | KRW 18.760,00 | KRW 18.760,00 | KRW 16.130,00 | 1,78M |
| 2026-06-16 | KRW 18.800,00 | -12,96 % | KRW 21.700,00 | KRW 22.300,00 | KRW 18.340,00 | 995,88K |
| 2026-06-15 | KRW 21.600,00 | +9,53 % | KRW 20.300,00 | KRW 21.800,00 | KRW 19.590,00 | 370,62K |
| 2026-06-12 | KRW 19.720,00 | -12,74 % | KRW 24.700,00 | KRW 24.700,00 | KRW 19.700,00 | 585,74K |
| 2026-06-11 | KRW 22.600,00 | +5,12 % | KRW 21.100,00 | KRW 22.800,00 | KRW 20.000,00 | 491,65K |
| 2026-06-10 | KRW 21.500,00 | -5,91 % | KRW 22.850,00 | KRW 24.050,00 | KRW 20.750,00 | 526 |
| 2026-06-09 | KRW 22.850,00 | +9,86 % | KRW 21.150,00 | KRW 23.650,00 | KRW 19.600,00 | 492,56K |
| 2026-06-08 | KRW 20.800,00 | -16,47 % | KRW 22.200,00 | KRW 23.950,00 | KRW 20.400,00 | 769,93K |
| 2026-06-05 | KRW 24.900,00 | +0,61 % | KRW 24.650,00 | KRW 26.250,00 | KRW 23.200,00 | 520,97K |
| 2026-06-04 | KRW 24.750,00 | +19,85 % | KRW 21.250,00 | KRW 26.200,00 | KRW 21.250,00 | 385,80K |
| 2026-06-02 | KRW 20.650,00 | -9,83 % | KRW 22.500,00 | KRW 22.900,00 | KRW 19.500,00 | 450,27K |
| 2026-06-01 | KRW 22.900,00 | -18,07 % | KRW 27.400,00 | KRW 27.700,00 | KRW 22.750,00 | 491,88K |
| 2026-05-29 | KRW 27.950,00 | -0,71 % | KRW 28.150,00 | KRW 29.750,00 | KRW 26.050,00 | 252,07K |
| 2026-05-28 | KRW 28.150,00 | -9,19 % | KRW 31.000,00 | KRW 31.700,00 | KRW 27.800,00 | 338,77K |
| 2026-05-27 | KRW 31.000,00 | -8,55 % | KRW 33.100,00 | KRW 36.000,00 | KRW 31.000,00 | 265,82K |
| 2026-05-26 | KRW 33.900,00 | +2,73 % | KRW 33.300,00 | KRW 36.500,00 | KRW 31.100,00 | 426,28K |
| 2026-05-22 | KRW 33.000,00 | +0,46 % | KRW 34.000,00 | KRW 37.300,00 | KRW 31.000,00 | 644,05K |
| 2026-05-21 | KRW 32.850,00 | +3,96 % | KRW 31.950,00 | KRW 33.900,00 | KRW 29.000,00 | 517,13K |