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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 9.450,00 | +0,32 % | KRW 9.590,00 | KRW 9.680,00 | KRW 9.000,00 | 84,29K |
| 2026-09-29 | KRW 9.420,00 | -0,84 % | KRW 9.600,00 | KRW 9.600,00 | KRW 9.210,00 | 149,38K |
| 2026-09-28 | KRW 9.500,00 | +1,17 % | KRW 9.450,00 | KRW 9.610,00 | KRW 9.250,00 | 56,55K |
| 2026-09-23 | KRW 9.390,00 | -5,44 % | KRW 10.020,00 | KRW 10.020,00 |
| KRW 9.340,00 |
| 225,79K |
| 2026-09-22 | KRW 9.930,00 | -1,29 % | KRW 10.150,00 | KRW 10.180,00 | KRW 9.500,00 | 105,50K |
| 2026-09-21 | KRW 10.060,00 | -2,24 % | KRW 10.280,00 | KRW 10.280,00 | KRW 10.060,00 | 110,38K |
| 2026-09-18 | KRW 10.290,00 | +4,26 % | KRW 10.050,00 | KRW 10.450,00 | KRW 10.000,00 | 295,09K |
| 2026-09-17 | KRW 9.870,00 | -0,90 % | KRW 9.960,00 | KRW 10.010,00 | KRW 9.810,00 | 99,30K |
| 2026-09-16 | KRW 9.960,00 | -3,68 % | KRW 10.380,00 | KRW 10.390,00 | KRW 9.890,00 | 147,05K |
| 2026-09-15 | KRW 10.340,00 | +1,97 % | KRW 10.130,00 | KRW 10.680,00 | KRW 10.100,00 | 166,02K |
| 2026-09-14 | KRW 10.140,00 | -1,74 % | KRW 10.130,00 | KRW 10.280,00 | KRW 10.070,00 | 126,84K |
| 2026-09-11 | KRW 10.320,00 | 0,00 % | KRW 10.200,00 | KRW 10.440,00 | KRW 10.050,00 | 102,21K |
| 2026-09-10 | KRW 10.320,00 | -0,77 % | KRW 10.300,00 | KRW 10.480,00 | KRW 10.140,00 | 168,87K |
| 2026-09-09 | KRW 10.400,00 | +1,36 % | KRW 10.300,00 | KRW 10.490,00 | KRW 10.080,00 | 134,83K |
| 2026-09-08 | KRW 10.260,00 | -2,19 % | KRW 10.490,00 | KRW 10.600,00 | KRW 10.210,00 | 122,14K |
| 2026-09-07 | KRW 10.490,00 | -0,19 % | KRW 10.690,00 | KRW 10.720,00 | KRW 10.430,00 | 60,75K |
| 2026-09-04 | KRW 10.510,00 | -1,50 % | KRW 10.510,00 | KRW 10.790,00 | KRW 10.490,00 | 192,84K |
| 2026-09-03 | KRW 10.670,00 | +3,69 % | KRW 10.610,00 | KRW 10.950,00 | KRW 10.300,00 | 263,42K |
| 2026-09-02 | KRW 10.290,00 | -0,96 % | KRW 10.200,00 | KRW 10.580,00 | KRW 10.000,00 | 134,43K |
| 2026-09-01 | KRW 10.390,00 | +1,76 % | KRW 10.320,00 | KRW 10.820,00 | KRW 10.200,00 | 181,45K |
| 2026-08-31 | KRW 10.210,00 | -1,64 % | KRW 10.260,00 | KRW 10.320,00 | KRW 10.000,00 | 94,78K |
| 2026-08-28 | KRW 10.380,00 | -4,24 % | KRW 10.550,00 | KRW 10.590,00 | KRW 10.100,00 | 274,46K |
| 2026-08-27 | KRW 10.840,00 | +12,22 % | KRW 9.660,00 | KRW 10.980,00 | KRW 9.660,00 | 753,68K |
| 2026-08-26 | KRW 9.660,00 | -0,41 % | KRW 9.710,00 | KRW 9.770,00 | KRW 9.550,00 | 63,27K |
| 2026-08-25 | KRW 9.700,00 | +4,53 % | KRW 9.170,00 | KRW 9.750,00 | KRW 9.060,00 | 88,71K |
| 2026-08-24 | KRW 9.280,00 | +1,53 % | KRW 9.220,00 | KRW 9.350,00 | KRW 9.090,00 | 37,37K |
| 2026-08-21 | KRW 9.140,00 | -3,99 % | KRW 9.380,00 | KRW 9.410,00 | KRW 9.080,00 | 98,26K |
| 2026-08-20 | KRW 9.520,00 | -1,35 % | KRW 9.730,00 | KRW 10.130,00 | KRW 9.400,00 | 357,60K |
| 2026-08-19 | KRW 9.650,00 | -0,10 % | KRW 9.300,00 | KRW 9.740,00 | KRW 9.210,00 | 140,37K |
| 2026-08-18 | KRW 9.660,00 | -2,03 % | KRW 9.860,00 | KRW 10.080,00 | KRW 9.580,00 | 207,89K |
| 2026-08-14 | KRW 9.860,00 | +1,96 % | KRW 9.790,00 | KRW 9.950,00 | KRW 9.700,00 | 97,73K |
| 2026-08-13 | KRW 9.670,00 | -1,12 % | KRW 9.890,00 | KRW 9.990,00 | KRW 9.610,00 | 120,89K |
| 2026-08-12 | KRW 9.780,00 | -3,46 % | KRW 10.000,00 | KRW 10.010,00 | KRW 9.710,00 | 199,10K |
| 2026-08-11 | KRW 10.130,00 | +2,74 % | KRW 9.950,00 | KRW 10.290,00 | KRW 9.610,00 | 225,28K |
| 2026-08-10 | KRW 9.860,00 | +0,61 % | KRW 9.830,00 | KRW 9.970,00 | KRW 9.690,00 | 146,04K |
| 2026-08-07 | KRW 9.800,00 | -0,41 % | KRW 9.900,00 | KRW 9.980,00 | KRW 9.560,00 | 129,98K |
| 2026-08-06 | KRW 9.840,00 | +0,10 % | KRW 9.770,00 | KRW 9.900,00 | KRW 9.490,00 | 137,94K |
| 2026-08-05 | KRW 9.830,00 | +6,85 % | KRW 9.360,00 | KRW 9.980,00 | KRW 9.320,00 | 241,67K |
| 2026-08-04 | KRW 9.200,00 | +4,66 % | KRW 8.830,00 | KRW 9.220,00 | KRW 8.830,00 | 135,69K |
| 2026-08-03 | KRW 8.790,00 | -2,44 % | KRW 8.910,00 | KRW 9.110,00 | KRW 8.750,00 | 81,73K |
| 2026-07-31 | KRW 9.010,00 | +4,04 % | KRW 8.970,00 | KRW 9.020,00 | KRW 8.730,00 | 203,51K |
| 2026-07-30 | KRW 8.660,00 | +3,34 % | KRW 8.090,00 | KRW 8.870,00 | KRW 8.090,00 | 287,76K |
| 2026-07-29 | KRW 8.380,00 | -3,79 % | KRW 8.740,00 | KRW 9.200,00 | KRW 8.190,00 | 245,97K |
| 2026-07-28 | KRW 8.710,00 | -5,22 % | KRW 9.100,00 | KRW 9.110,00 | KRW 8.650,00 | 171,16K |
| 2026-07-27 | KRW 9.190,00 | -2,34 % | KRW 9.580,00 | KRW 9.590,00 | KRW 9.100,00 | 170,05K |
| 2026-07-24 | KRW 9.410,00 | +2,62 % | KRW 9.050,00 | KRW 9.650,00 | KRW 9.010,00 | 419,98K |
| 2026-07-23 | KRW 9.170,00 | +7,38 % | KRW 8.740,00 | KRW 9.300,00 | KRW 8.620,00 | 274,13K |
| 2026-07-22 | KRW 8.540,00 | +1,79 % | KRW 8.520,00 | KRW 8.850,00 | KRW 8.470,00 | 143,11K |
| 2026-07-21 | KRW 8.390,00 | +0,60 % | KRW 8.300,00 | KRW 8.500,00 | KRW 8.090,00 | 144,62K |
| 2026-07-20 | KRW 8.340,00 | -2,80 % | KRW 8.900,00 | KRW 9.010,00 | KRW 8.270,00 | 377,58K |
| 2026-07-16 | KRW 8.580,00 | +0,94 % | KRW 8.490,00 | KRW 8.750,00 | KRW 8.360,00 | 148,96K |
| 2026-07-15 | KRW 8.500,00 | +2,66 % | KRW 8.350,00 | KRW 8.770,00 | KRW 8.350,00 | 156,28K |
| 2026-07-14 | KRW 8.280,00 | -0,72 % | KRW 8.340,00 | KRW 8.440,00 | KRW 8.030,00 | 192,40K |
| 2026-07-13 | KRW 8.340,00 | -2,11 % | KRW 8.520,00 | KRW 8.850,00 | KRW 8.330,00 | 132,22K |
| 2026-07-10 | KRW 8.520,00 | +5,45 % | KRW 8.050,00 | KRW 8.590,00 | KRW 8.050,00 | 172,07K |
| 2026-07-09 | KRW 8.080,00 | -0,98 % | KRW 8.100,00 | KRW 8.260,00 | KRW 7.930,00 | 119,60K |
| 2026-07-08 | KRW 8.160,00 | -1,69 % | KRW 8.230,00 | KRW 8.380,00 | KRW 8.110,00 | 125,36K |
| 2026-07-07 | KRW 8.300,00 | -2,58 % | KRW 8.430,00 | KRW 8.500,00 | KRW 8.190,00 | 142,26K |
| 2026-07-06 | KRW 8.520,00 | -0,58 % | KRW 8.580,00 | KRW 8.750,00 | KRW 8.380,00 | 80,27K |
| 2026-07-03 | KRW 8.570,00 | -0,70 % | KRW 8.630,00 | KRW 8.640,00 | KRW 8.390,00 | 163,32K |
| 2026-07-02 | KRW 8.630,00 | -2,27 % | KRW 8.710,00 | KRW 8.920,00 | KRW 8.500,00 | 164,14K |
| 2026-07-01 | KRW 8.830,00 | +0,23 % | KRW 8.930,00 | KRW 9.000,00 | KRW 8.610,00 | 226,10K |
| 2026-06-30 | KRW 8.810,00 | -1,89 % | KRW 9.030,00 | KRW 9.180,00 | KRW 8.680,00 | 226,69K |
| 2026-06-29 | KRW 8.980,00 | +6,90 % | KRW 8.380,00 | KRW 9.010,00 | KRW 8.350,00 | 154,34K |
| 2026-06-26 | KRW 8.400,00 | -4,11 % | KRW 8.830,00 | KRW 8.860,00 | KRW 8.310,00 | 220,71K |
| 2026-06-25 | KRW 8.760,00 | -1,02 % | KRW 8.970,00 | KRW 9.080,00 | KRW 8.680,00 | 156,45K |
| 2026-06-24 | KRW 8.850,00 | +0,34 % | KRW 8.690,00 | KRW 9.070,00 | KRW 8.610,00 | 239,56K |
| 2026-06-23 | KRW 8.820,00 | -3,82 % | KRW 9.130,00 | KRW 9.390,00 | KRW 8.770,00 | 272,99K |
| 2026-06-22 | KRW 9.170,00 | -1,19 % | KRW 9.260,00 | KRW 9.380,00 | KRW 8.960,00 | 208,27K |
| 2026-06-19 | KRW 9.280,00 | -3,73 % | KRW 9.660,00 | KRW 9.680,00 | KRW 9.060,00 | 404,78K |
| 2026-06-18 | KRW 9.640,00 | -4,46 % | KRW 10.050,00 | KRW 10.050,00 | KRW 9.580,00 | 322,95K |
| 2026-06-17 | KRW 10.090,00 | -0,30 % | KRW 10.700,00 | KRW 11.330,00 | KRW 10.080,00 | 808,13K |
| 2026-06-16 | KRW 10.120,00 | -2,50 % | KRW 10.360,00 | KRW 10.380,00 | KRW 9.940,00 | 241,04K |
| 2026-06-15 | KRW 10.380,00 | +9,26 % | KRW 9.950,00 | KRW 10.570,00 | KRW 9.800,00 | 471,70K |
| 2026-06-12 | KRW 9.500,00 | +4,05 % | KRW 9.490,00 | KRW 9.840,00 | KRW 9.350,00 | 379,45K |
| 2026-06-11 | KRW 9.130,00 | 0,00 % | KRW 8.910,00 | KRW 9.130,00 | KRW 8.790,00 | 228,75K |
| 2026-06-10 | KRW 9.130,00 | +0,33 % | KRW 9.210,00 | KRW 9.380,00 | KRW 8.880,00 | 278,57K |
| 2026-06-09 | KRW 9.100,00 | +0,78 % | KRW 9.300,00 | KRW 9.440,00 | KRW 8.960,00 | 238,93K |
| 2026-06-08 | KRW 9.030,00 | -8,23 % | KRW 9.140,00 | KRW 9.300,00 | KRW 9.000,00 | 206,08K |
| 2026-06-05 | KRW 9.840,00 | -1,70 % | KRW 9.930,00 | KRW 9.980,00 | KRW 9.550,00 | 214,19K |
| 2026-06-04 | KRW 10.010,00 | -1,09 % | KRW 10.150,00 | KRW 10.230,00 | KRW 9.970,00 | 131,51K |
| 2026-06-02 | KRW 10.120,00 | -2,79 % | KRW 10.200,00 | KRW 10.290,00 | KRW 9.940,00 | 357,89K |
| 2026-06-01 | KRW 10.410,00 | -4,93 % | KRW 10.600,00 | KRW 10.990,00 | KRW 10.390,00 | 456,54K |
| 2026-05-29 | KRW 10.950,00 | -4,28 % | KRW 11.560,00 | KRW 11.570,00 | KRW 10.660,00 | 429,94K |
| 2026-05-28 | KRW 11.440,00 | -0,17 % | KRW 11.500,00 | KRW 11.640,00 | KRW 11.000,00 | 200,72K |
| 2026-05-27 | KRW 11.460,00 | -4,26 % | KRW 11.880,00 | KRW 11.900,00 | KRW 11.150,00 | 620,81K |
| 2026-05-26 | KRW 11.970,00 | -2,92 % | KRW 12.420,00 | KRW 12.480,00 | KRW 11.920,00 | 334,42K |
| 2026-05-22 | KRW 12.330,00 | +4,67 % | KRW 12.040,00 | KRW 12.400,00 | KRW 11.990,00 | 274,03K |
| 2026-05-21 | KRW 11.780,00 | +4,16 % | KRW 11.660,00 | KRW 12.100,00 | KRW 11.550,00 | 429,23K |
| 2026-05-20 | KRW 11.310,00 | -4,72 % | KRW 11.840,00 | KRW 11.940,00 | KRW 11.050,00 | 573,59K |