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 14.160,00 | +2,53 % | KRW 13.710,00 | KRW 14.400,00 | KRW 13.550,00 | 502,06K |
| 2026-09-30 | KRW 13.810,00 | +0,07 % | KRW 13.870,00 | KRW 14.300,00 | KRW 13.640,00 | 448,60K |
| 2026-09-29 | KRW 13.800,00 | -3,43 % | KRW 13.800,00 | KRW 13.830,00 | KRW 12.900,00 | 797,31K |
| 2026-09-28 | KRW 14.290,00 | +0,70 % | KRW 14.090,00 | KRW 15.490,00 | KRW 14.090,00 | 2,25M |
| 2026-09-23 | KRW 14.190,00 | +8,90 % | KRW 12.850,00 | KRW 16.420,00 | KRW 12.660,00 | 9,73M |
| 2026-09-22 | KRW 13.030,00 | -6,06 % | KRW 13.950,00 | KRW 14.550,00 | KRW 12.810,00 | 1,16M |
| 2026-09-21 | KRW 13.870,00 | -4,08 % | KRW 14.130,00 | KRW 15.500,00 | KRW 13.530,00 | 2,01M |
| 2026-09-18 | KRW 14.460,00 | +4,40 % | KRW 15.100,00 | KRW 15.110,00 | KRW 13.250,00 | 4,47M |
| 2026-09-17 | KRW 13.850,00 | +29,92 % | KRW 10.790,00 | KRW 13.850,00 | KRW 10.750,00 | 1,39M |
| 2026-09-16 | KRW 10.660,00 | +2,40 % | KRW 10.550,00 | KRW 10.800,00 | KRW 10.320,00 | 34,66K |
| 2026-09-15 | KRW 10.410,00 | +0,77 % | KRW 10.310,00 | KRW 10.540,00 | KRW 10.050,00 | 25,02K |
| 2026-09-14 | KRW 10.330,00 | +0,29 % | KRW 10.070,00 | KRW 10.580,00 | KRW 10.070,00 | 34,74K |
| 2026-09-11 | KRW 10.300,00 | -2,83 % | KRW 10.210,00 | KRW 10.570,00 | KRW 10.210,00 | 19,33K |
| 2026-09-10 | KRW 10.600,00 | -0,09 % | KRW 10.500,00 | KRW 10.610,00 | KRW 10.150,00 | 25,87K |
| 2026-09-09 | KRW 10.610,00 | +3,11 % | KRW 10.440,00 | KRW 10.720,00 | KRW 10.290,00 | 23,86K |
| 2026-09-08 | KRW 10.290,00 | +2,18 % | KRW 10.020,00 | KRW 10.730,00 | KRW 10.020,00 | 100,08K |
| 2026-09-07 | KRW 10.070,00 | +0,20 % | KRW 10.050,00 | KRW 10.220,00 | KRW 9.950,00 | 26,64K |
| 2026-09-04 | KRW 10.050,00 | +4,04 % | KRW 9.580,00 | KRW 10.070,00 | KRW 9.580,00 | 36,60K |
| 2026-09-03 | KRW 9.660,00 | 0,00 % | KRW 9.710,00 | KRW 10.130,00 | KRW 9.410,00 | 29,93K |
| 2026-09-02 | KRW 9.660,00 | -5,48 % | KRW 10.000,00 | KRW 10.090,00 | KRW 9.200,00 | 42,87K |
| 2026-09-01 | KRW 10.220,00 | -0,97 % | KRW 10.320,00 | KRW 10.320,00 | KRW 9.900,00 | 39,96K |
| 2026-08-31 | KRW 10.320,00 | +1,18 % | KRW 10.200,00 | KRW 10.330,00 | KRW 9.620,00 | 28,84K |
| 2026-08-28 | KRW 10.200,00 | 0,00 % | KRW 10.200,00 | KRW 10.340,00 | KRW 9.980,00 | 25,00K |
| 2026-08-27 | KRW 10.200,00 | +0,69 % | KRW 10.110,00 | KRW 10.290,00 | KRW 10.010,00 | 39,81K |
| 2026-08-26 | KRW 10.130,00 | -0,20 % | KRW 10.150,00 | KRW 10.340,00 | KRW 9.870,00 | 32,68K |
| 2026-08-25 | KRW 10.150,00 | +5,07 % | KRW 9.660,00 | KRW 10.170,00 | KRW 9.110,00 | 52,66K |
| 2026-08-24 | KRW 9.660,00 | +0,10 % | KRW 9.650,00 | KRW 10.500,00 | KRW 9.580,00 | 37,05K |
| 2026-08-21 | KRW 9.650,00 | -9,22 % | KRW 10.550,00 | KRW 10.550,00 | KRW 9.620,00 | 74,14K |
| 2026-08-20 | KRW 10.630,00 | -0,19 % | KRW 10.750,00 | KRW 11.100,00 | KRW 10.200,00 | 45,68K |
| 2026-08-19 | KRW 10.650,00 | -3,71 % | KRW 10.570,00 | KRW 11.000,00 | KRW 10.560,00 | 46,98K |
| 2026-08-18 | KRW 11.060,00 | -7,83 % | KRW 11.900,00 | KRW 11.980,00 | KRW 10.960,00 | 98,60K |
| 2026-08-14 | KRW 12.000,00 | -2,44 % | KRW 12.210,00 | KRW 12.210,00 | KRW 11.550,00 | 109,12K |
| 2026-08-13 | KRW 12.300,00 | +4,50 % | KRW 12.360,00 | KRW 12.770,00 | KRW 12.220,00 | 325,27K |
| 2026-08-12 | KRW 11.770,00 | +2,97 % | KRW 11.430,00 | KRW 11.850,00 | KRW 10.780,00 | 112,94K |
| 2026-08-11 | KRW 11.430,00 | -5,15 % | KRW 11.980,00 | KRW 11.980,00 | KRW 11.100,00 | 159,39K |
| 2026-08-10 | KRW 12.050,00 | +17,33 % | KRW 11.290,00 | KRW 12.410,00 | KRW 10.760,00 | 529,51K |
| 2026-08-07 | KRW 10.270,00 | -1,15 % | KRW 10.680,00 | KRW 10.960,00 | KRW 9.970,00 | 52,62K |
| 2026-08-06 | KRW 10.390,00 | +0,87 % | KRW 10.250,00 | KRW 10.600,00 | KRW 9.870,00 | 62,74K |
| 2026-08-05 | KRW 10.300,00 | -0,96 % | KRW 10.450,00 | KRW 10.780,00 | KRW 10.200,00 | 66,65K |
| 2026-08-04 | KRW 10.400,00 | +9,13 % | KRW 9.550,00 | KRW 10.600,00 | KRW 9.550,00 | 90,91K |
| 2026-08-03 | KRW 9.530,00 | +7,56 % | KRW 8.790,00 | KRW 9.990,00 | KRW 8.310,00 | 80,95K |
| 2026-07-31 | KRW 8.860,00 | +11,17 % | KRW 8.110,00 | KRW 8.950,00 | KRW 7.970,00 | 74,05K |
| 2026-07-30 | KRW 7.970,00 | -1,97 % | KRW 7.520,00 | KRW 8.560,00 | KRW 7.520,00 | 68,12K |
| 2026-07-29 | KRW 8.130,00 | -12,11 % | KRW 9.250,00 | KRW 9.700,00 | KRW 7.650,00 | 106,71K |
| 2026-07-28 | KRW 9.250,00 | -9,22 % | KRW 9.970,00 | KRW 10.160,00 | KRW 9.070,00 | 72,63K |
| 2026-07-27 | KRW 10.190,00 | 0,00 % | KRW 10.260,00 | KRW 10.580,00 | KRW 9.970,00 | 36,93K |
| 2026-07-24 | KRW 10.190,00 | -6,94 % | KRW 10.930,00 | KRW 10.930,00 | KRW 10.130,00 | 41,31K |
| 2026-07-23 | KRW 10.950,00 | +7,14 % | KRW 10.300,00 | KRW 10.990,00 | KRW 10.160,00 | 44,41K |
| 2026-07-22 | KRW 10.220,00 | -1,54 % | KRW 10.510,00 | KRW 10.960,00 | KRW 10.150,00 | 41,05K |
| 2026-07-21 | KRW 10.380,00 | +3,59 % | KRW 9.850,00 | KRW 10.400,00 | KRW 9.680,00 | 54,35K |
| 2026-07-20 | KRW 10.020,00 | -5,47 % | KRW 10.500,00 | KRW 10.690,00 | KRW 9.830,00 | 47,46K |
| 2026-07-16 | KRW 10.600,00 | -5,86 % | KRW 11.110,00 | KRW 11.170,00 | KRW 10.580,00 | 30,67K |
| 2026-07-15 | KRW 11.260,00 | +7,85 % | KRW 10.510,00 | KRW 11.480,00 | KRW 10.510,00 | 69,91K |
| 2026-07-14 | KRW 10.440,00 | -4,57 % | KRW 10.730,00 | KRW 10.930,00 | KRW 9.810,00 | 77,58K |
| 2026-07-13 | KRW 10.940,00 | -10,77 % | KRW 12.220,00 | KRW 12.660,00 | KRW 10.810,00 | 80,75K |
| 2026-07-10 | KRW 12.260,00 | +8,50 % | KRW 11.300,00 | KRW 12.270,00 | KRW 11.300,00 | 57,94K |
| 2026-07-09 | KRW 11.300,00 | +0,71 % | KRW 11.150,00 | KRW 11.950,00 | KRW 11.040,00 | 50,12K |
| 2026-07-08 | KRW 11.220,00 | -7,20 % | KRW 11.890,00 | KRW 12.060,00 | KRW 11.010,00 | 84,61K |
| 2026-07-07 | KRW 12.090,00 | -7,78 % | KRW 12.810,00 | KRW 13.390,00 | KRW 11.860,00 | 88,86K |
| 2026-07-06 | KRW 13.110,00 | -0,53 % | KRW 13.310,00 | KRW 13.940,00 | KRW 12.200,00 | 108,06K |
| 2026-07-03 | KRW 13.180,00 | +3,13 % | KRW 12.800,00 | KRW 13.180,00 | KRW 11.900,00 | 132,66K |
| 2026-07-02 | KRW 12.780,00 | -9,62 % | KRW 13.600,00 | KRW 14.070,00 | KRW 12.780,00 | 76,42K |
| 2026-07-01 | KRW 14.140,00 | +1,36 % | KRW 14.080,00 | KRW 14.890,00 | KRW 13.670,00 | 93,63K |
| 2026-06-30 | KRW 13.950,00 | -2,52 % | KRW 14.370,00 | KRW 14.900,00 | KRW 13.750,00 | 81,52K |
| 2026-06-29 | KRW 14.310,00 | +15,40 % | KRW 12.100,00 | KRW 14.360,00 | KRW 12.100,00 | 155,00K |
| 2026-06-26 | KRW 12.400,00 | -9,62 % | KRW 13.210,00 | KRW 13.500,00 | KRW 12.090,00 | 137,86K |
| 2026-06-25 | KRW 13.720,00 | -5,12 % | KRW 14.460,00 | KRW 14.770,00 | KRW 13.100,00 | 166,08K |
| 2026-06-24 | KRW 14.460,00 | +0,98 % | KRW 14.210,00 | KRW 14.880,00 | KRW 14.000,00 | 123,70K |
| 2026-06-23 | KRW 14.320,00 | -13,26 % | KRW 15.710,00 | KRW 16.300,00 | KRW 14.070,00 | 309,68K |
| 2026-06-22 | KRW 16.510,00 | -6,51 % | KRW 17.120,00 | KRW 17.530,00 | KRW 16.100,00 | 183,07K |
| 2026-06-19 | KRW 17.660,00 | -11,26 % | KRW 19.660,00 | KRW 19.660,00 | KRW 16.700,00 | 438,69K |
| 2026-06-18 | KRW 19.900,00 | -6,13 % | KRW 21.200,00 | KRW 21.300,00 | KRW 19.630,00 | 152,01K |
| 2026-06-17 | KRW 21.200,00 | +1,44 % | KRW 20.900,00 | KRW 21.400,00 | KRW 19.940,00 | 134,03K |
| 2026-06-16 | KRW 20.900,00 | +1,70 % | KRW 20.700,00 | KRW 21.850,00 | KRW 20.500,00 | 127,65K |
| 2026-06-15 | KRW 20.550,00 | -5,73 % | KRW 21.950,00 | KRW 23.000,00 | KRW 20.200,00 | 173,32K |
| 2026-06-12 | KRW 21.800,00 | +0,23 % | KRW 22.500,00 | KRW 23.750,00 | KRW 21.650,00 | 207,23K |
| 2026-06-11 | KRW 21.750,00 | +5,58 % | KRW 20.250,00 | KRW 22.250,00 | KRW 19.800,00 | 172,78K |
| 2026-06-10 | KRW 20.600,00 | -3,51 % | KRW 22.000,00 | KRW 22.400,00 | KRW 20.050,00 | 152 |
| 2026-06-09 | KRW 21.350,00 | +5,43 % | KRW 20.150,00 | KRW 21.675,00 | KRW 20.150,00 | 96,06K |
| 2026-06-08 | KRW 20.250,00 | -8,37 % | KRW 20.100,00 | KRW 21.150,00 | KRW 19.940,00 | 137,70K |
| 2026-06-05 | KRW 22.100,00 | -5,56 % | KRW 23.450,00 | KRW 23.600,00 | KRW 21.600,00 | 83,96K |
| 2026-06-04 | KRW 23.400,00 | +5,64 % | KRW 21.950,00 | KRW 23.900,00 | KRW 21.500,00 | 119,32K |
| 2026-06-02 | KRW 22.150,00 | -7,13 % | KRW 22.750,00 | KRW 23.250,00 | KRW 21.600,00 | 224,35K |
| 2026-06-01 | KRW 23.850,00 | -8,45 % | KRW 25.300,00 | KRW 25.500,00 | KRW 23.300,00 | 250,38K |
| 2026-05-29 | KRW 26.050,00 | -2,98 % | KRW 27.500,00 | KRW 28.000,00 | KRW 25.400,00 | 172,56K |
| 2026-05-28 | KRW 26.850,00 | -7,25 % | KRW 28.950,00 | KRW 29.150,00 | KRW 26.050,00 | 182,14K |
| 2026-05-27 | KRW 28.950,00 | -8,68 % | KRW 31.500,00 | KRW 31.500,00 | KRW 28.800,00 | 249,90K |
| 2026-05-26 | KRW 31.700,00 | +8,93 % | KRW 29.650,00 | KRW 33.650,00 | KRW 29.500,00 | 388,34K |
| 2026-05-22 | KRW 29.100,00 | +4,68 % | KRW 27.800,00 | KRW 29.400,00 | KRW 27.700,00 | 156,54K |
| 2026-05-21 | KRW 27.800,00 | +6,11 % | KRW 27.400,00 | KRW 28.300,00 | KRW 27.100,00 | 175,05K |