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 7.630,00 | +0,39 % | KRW 7.590,00 | KRW 7.650,00 | KRW 7.580,00 | 357 |
| 2026-10-01 | KRW 7.600,00 | -1,04 % | KRW 7.650,00 | KRW 7.750,00 | KRW 7.590,00 | 1,26K |
| 2026-09-30 | KRW 7.680,00 | -0,13 % | KRW 7.900,00 | KRW 7.900,00 | KRW 7.680,00 | 166 |
| 2026-09-29 | KRW 7.690,00 | -0,77 % | KRW 7.650,00 | KRW 7.800,00 | KRW 7.650,00 | 927 |
| 2026-09-28 | KRW 7.750,00 | 0,00 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.730,00 | 312 |
| 2026-09-23 | KRW 7.750,00 | +0,78 % | KRW 7.690,00 | KRW 7.900,00 | KRW 7.510,00 | 1,36K |
| 2026-09-22 | KRW 7.690,00 | -2,29 % | KRW 7.870,00 | KRW 7.870,00 | KRW 7.690,00 | 421 |
| 2026-09-21 | KRW 7.870,00 | -0,76 % | KRW 7.920,00 | KRW 7.920,00 | KRW 7.610,00 | 475 |
| 2026-09-18 | KRW 7.930,00 | +4,62 % | KRW 7.990,00 | KRW 7.990,00 | KRW 7.790,00 | 346 |
| 2026-09-17 | KRW 7.580,00 | -0,92 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.550,00 | 286 |
| 2026-09-16 | KRW 7.650,00 | -1,42 % | KRW 7.740,00 | KRW 7.740,00 | KRW 7.650,00 | 335 |
| 2026-09-15 | KRW 7.760,00 | -0,39 % | KRW 7.690,00 | KRW 7.770,00 | KRW 7.620,00 | 1,07K |
| 2026-09-14 | KRW 7.790,00 | +3,87 % | KRW 7.500,00 | KRW 7.980,00 | KRW 7.500,00 | 649 |
| 2026-09-11 | KRW 7.500,00 | -0,53 % | KRW 7.540,00 | KRW 7.600,00 | KRW 7.200,00 | 3,78K |
| 2026-09-10 | KRW 7.540,00 | -1,05 % | KRW 7.940,00 | KRW 7.940,00 | KRW 7.540,00 | 710 |
| 2026-09-09 | KRW 7.620,00 | +2,83 % | KRW 7.360,00 | KRW 7.700,00 | KRW 7.280,00 | 6,49K |
| 2026-09-08 | KRW 7.410,00 | +4,37 % | KRW 7.250,00 | KRW 7.550,00 | KRW 7.250,00 | 1,00K |
| 2026-09-07 | KRW 7.100,00 | -6,33 % | KRW 7.540,00 | KRW 7.550,00 | KRW 7.100,00 | 3,22K |
| 2026-09-04 | KRW 7.580,00 | +2,71 % | KRW 7.480,00 | KRW 7.580,00 | KRW 7.340,00 | 2,41K |
| 2026-09-03 | KRW 7.380,00 | -0,14 % | KRW 7.390,00 | KRW 7.390,00 | KRW 7.370,00 | 5,37K |
| 2026-09-02 | KRW 7.390,00 | -3,02 % | KRW 7.580,00 | KRW 7.580,00 | KRW 7.350,00 | 1,43K |
| 2026-09-01 | KRW 7.620,00 | -1,80 % | KRW 7.870,00 | KRW 7.870,00 | KRW 7.590,00 | 1,56K |
| 2026-08-31 | KRW 7.760,00 | +3,74 % | KRW 7.480,00 | KRW 7.950,00 | KRW 7.310,00 | 2,79K |
| 2026-08-28 | KRW 7.480,00 | +2,33 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.380,00 | 859 |
| 2026-08-27 | KRW 7.310,00 | -0,54 % | KRW 7.350,00 | KRW 7.350,00 | KRW 7.240,00 | 5,00K |
| 2026-08-26 | KRW 7.350,00 | 0,00 % | KRW 7.350,00 | KRW 7.400,00 | KRW 7.350,00 | 2,19K |
| 2026-08-25 | KRW 7.350,00 | +7,30 % | KRW 7.130,00 | KRW 7.390,00 | KRW 7.130,00 | 3,82K |
| 2026-08-24 | KRW 6.850,00 | -3,79 % | KRW 7.470,00 | KRW 7.470,00 | KRW 6.850,00 | 2,44K |
| 2026-08-21 | KRW 7.120,00 | -4,81 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.120,00 | 1,48K |
| 2026-08-20 | KRW 7.480,00 | -4,47 % | KRW 8.010,00 | KRW 8.010,00 | KRW 7.310,00 | 6,69K |
| 2026-08-19 | KRW 7.830,00 | +5,81 % | KRW 7.380,00 | KRW 7.870,00 | KRW 7.380,00 | 2,59K |
| 2026-08-18 | KRW 7.400,00 | -5,13 % | KRW 7.440,00 | KRW 7.540,00 | KRW 7.300,00 | 5,50K |
| 2026-08-14 | KRW 7.800,00 | +7,00 % | KRW 7.280,00 | KRW 7.950,00 | KRW 7.280,00 | 8,58K |
| 2026-08-13 | KRW 7.290,00 | -0,14 % | KRW 7.260,00 | KRW 7.290,00 | KRW 7.200,00 | 1,07K |
| 2026-08-12 | KRW 7.300,00 | -1,08 % | KRW 7.380,00 | KRW 7.380,00 | KRW 7.300,00 | 2,10K |
| 2026-08-11 | KRW 7.380,00 | -4,16 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.380,00 | 2,88K |
| 2026-08-10 | KRW 7.700,00 | -0,65 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.680,00 | 2,50K |
| 2026-08-07 | KRW 7.750,00 | +2,65 % | KRW 7.550,00 | KRW 7.820,00 | KRW 7.550,00 | 1,72K |
| 2026-08-06 | KRW 7.550,00 | +2,17 % | KRW 7.350,00 | KRW 7.780,00 | KRW 7.350,00 | 2,66K |
| 2026-08-05 | KRW 7.390,00 | +2,21 % | KRW 7.090,00 | KRW 7.730,00 | KRW 7.090,00 | 3,00K |
| 2026-08-04 | KRW 7.230,00 | -1,36 % | KRW 7.050,00 | KRW 7.350,00 | KRW 7.050,00 | 1,01K |
| 2026-08-03 | KRW 7.330,00 | -0,95 % | KRW 7.020,00 | KRW 7.530,00 | KRW 7.020,00 | 1,95K |
| 2026-07-31 | KRW 7.400,00 | +5,26 % | KRW 6.920,00 | KRW 7.430,00 | KRW 6.920,00 | 4,12K |
| 2026-07-30 | KRW 7.030,00 | +3,99 % | KRW 6.900,00 | KRW 7.180,00 | KRW 6.900,00 | 4,59K |
| 2026-07-29 | KRW 6.760,00 | +1,20 % | KRW 6.540,00 | KRW 8.240,00 | KRW 6.540,00 | 31,49K |
| 2026-07-28 | KRW 6.680,00 | +0,15 % | KRW 7.090,00 | KRW 7.090,00 | KRW 6.620,00 | 17,80K |
| 2026-07-27 | KRW 6.670,00 | -8,76 % | KRW 7.320,00 | KRW 7.970,00 | KRW 6.670,00 | 13,47K |
| 2026-07-24 | KRW 7.310,00 | -2,40 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.310,00 | 6,72K |
| 2026-07-23 | KRW 7.490,00 | +18,89 % | KRW 7.300,00 | KRW 8.190,00 | KRW 7.300,00 | 26,31K |
| 2026-07-22 | KRW 6.300,00 | -22,22 % | KRW 8.300,00 | KRW 8.300,00 | KRW 5.810,00 | 4,57K |
| 2026-07-21 | KRW 8.100,00 | -1,94 % | KRW 8.000,00 | KRW 8.370,00 | KRW 8.000,00 | 2,29K |
| 2026-07-20 | KRW 8.260,00 | +0,61 % | KRW 8.250,00 | KRW 8.260,00 | KRW 8.220,00 | 1,86K |
| 2026-07-16 | KRW 8.210,00 | -3,30 % | KRW 8.540,00 | KRW 8.540,00 | KRW 8.210,00 | 258 |
| 2026-07-15 | KRW 8.490,00 | -3,08 % | KRW 8.850,00 | KRW 8.850,00 | KRW 8.200,00 | 1,41K |
| 2026-07-14 | KRW 8.760,00 | +2,22 % | KRW 8.770,00 | KRW 8.770,00 | KRW 8.700,00 | 34 |
| 2026-07-13 | KRW 8.570,00 | -0,46 % | KRW 8.630,00 | KRW 8.630,00 | KRW 8.570,00 | 156 |
| 2026-07-10 | KRW 8.610,00 | +2,50 % | KRW 8.600,00 | KRW 8.640,00 | KRW 8.450,00 | 2,27K |
| 2026-07-09 | KRW 8.400,00 | -2,89 % | KRW 8.860,00 | KRW 8.860,00 | KRW 8.400,00 | 139 |
| 2026-07-08 | KRW 8.650,00 | -0,23 % | KRW 8.600,00 | KRW 8.650,00 | KRW 8.500,00 | 1,63K |
| 2026-07-07 | KRW 8.670,00 | -1,59 % | KRW 8.740,00 | KRW 8.750,00 | KRW 8.670,00 | 4,99K |
| 2026-07-06 | KRW 8.810,00 | -0,68 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.590,00 | 1,63K |
| 2026-07-03 | KRW 8.870,00 | +2,07 % | KRW 8.690,00 | KRW 8.880,00 | KRW 8.590,00 | 1,38K |
| 2026-07-02 | KRW 8.690,00 | -1,14 % | KRW 8.600,00 | KRW 8.690,00 | KRW 8.600,00 | 706 |
| 2026-07-01 | KRW 8.790,00 | +3,17 % | KRW 8.530,00 | KRW 8.870,00 | KRW 8.530,00 | 6,38K |
| 2026-06-30 | KRW 8.520,00 | -8,49 % | KRW 9.310,00 | KRW 9.630,00 | KRW 8.510,00 | 7,73K |
| 2026-06-29 | KRW 9.310,00 | +3,44 % | KRW 8.900,00 | KRW 9.400,00 | KRW 8.900,00 | 2,92K |
| 2026-06-26 | KRW 9.000,00 | -11,68 % | KRW 10.180,00 | KRW 10.180,00 | KRW 9.000,00 | 8,11K |
| 2026-06-25 | KRW 10.190,00 | -1,16 % | KRW 10.310,00 | KRW 10.310,00 | KRW 10.180,00 | 207 |
| 2026-06-24 | KRW 10.310,00 | +0,29 % | KRW 10.280,00 | KRW 10.400,00 | KRW 10.280,00 | 75 |
| 2026-06-23 | KRW 10.280,00 | -1,53 % | KRW 10.440,00 | KRW 10.440,00 | KRW 10.280,00 | 2,47K |
| 2026-06-22 | KRW 10.440,00 | -0,57 % | KRW 10.500,00 | KRW 10.500,00 | KRW 10.440,00 | 64 |
| 2026-06-19 | KRW 10.500,00 | -0,94 % | KRW 10.600,00 | KRW 10.600,00 | KRW 10.500,00 | 1,64K |
| 2026-06-18 | KRW 10.600,00 | -0,75 % | KRW 10.680,00 | KRW 10.680,00 | KRW 10.600,00 | 1,45K |
| 2026-06-17 | KRW 10.680,00 | -0,09 % | KRW 10.690,00 | KRW 10.830,00 | KRW 10.680,00 | 176 |
| 2026-06-16 | KRW 10.690,00 | +0,75 % | KRW 10.770,00 | KRW 10.770,00 | KRW 10.690,00 | 43 |
| 2026-06-15 | KRW 10.610,00 | -0,09 % | KRW 10.620,00 | KRW 10.620,00 | KRW 10.610,00 | 109 |
| 2026-06-12 | KRW 10.620,00 | +0,95 % | KRW 10.520,00 | KRW 10.690,00 | KRW 10.520,00 | 457 |
| 2026-06-11 | KRW 10.520,00 | -0,57 % | KRW 10.580,00 | KRW 10.580,00 | KRW 10.380,00 | 155 |
| 2026-06-10 | KRW 10.580,00 | +1,73 % | KRW 10.400,00 | KRW 10.580,00 | KRW 10.000,00 | 2,10K |
| 2026-06-09 | KRW 10.400,00 | +1,46 % | KRW 10.400,00 | KRW 10.420,00 | KRW 10.350,00 | 896 |
| 2026-06-08 | KRW 10.250,00 | -2,29 % | KRW 10.450,00 | KRW 10.450,00 | KRW 10.250,00 | 124 |
| 2026-06-05 | KRW 10.490,00 | -0,19 % | KRW 10.510,00 | KRW 10.510,00 | KRW 10.450,00 | 150 |
| 2026-06-04 | KRW 10.510,00 | 0,00 % | KRW 10.600,00 | KRW 10.600,00 | KRW 10.510,00 | 83 |
| 2026-06-02 | KRW 10.510,00 | -1,59 % | KRW 10.680,00 | KRW 10.680,00 | KRW 10.380,00 | 981 |
| 2026-06-01 | KRW 10.680,00 | +0,09 % | KRW 10.670,00 | KRW 10.790,00 | KRW 10.670,00 | 192 |
| 2026-05-29 | KRW 10.670,00 | +0,38 % | KRW 10.820,00 | KRW 10.820,00 | KRW 10.650,00 | 1,90K |
| 2026-05-28 | KRW 10.630,00 | +0,38 % | KRW 10.650,00 | KRW 11.000,00 | KRW 10.630,00 | 4,61K |
| 2026-05-27 | KRW 10.590,00 | 0,00 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.590,00 | 1,15K |
| 2026-05-26 | KRW 10.590,00 | +0,19 % | KRW 10.740,00 | KRW 10.740,00 | KRW 10.590,00 | 637 |
| 2026-05-22 | KRW 10.570,00 | -0,47 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.420,00 | 577 |