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 8.600,00 | +4,88 % | KRW 8.230,00 | KRW 8.600,00 | KRW 8.150,00 | 99,72K |
| 2026-10-01 | KRW 8.200,00 | +2,12 % | KRW 8.090,00 | KRW 8.340,00 | KRW 8.030,00 | 62,12K |
| 2026-09-30 | KRW 8.030,00 | -0,86 % | KRW 8.230,00 | KRW 8.230,00 | KRW 7.930,00 | 48,79K |
| 2026-09-29 | KRW 8.100,00 | -1,22 % | KRW 8.130,00 | KRW 8.260,00 | KRW 7.940,00 | 56,79K |
| 2026-09-28 | KRW 8.200,00 | +1,23 % | KRW 8.100,00 | KRW 8.520,00 | KRW 8.040,00 | 50,94K |
| 2026-09-23 | KRW 8.100,00 | +2,40 % | KRW 7.860,00 | KRW 8.240,00 | KRW 7.270,00 | 109,03K |
| 2026-09-22 | KRW 7.910,00 | -3,77 % | KRW 8.200,00 | KRW 8.400,00 | KRW 7.880,00 | 101,28K |
| 2026-09-21 | KRW 8.220,00 | +5,93 % | KRW 7.740,00 | KRW 8.300,00 | KRW 7.530,00 | 240,01K |
| 2026-09-18 | KRW 7.760,00 | +3,88 % | KRW 7.470,00 | KRW 7.860,00 | KRW 7.310,00 | 157,27K |
| 2026-09-17 | KRW 7.470,00 | +6,26 % | KRW 7.030,00 | KRW 7.500,00 | KRW 6.920,00 | 145,66K |
| 2026-09-16 | KRW 7.030,00 | +0,29 % | KRW 7.010,00 | KRW 7.150,00 | KRW 6.760,00 | 58,51K |
| 2026-09-15 | KRW 7.010,00 | -0,57 % | KRW 7.050,00 | KRW 7.090,00 | KRW 6.710,00 | 42,63K |
| 2026-09-14 | KRW 7.050,00 | -2,08 % | KRW 7.190,00 | KRW 7.260,00 | KRW 6.930,00 | 88,36K |
| 2026-09-11 | KRW 7.200,00 | +2,56 % | KRW 6.980,00 | KRW 7.430,00 | KRW 6.720,00 | 294,27K |
| 2026-09-10 | KRW 7.020,00 | +0,43 % | KRW 6.990,00 | KRW 7.180,00 | KRW 6.640,00 | 111,45K |
| 2026-09-09 | KRW 6.990,00 | +12,56 % | KRW 6.170,00 | KRW 7.090,00 | KRW 6.170,00 | 217,82K |
| 2026-09-08 | KRW 6.210,00 | -1,11 % | KRW 6.280,00 | KRW 6.320,00 | KRW 6.210,00 | 40,50K |
| 2026-09-07 | KRW 6.280,00 | +0,80 % | KRW 6.230,00 | KRW 6.300,00 | KRW 6.140,00 | 35,58K |
| 2026-09-04 | KRW 6.230,00 | +2,47 % | KRW 6.150,00 | KRW 6.260,00 | KRW 6.110,00 | 35,39K |
| 2026-09-03 | KRW 6.080,00 | -0,82 % | KRW 6.130,00 | KRW 6.240,00 | KRW 6.030,00 | 43,01K |
| 2026-09-02 | KRW 6.130,00 | -1,13 % | KRW 6.110,00 | KRW 6.240,00 | KRW 6.030,00 | 35,72K |
| 2026-09-01 | KRW 6.200,00 | +0,81 % | KRW 6.150,00 | KRW 6.230,00 | KRW 6.080,00 | 34,77K |
| 2026-08-31 | KRW 6.150,00 | -0,97 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.960,00 | 24,66K |
| 2026-08-28 | KRW 6.210,00 | +1,47 % | KRW 6.170,00 | KRW 6.220,00 | KRW 6.040,00 | 24,43K |
| 2026-08-27 | KRW 6.120,00 | -3,01 % | KRW 6.310,00 | KRW 6.400,00 | KRW 6.110,00 | 38,07K |
| 2026-08-26 | KRW 6.310,00 | +2,44 % | KRW 6.280,00 | KRW 6.320,00 | KRW 6.000,00 | 39,00K |
| 2026-08-25 | KRW 6.160,00 | -1,28 % | KRW 6.150,00 | KRW 6.240,00 | KRW 5.910,00 | 60,42K |
| 2026-08-24 | KRW 6.240,00 | +0,65 % | KRW 6.300,00 | KRW 6.400,00 | KRW 6.170,00 | 391,15K |
| 2026-08-21 | KRW 6.200,00 | -2,82 % | KRW 6.350,00 | KRW 6.350,00 | KRW 6.080,00 | 410,24K |
| 2026-08-20 | KRW 6.380,00 | +2,57 % | KRW 6.300,00 | KRW 6.470,00 | KRW 6.220,00 | 67,68K |
| 2026-08-19 | KRW 6.220,00 | -3,27 % | KRW 6.320,00 | KRW 6.490,00 | KRW 6.190,00 | 47,83K |
| 2026-08-18 | KRW 6.430,00 | -4,88 % | KRW 6.770,00 | KRW 6.770,00 | KRW 6.270,00 | 86,23K |
| 2026-08-14 | KRW 6.760,00 | -0,44 % | KRW 6.790,00 | KRW 6.990,00 | KRW 6.610,00 | 75,93K |
| 2026-08-13 | KRW 6.790,00 | -3,00 % | KRW 7.010,00 | KRW 7.110,00 | KRW 6.790,00 | 68,71K |
| 2026-08-12 | KRW 7.000,00 | -2,51 % | KRW 7.180,00 | KRW 7.200,00 | KRW 6.910,00 | 43,21K |
| 2026-08-11 | KRW 7.180,00 | -1,24 % | KRW 7.220,00 | KRW 7.320,00 | KRW 7.120,00 | 24,46K |
| 2026-08-10 | KRW 7.270,00 | +3,86 % | KRW 7.090,00 | KRW 7.300,00 | KRW 6.980,00 | 35,20K |
| 2026-08-07 | KRW 7.000,00 | -0,85 % | KRW 7.060,00 | KRW 7.120,00 | KRW 6.950,00 | 34,86K |
| 2026-08-06 | KRW 7.060,00 | +0,71 % | KRW 7.010,00 | KRW 7.190,00 | KRW 6.930,00 | 61,29K |
| 2026-08-05 | KRW 7.010,00 | +4,32 % | KRW 6.740,00 | KRW 7.050,00 | KRW 6.740,00 | 70,36K |
| 2026-08-04 | KRW 6.720,00 | +4,02 % | KRW 6.380,00 | KRW 6.890,00 | KRW 6.380,00 | 69,35K |
| 2026-08-03 | KRW 6.460,00 | +4,19 % | KRW 6.070,00 | KRW 6.640,00 | KRW 6.070,00 | 101,32K |
| 2026-07-31 | KRW 6.200,00 | +6,35 % | KRW 5.880,00 | KRW 6.290,00 | KRW 5.840,00 | 97,48K |
| 2026-07-30 | KRW 5.830,00 | 0,00 % | KRW 5.830,00 | KRW 6.120,00 | KRW 5.730,00 | 93,66K |
| 2026-07-29 | KRW 5.830,00 | -6,42 % | KRW 6.230,00 | KRW 6.300,00 | KRW 5.610,00 | 167,29K |
| 2026-07-28 | KRW 6.230,00 | -5,61 % | KRW 6.600,00 | KRW 6.720,00 | KRW 6.150,00 | 93,50K |
| 2026-07-27 | KRW 6.600,00 | -4,21 % | KRW 7.030,00 | KRW 7.080,00 | KRW 6.530,00 | 164,81K |
| 2026-07-24 | KRW 6.890,00 | +4,39 % | KRW 6.790,00 | KRW 8.100,00 | KRW 6.590,00 | 1,02M |
| 2026-07-23 | KRW 6.600,00 | +5,26 % | KRW 6.280,00 | KRW 6.660,00 | KRW 6.280,00 | 96,51K |
| 2026-07-22 | KRW 6.270,00 | +0,64 % | KRW 6.230,00 | KRW 6.420,00 | KRW 6.110,00 | 78,00K |
| 2026-07-21 | KRW 6.230,00 | +4,88 % | KRW 5.900,00 | KRW 6.330,00 | KRW 5.800,00 | 126,79K |
| 2026-07-20 | KRW 5.940,00 | -3,88 % | KRW 6.180,00 | KRW 6.260,00 | KRW 5.910,00 | 96,63K |
| 2026-07-16 | KRW 6.180,00 | -1,28 % | KRW 6.360,00 | KRW 6.890,00 | KRW 6.150,00 | 165,89K |
| 2026-07-15 | KRW 6.260,00 | +4,68 % | KRW 6.100,00 | KRW 6.320,00 | KRW 6.060,00 | 38,85K |
| 2026-07-14 | KRW 5.980,00 | -0,66 % | KRW 5.960,00 | KRW 6.120,00 | KRW 5.500,00 | 124,89K |
| 2026-07-13 | KRW 6.020,00 | -4,14 % | KRW 6.440,00 | KRW 6.490,00 | KRW 6.020,00 | 71,94K |
| 2026-07-10 | KRW 6.280,00 | +2,95 % | KRW 6.110,00 | KRW 6.490,00 | KRW 6.100,00 | 72,85K |
| 2026-07-09 | KRW 6.100,00 | -0,65 % | KRW 6.140,00 | KRW 6.350,00 | KRW 6.070,00 | 45,23K |
| 2026-07-08 | KRW 6.140,00 | -4,51 % | KRW 6.240,00 | KRW 6.430,00 | KRW 6.000,00 | 110,77K |
| 2026-07-07 | KRW 6.430,00 | -1,68 % | KRW 6.520,00 | KRW 6.690,00 | KRW 6.360,00 | 53,48K |
| 2026-07-06 | KRW 6.540,00 | -4,39 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.520,00 | 44,43K |
| 2026-07-03 | KRW 6.840,00 | +4,59 % | KRW 6.550,00 | KRW 6.840,00 | KRW 6.470,00 | 45,65K |
| 2026-07-02 | KRW 6.540,00 | -3,11 % | KRW 6.630,00 | KRW 6.970,00 | KRW 6.500,00 | 53,64K |
| 2026-07-01 | KRW 6.750,00 | +2,27 % | KRW 6.580,00 | KRW 7.020,00 | KRW 6.570,00 | 72,92K |
| 2026-06-30 | KRW 6.600,00 | -3,65 % | KRW 6.850,00 | KRW 6.930,00 | KRW 6.500,00 | 53,62K |
| 2026-06-29 | KRW 6.850,00 | +14,74 % | KRW 6.000,00 | KRW 6.900,00 | KRW 6.000,00 | 172,12K |
| 2026-06-26 | KRW 5.970,00 | -3,86 % | KRW 6.220,00 | KRW 6.410,00 | KRW 5.820,00 | 209,08K |
| 2026-06-25 | KRW 6.210,00 | -3,87 % | KRW 6.500,00 | KRW 6.700,00 | KRW 6.170,00 | 107,15K |
| 2026-06-24 | KRW 6.460,00 | -0,62 % | KRW 6.500,00 | KRW 6.700,00 | KRW 6.370,00 | 143,53K |
| 2026-06-23 | KRW 6.500,00 | -4,27 % | KRW 6.710,00 | KRW 6.900,00 | KRW 6.500,00 | 120,75K |
| 2026-06-22 | KRW 6.790,00 | -1,74 % | KRW 6.900,00 | KRW 7.050,00 | KRW 6.770,00 | 76,65K |
| 2026-06-19 | KRW 6.910,00 | -1,99 % | KRW 7.060,00 | KRW 7.160,00 | KRW 6.840,00 | 127,82K |
| 2026-06-18 | KRW 7.050,00 | -1,40 % | KRW 7.150,00 | KRW 7.280,00 | KRW 6.990,00 | 93,26K |
| 2026-06-17 | KRW 7.150,00 | -1,24 % | KRW 7.190,00 | KRW 7.420,00 | KRW 7.090,00 | 80,14K |
| 2026-06-16 | KRW 7.240,00 | -3,72 % | KRW 7.520,00 | KRW 7.610,00 | KRW 7.200,00 | 101,15K |
| 2026-06-15 | KRW 7.520,00 | +3,58 % | KRW 7.300,00 | KRW 7.520,00 | KRW 7.300,00 | 88,49K |
| 2026-06-12 | KRW 7.260,00 | +2,40 % | KRW 7.220,00 | KRW 7.390,00 | KRW 7.210,00 | 67,21K |
| 2026-06-11 | KRW 7.090,00 | +1,14 % | KRW 7.000,00 | KRW 7.110,00 | KRW 6.840,00 | 71,22K |
| 2026-06-10 | KRW 7.010,00 | -1,54 % | KRW 7.120,00 | KRW 7.340,00 | KRW 6.900,00 | 41 |
| 2026-06-09 | KRW 7.120,00 | +5,33 % | KRW 6.740,00 | KRW 7.130,00 | KRW 6.680,00 | 80,42K |
| 2026-06-08 | KRW 6.760,00 | -5,45 % | KRW 6.750,00 | KRW 6.970,00 | KRW 6.620,00 | 164,35K |
| 2026-06-05 | KRW 7.150,00 | -3,12 % | KRW 7.380,00 | KRW 7.480,00 | KRW 7.040,00 | 101,74K |
| 2026-06-04 | KRW 7.380,00 | +4,09 % | KRW 7.010,00 | KRW 7.480,00 | KRW 7.010,00 | 96,19K |
| 2026-06-02 | KRW 7.090,00 | -2,34 % | KRW 7.110,00 | KRW 7.260,00 | KRW 6.950,00 | 167,19K |
| 2026-06-01 | KRW 7.260,00 | -2,16 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.010,00 | 209,69K |
| 2026-05-29 | KRW 7.420,00 | -2,24 % | KRW 7.710,00 | KRW 7.730,00 | KRW 7.220,00 | 170,21K |
| 2026-05-28 | KRW 7.590,00 | +1,88 % | KRW 7.520,00 | KRW 7.610,00 | KRW 7.290,00 | 185,02K |
| 2026-05-27 | KRW 7.450,00 | -0,80 % | KRW 7.520,00 | KRW 7.670,00 | KRW 7.250,00 | 164,95K |
| 2026-05-26 | KRW 7.510,00 | -5,06 % | KRW 8.010,00 | KRW 8.170,00 | KRW 7.370,00 | 373,52K |
| 2026-05-22 | KRW 7.910,00 | +12,52 % | KRW 7.100,00 | KRW 8.330,00 | KRW 7.100,00 | 578,31K |