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 6.560,00 | -0,15 % | KRW 6.600,00 | KRW 6.610,00 | KRW 6.550,00 | 1,86K |
| 2026-10-01 | KRW 6.570,00 | -0,30 % | KRW 6.620,00 | KRW 6.630,00 | KRW 6.540,00 | 10,25K |
| 2026-09-30 | KRW 6.590,00 | +0,46 % | KRW 6.550,00 | KRW 6.610,00 | KRW 6.540,00 | 16,34K |
| 2026-09-29 | KRW 6.560,00 | -0,61 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.510,00 | 9,98K |
| 2026-09-28 | KRW 6.600,00 | +0,61 % | KRW 6.550,00 | KRW 6.680,00 | KRW 6.510,00 | 18,06K |
| 2026-09-23 | KRW 6.560,00 | -0,46 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.530,00 | 3,71K |
| 2026-09-22 | KRW 6.590,00 | 0,00 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.530,00 | 7,48K |
| 2026-09-21 | KRW 6.590,00 | -0,15 % | KRW 6.570,00 | KRW 6.595,00 | KRW 6.490,00 | 31,37K |
| 2026-09-18 | KRW 6.600,00 | +0,15 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.560,00 | 13,61K |
| 2026-09-17 | KRW 6.590,00 | -0,90 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.580,00 | 14,84K |
| 2026-09-16 | KRW 6.650,00 | +0,15 % | KRW 6.600,00 | KRW 6.650,00 | KRW 6.600,00 | 4,62K |
| 2026-09-15 | KRW 6.640,00 | -0,30 % | KRW 6.660,00 | KRW 6.660,00 | KRW 6.600,00 | 10,70K |
| 2026-09-14 | KRW 6.660,00 | 0,00 % | KRW 6.660,00 | KRW 6.670,00 | KRW 6.600,00 | 10,50K |
| 2026-09-11 | KRW 6.660,00 | -0,89 % | KRW 6.670,00 | KRW 6.690,00 | KRW 6.580,00 | 25,46K |
| 2026-09-10 | KRW 6.720,00 | +0,45 % | KRW 6.690,00 | KRW 6.720,00 | KRW 6.620,00 | 5,97K |
| 2026-09-09 | KRW 6.690,00 | +0,45 % | KRW 6.640,00 | KRW 6.700,00 | KRW 6.620,00 | 8,40K |
| 2026-09-08 | KRW 6.660,00 | 0,00 % | KRW 6.620,00 | KRW 6.680,00 | KRW 6.600,00 | 25,35K |
| 2026-09-07 | KRW 6.660,00 | 0,00 % | KRW 6.660,00 | KRW 6.690,00 | KRW 6.620,00 | 23,62K |
| 2026-09-04 | KRW 6.660,00 | +0,15 % | KRW 6.690,00 | KRW 6.690,00 | KRW 6.640,00 | 5,90K |
| 2026-09-03 | KRW 6.650,00 | -0,30 % | KRW 6.720,00 | KRW 6.730,00 | KRW 6.640,00 | 10,24K |
| 2026-09-02 | KRW 6.670,00 | -0,60 % | KRW 6.660,00 | KRW 6.670,00 | KRW 6.630,00 | 3,86K |
| 2026-09-01 | KRW 6.710,00 | -0,30 % | KRW 6.700,00 | KRW 6.710,00 | KRW 6.620,00 | 18,80K |
| 2026-08-31 | KRW 6.730,00 | 0,00 % | KRW 6.730,00 | KRW 6.730,00 | KRW 6.650,00 | 5,85K |
| 2026-08-28 | KRW 6.730,00 | +1,05 % | KRW 6.660,00 | KRW 6.730,00 | KRW 6.650,00 | 5,75K |
| 2026-08-27 | KRW 6.660,00 | -2,20 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.660,00 | 10,67K |
| 2026-08-26 | KRW 6.810,00 | 0,00 % | KRW 6.810,00 | KRW 6.840,00 | KRW 6.720,00 | 7,82K |
| 2026-08-25 | KRW 6.810,00 | +1,19 % | KRW 6.670,00 | KRW 6.840,00 | KRW 6.670,00 | 11,61K |
| 2026-08-24 | KRW 6.730,00 | +0,30 % | KRW 6.700,00 | KRW 6.730,00 | KRW 6.600,00 | 19,09K |
| 2026-08-21 | KRW 6.710,00 | -0,89 % | KRW 6.760,00 | KRW 6.760,00 | KRW 6.600,00 | 21,01K |
| 2026-08-20 | KRW 6.770,00 | 0,00 % | KRW 6.770,00 | KRW 6.790,00 | KRW 6.650,00 | 31,00K |
| 2026-08-19 | KRW 6.770,00 | +0,45 % | KRW 6.740,00 | KRW 6.790,00 | KRW 6.630,00 | 18,72K |
| 2026-08-18 | KRW 6.740,00 | -0,30 % | KRW 6.820,00 | KRW 6.820,00 | KRW 6.680,00 | 14,54K |
| 2026-08-14 | KRW 6.760,00 | +2,11 % | KRW 6.630,00 | KRW 6.910,00 | KRW 6.600,00 | 37,55K |
| 2026-08-13 | KRW 6.620,00 | -1,19 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.610,00 | 12,83K |
| 2026-08-12 | KRW 6.700,00 | -0,89 % | KRW 6.760,00 | KRW 6.810,00 | KRW 6.620,00 | 23,27K |
| 2026-08-11 | KRW 6.760,00 | +0,45 % | KRW 6.730,00 | KRW 6.830,00 | KRW 6.690,00 | 31,58K |
| 2026-08-10 | KRW 6.730,00 | +0,60 % | KRW 6.690,00 | KRW 6.760,00 | KRW 6.660,00 | 20,01K |
| 2026-08-07 | KRW 6.690,00 | +1,36 % | KRW 6.570,00 | KRW 6.700,00 | KRW 6.530,00 | 37,09K |
| 2026-08-06 | KRW 6.600,00 | 0,00 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.520,00 | 7,21K |
| 2026-08-05 | KRW 6.600,00 | +0,92 % | KRW 6.550,00 | KRW 6.610,00 | KRW 6.540,00 | 15,82K |
| 2026-08-04 | KRW 6.540,00 | 0,00 % | KRW 6.530,00 | KRW 6.560,00 | KRW 6.480,00 | 14,24K |
| 2026-08-03 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.600,00 | KRW 6.470,00 | 6,31K |
| 2026-07-31 | KRW 6.540,00 | +1,55 % | KRW 6.420,00 | KRW 6.540,00 | KRW 6.420,00 | 14,91K |
| 2026-07-30 | KRW 6.440,00 | +0,63 % | KRW 6.350,00 | KRW 6.550,00 | KRW 6.350,00 | 10,29K |
| 2026-07-29 | KRW 6.400,00 | -3,61 % | KRW 6.590,00 | KRW 6.620,00 | KRW 6.280,00 | 43,41K |
| 2026-07-28 | KRW 6.640,00 | -0,30 % | KRW 6.660,00 | KRW 6.690,00 | KRW 6.470,00 | 50,81K |
| 2026-07-27 | KRW 6.660,00 | +0,60 % | KRW 6.620,00 | KRW 6.710,00 | KRW 6.530,00 | 16,52K |
| 2026-07-24 | KRW 6.620,00 | -0,15 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.510,00 | 7,94K |
| 2026-07-23 | KRW 6.630,00 | +1,53 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.510,00 | 12,18K |
| 2026-07-22 | KRW 6.530,00 | +0,62 % | KRW 6.500,00 | KRW 6.610,00 | KRW 6.470,00 | 18,29K |
| 2026-07-21 | KRW 6.490,00 | +2,85 % | KRW 6.360,00 | KRW 6.550,00 | KRW 6.320,00 | 35,80K |
| 2026-07-20 | KRW 6.310,00 | -3,81 % | KRW 6.530,00 | KRW 6.530,00 | KRW 6.280,00 | 48,85K |
| 2026-07-16 | KRW 6.560,00 | -0,76 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.500,00 | 20,51K |
| 2026-07-15 | KRW 6.610,00 | +0,61 % | KRW 6.570,00 | KRW 6.620,00 | KRW 6.510,00 | 27,50K |
| 2026-07-14 | KRW 6.570,00 | -0,76 % | KRW 6.500,00 | KRW 6.600,00 | KRW 6.450,00 | 27,71K |
| 2026-07-13 | KRW 6.620,00 | +0,30 % | KRW 6.600,00 | KRW 6.670,00 | KRW 6.450,00 | 19,64K |
| 2026-07-10 | KRW 6.600,00 | +2,80 % | KRW 6.420,00 | KRW 6.600,00 | KRW 6.420,00 | 16,81K |
| 2026-07-09 | KRW 6.420,00 | -2,58 % | KRW 6.590,00 | KRW 6.640,00 | KRW 6.390,00 | 31,12K |
| 2026-07-08 | KRW 6.590,00 | +0,61 % | KRW 6.600,00 | KRW 6.680,00 | KRW 6.480,00 | 17,18K |
| 2026-07-07 | KRW 6.550,00 | -1,06 % | KRW 6.600,00 | KRW 6.670,00 | KRW 6.530,00 | 23,95K |
| 2026-07-06 | KRW 6.620,00 | -1,63 % | KRW 6.750,00 | KRW 6.770,00 | KRW 6.550,00 | 20,97K |
| 2026-07-03 | KRW 6.730,00 | +0,60 % | KRW 6.640,00 | KRW 6.750,00 | KRW 6.570,00 | 13,01K |
| 2026-07-02 | KRW 6.690,00 | -0,59 % | KRW 6.730,00 | KRW 6.770,00 | KRW 6.510,00 | 15,53K |
| 2026-07-01 | KRW 6.730,00 | +2,44 % | KRW 6.600,00 | KRW 6.760,00 | KRW 6.600,00 | 36,95K |
| 2026-06-30 | KRW 6.570,00 | +1,86 % | KRW 6.430,00 | KRW 6.620,00 | KRW 6.410,00 | 32,13K |
| 2026-06-29 | KRW 6.450,00 | +4,88 % | KRW 6.250,00 | KRW 6.450,00 | KRW 6.210,00 | 35,19K |
| 2026-06-26 | KRW 6.150,00 | -3,61 % | KRW 6.330,00 | KRW 6.440,00 | KRW 6.130,00 | 41,93K |
| 2026-06-25 | KRW 6.380,00 | +0,16 % | KRW 6.380,00 | KRW 6.500,00 | KRW 6.290,00 | 34,39K |
| 2026-06-24 | KRW 6.370,00 | +0,63 % | KRW 6.480,00 | KRW 6.530,00 | KRW 6.300,00 | 31,60K |
| 2026-06-23 | KRW 6.330,00 | -2,47 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.300,00 | 30,46K |
| 2026-06-22 | KRW 6.490,00 | -3,28 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.430,00 | 44,32K |
| 2026-06-19 | KRW 6.710,00 | +1,05 % | KRW 6.600,00 | KRW 6.710,00 | KRW 6.490,00 | 46,17K |
| 2026-06-18 | KRW 6.640,00 | -2,64 % | KRW 6.750,00 | KRW 6.890,00 | KRW 6.640,00 | 43,19K |
| 2026-06-17 | KRW 6.820,00 | +0,29 % | KRW 6.850,00 | KRW 6.970,00 | KRW 6.760,00 | 29,19K |
| 2026-06-16 | KRW 6.800,00 | +0,44 % | KRW 6.740,00 | KRW 6.860,00 | KRW 6.720,00 | 17,07K |
| 2026-06-15 | KRW 6.770,00 | +0,30 % | KRW 6.760,00 | KRW 6.790,00 | KRW 6.700,00 | 22,76K |
| 2026-06-12 | KRW 6.750,00 | +1,05 % | KRW 6.690,00 | KRW 6.750,00 | KRW 6.610,00 | 28,05K |
| 2026-06-11 | KRW 6.680,00 | +0,45 % | KRW 6.600,00 | KRW 6.730,00 | KRW 6.560,00 | 31,62K |
| 2026-06-10 | KRW 6.650,00 | -0,75 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.530,00 | 152 |
| 2026-06-09 | KRW 6.700,00 | +2,76 % | KRW 6.590,00 | KRW 6.890,00 | KRW 6.520,00 | 47,16K |
| 2026-06-08 | KRW 6.520,00 | -1,21 % | KRW 6.550,00 | KRW 6.560,00 | KRW 6.410,00 | 44,60K |
| 2026-06-05 | KRW 6.600,00 | +0,30 % | KRW 6.600,00 | KRW 6.750,00 | KRW 6.540,00 | 24,75K |
| 2026-06-04 | KRW 6.580,00 | -0,30 % | KRW 6.590,00 | KRW 6.740,00 | KRW 6.540,00 | 28,30K |
| 2026-06-02 | KRW 6.600,00 | +0,46 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.510,00 | 40,70K |
| 2026-06-01 | KRW 6.570,00 | -1,94 % | KRW 6.680,00 | KRW 6.690,00 | KRW 6.560,00 | 80,66K |
| 2026-05-29 | KRW 6.700,00 | 0,00 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.650,00 | 47,30K |
| 2026-05-28 | KRW 6.700,00 | -2,05 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.670,00 | 88,06K |
| 2026-05-27 | KRW 6.840,00 | -0,15 % | KRW 6.850,00 | KRW 6.900,00 | KRW 6.760,00 | 60,38K |
| 2026-05-26 | KRW 6.850,00 | -1,44 % | KRW 6.950,00 | KRW 7.010,00 | KRW 6.830,00 | 54,12K |
| 2026-05-22 | KRW 6.950,00 | +1,76 % | KRW 6.890,00 | KRW 7.010,00 | KRW 6.830,00 | 21,04K |