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 8.120,00 | +0,74 % | KRW 8.000,00 | KRW 8.300,00 | KRW 8.000,00 | 63,31K |
| 2026-10-01 | KRW 8.060,00 | +0,75 % | KRW 7.920,00 | KRW 8.150,00 | KRW 7.860,00 | 38,42K |
| 2026-09-30 | KRW 8.000,00 | -3,03 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.910,00 | 100,33K |
| 2026-09-29 | KRW 8.250,00 | +5,63 % | KRW 8.930,00 | KRW 9.400,00 | KRW 8.070,00 | 420,85K |
| 2026-09-28 | KRW 7.810,00 | +1,83 % | KRW 7.800,00 | KRW 7.950,00 | KRW 7.700,00 | 552,08K |
| 2026-09-23 | KRW 7.670,00 | +1,46 % | KRW 7.560,00 | KRW 7.820,00 | KRW 7.500,00 | 18,86K |
| 2026-09-22 | KRW 7.560,00 | +0,13 % | KRW 7.600,00 | KRW 7.700,00 | KRW 7.470,00 | 16,93K |
| 2026-09-21 | KRW 7.550,00 | -0,92 % | KRW 7.620,00 | KRW 7.700,00 | KRW 7.470,00 | 11,41K |
| 2026-09-18 | KRW 7.620,00 | +1,06 % | KRW 7.550,00 | KRW 7.780,00 | KRW 7.540,00 | 23,54K |
| 2026-09-17 | KRW 7.540,00 | +0,67 % | KRW 7.490,00 | KRW 7.620,00 | KRW 7.490,00 | 7,42K |
| 2026-09-16 | KRW 7.490,00 | -0,53 % | KRW 7.460,00 | KRW 7.650,00 | KRW 7.400,00 | 19,64K |
| 2026-09-15 | KRW 7.530,00 | -0,79 % | KRW 7.590,00 | KRW 7.650,00 | KRW 7.470,00 | 16,69K |
| 2026-09-14 | KRW 7.590,00 | -1,56 % | KRW 7.640,00 | KRW 7.650,00 | KRW 7.480,00 | 26,26K |
| 2026-09-11 | KRW 7.710,00 | -1,03 % | KRW 7.620,00 | KRW 7.820,00 | KRW 7.620,00 | 15,69K |
| 2026-09-10 | KRW 7.790,00 | -0,26 % | KRW 7.910,00 | KRW 7.910,00 | KRW 7.400,00 | 50,92K |
| 2026-09-09 | KRW 7.810,00 | 0,00 % | KRW 7.810,00 | KRW 7.900,00 | KRW 7.700,00 | 31,19K |
| 2026-09-08 | KRW 7.810,00 | -0,38 % | KRW 8.000,00 | KRW 8.090,00 | KRW 7.730,00 | 43,73K |
| 2026-09-07 | KRW 7.840,00 | -2,00 % | KRW 8.000,00 | KRW 8.050,00 | KRW 7.790,00 | 28,20K |
| 2026-09-04 | KRW 8.000,00 | +0,63 % | KRW 7.890,00 | KRW 8.120,00 | KRW 7.770,00 | 25,32K |
| 2026-09-03 | KRW 7.950,00 | -1,00 % | KRW 8.030,00 | KRW 8.030,00 | KRW 7.650,00 | 46,37K |
| 2026-09-02 | KRW 8.030,00 | +5,24 % | KRW 7.560,00 | KRW 8.450,00 | KRW 7.490,00 | 237,18K |
| 2026-09-01 | KRW 7.630,00 | -1,55 % | KRW 7.750,00 | KRW 7.900,00 | KRW 7.450,00 | 39,17K |
| 2026-08-31 | KRW 7.750,00 | -0,77 % | KRW 7.870,00 | KRW 7.900,00 | KRW 7.660,00 | 34,82K |
| 2026-08-28 | KRW 7.810,00 | +0,77 % | KRW 7.650,00 | KRW 8.080,00 | KRW 7.650,00 | 50,50K |
| 2026-08-27 | KRW 7.750,00 | -0,77 % | KRW 7.690,00 | KRW 7.980,00 | KRW 7.670,00 | 39,60K |
| 2026-08-26 | KRW 7.810,00 | +2,49 % | KRW 7.750,00 | KRW 7.900,00 | KRW 7.580,00 | 46,53K |
| 2026-08-25 | KRW 7.620,00 | +0,93 % | KRW 7.600,00 | KRW 7.650,00 | KRW 7.320,00 | 29,81K |
| 2026-08-24 | KRW 7.550,00 | -1,31 % | KRW 7.680,00 | KRW 7.770,00 | KRW 7.540,00 | 38,25K |
| 2026-08-21 | KRW 7.650,00 | -4,61 % | KRW 8.080,00 | KRW 8.080,00 | KRW 7.620,00 | 72,45K |
| 2026-08-20 | KRW 8.020,00 | +0,25 % | KRW 7.910,00 | KRW 8.540,00 | KRW 7.730,00 | 172,45K |
| 2026-08-19 | KRW 8.000,00 | +1,14 % | KRW 7.940,00 | KRW 8.300,00 | KRW 7.700,00 | 104,69K |
| 2026-08-18 | KRW 7.910,00 | +2,59 % | KRW 7.890,00 | KRW 8.450,00 | KRW 7.830,00 | 161,13K |
| 2026-08-14 | KRW 7.710,00 | -3,50 % | KRW 7.990,00 | KRW 8.200,00 | KRW 7.640,00 | 105,12K |
| 2026-08-13 | KRW 7.990,00 | -4,54 % | KRW 8.390,00 | KRW 8.530,00 | KRW 7.660,00 | 231,68K |
| 2026-08-12 | KRW 8.370,00 | +1,95 % | KRW 8.150,00 | KRW 9.070,00 | KRW 7.900,00 | 531,53K |
| 2026-08-11 | KRW 8.210,00 | +6,62 % | KRW 7.700,00 | KRW 9.150,00 | KRW 7.670,00 | 683,71K |
| 2026-08-10 | KRW 7.700,00 | +2,67 % | KRW 7.720,00 | KRW 7.800,00 | KRW 7.510,00 | 42,97K |
| 2026-08-07 | KRW 7.500,00 | +0,54 % | KRW 7.560,00 | KRW 7.600,00 | KRW 7.320,00 | 25,76K |
| 2026-08-06 | KRW 7.460,00 | -1,84 % | KRW 7.660,00 | KRW 7.690,00 | KRW 7.300,00 | 42,55K |
| 2026-08-05 | KRW 7.600,00 | +2,43 % | KRW 7.560,00 | KRW 7.710,00 | KRW 7.200,00 | 47,20K |
| 2026-08-04 | KRW 7.420,00 | +4,36 % | KRW 7.200,00 | KRW 7.460,00 | KRW 7.100,00 | 69,75K |
| 2026-08-03 | KRW 7.110,00 | -1,66 % | KRW 7.150,00 | KRW 7.420,00 | KRW 7.100,00 | 53,08K |
| 2026-07-31 | KRW 7.230,00 | +4,93 % | KRW 7.050,00 | KRW 7.320,00 | KRW 6.800,00 | 108,24K |
| 2026-07-30 | KRW 6.890,00 | +4,24 % | KRW 6.610,00 | KRW 7.850,00 | KRW 6.610,00 | 473,26K |
| 2026-07-29 | KRW 6.610,00 | -5,57 % | KRW 7.000,00 | KRW 7.190,00 | KRW 6.420,00 | 104,48K |
| 2026-07-28 | KRW 7.000,00 | -4,76 % | KRW 7.350,00 | KRW 7.350,00 | KRW 6.920,00 | 87,84K |
| 2026-07-27 | KRW 7.350,00 | +0,68 % | KRW 7.300,00 | KRW 7.550,00 | KRW 7.260,00 | 55,45K |
| 2026-07-24 | KRW 7.300,00 | -3,44 % | KRW 7.560,00 | KRW 7.620,00 | KRW 7.260,00 | 62,69K |
| 2026-07-23 | KRW 7.560,00 | +2,72 % | KRW 7.390,00 | KRW 7.590,00 | KRW 7.370,00 | 69,16K |
| 2026-07-22 | KRW 7.360,00 | -0,94 % | KRW 7.430,00 | KRW 7.690,00 | KRW 7.360,00 | 73,82K |
| 2026-07-21 | KRW 7.430,00 | -0,67 % | KRW 7.480,00 | KRW 7.700,00 | KRW 7.250,00 | 80,38K |
| 2026-07-20 | KRW 7.480,00 | -4,96 % | KRW 7.730,00 | KRW 7.950,00 | KRW 7.380,00 | 122,26K |
| 2026-07-16 | KRW 7.870,00 | -4,02 % | KRW 8.130,00 | KRW 8.200,00 | KRW 7.790,00 | 100,85K |
| 2026-07-15 | KRW 8.200,00 | -0,85 % | KRW 8.450,00 | KRW 8.630,00 | KRW 7.960,00 | 206,96K |
| 2026-07-14 | KRW 8.270,00 | -7,91 % | KRW 8.800,00 | KRW 9.070,00 | KRW 8.100,00 | 242,23K |
| 2026-07-13 | KRW 8.980,00 | -14,64 % | KRW 10.520,00 | KRW 10.520,00 | KRW 8.850,00 | 253,25K |
| 2026-07-10 | KRW 10.520,00 | +6,05 % | KRW 10.120,00 | KRW 11.180,00 | KRW 10.030,00 | 499,50K |
| 2026-07-09 | KRW 9.920,00 | -9,16 % | KRW 10.920,00 | KRW 10.920,00 | KRW 9.500,00 | 462,10K |
| 2026-07-08 | KRW 10.920,00 | -0,46 % | KRW 10.980,00 | KRW 11.950,00 | KRW 10.410,00 | 796,89K |
| 2026-07-07 | KRW 10.970,00 | -7,66 % | KRW 11.340,00 | KRW 13.230,00 | KRW 10.630,00 | 1,88M |
| 2026-07-06 | KRW 11.880,00 | +27,47 % | KRW 9.350,00 | KRW 12.000,00 | KRW 9.220,00 | 2,68M |
| 2026-07-03 | KRW 9.320,00 | -9,25 % | KRW 10.780,00 | KRW 11.560,00 | KRW 8.990,00 | 919,50K |
| 2026-07-02 | KRW 10.270,00 | -0,68 % | KRW 10.490,00 | KRW 13.400,00 | KRW 10.000,00 | 4,15M |
| 2026-07-01 | KRW 10.340,00 | +29,90 % | KRW 8.000,00 | KRW 10.340,00 | KRW 8.000,00 | 1,42M |
| 2026-06-30 | KRW 7.960,00 | -6,35 % | KRW 8.510,00 | KRW 8.550,00 | KRW 7.960,00 | 218,11K |
| 2026-06-29 | KRW 8.500,00 | +2,41 % | KRW 8.520,00 | KRW 9.630,00 | KRW 7.780,00 | 842,48K |
| 2026-06-26 | KRW 8.300,00 | +6,41 % | KRW 7.950,00 | KRW 9.980,00 | KRW 7.915,00 | 1,88M |
| 2026-06-25 | KRW 7.800,00 | -2,26 % | KRW 8.000,00 | KRW 9.750,00 | KRW 7.600,00 | 432,98K |
| 2026-06-24 | KRW 7.980,00 | +12,39 % | KRW 7.300,00 | KRW 8.780,00 | KRW 7.010,00 | 225,31K |
| 2026-06-23 | KRW 7.100,00 | -8,51 % | KRW 7.760,00 | KRW 7.850,00 | KRW 7.100,00 | 37,48K |
| 2026-06-22 | KRW 7.760,00 | -1,77 % | KRW 7.890,00 | KRW 7.940,00 | KRW 7.650,00 | 23,24K |
| 2026-06-19 | KRW 7.900,00 | -7,93 % | KRW 8.520,00 | KRW 8.570,00 | KRW 7.850,00 | 38,21K |
| 2026-06-18 | KRW 8.580,00 | -1,38 % | KRW 8.490,00 | KRW 8.970,00 | KRW 8.110,00 | 54,83K |
| 2026-06-17 | KRW 8.700,00 | +4,07 % | KRW 9.500,00 | KRW 9.900,00 | KRW 8.500,00 | 193,66K |
| 2026-06-16 | KRW 8.360,00 | +4,24 % | KRW 8.020,00 | KRW 8.820,00 | KRW 7.980,00 | 67,45K |
| 2026-06-15 | KRW 8.020,00 | +1,52 % | KRW 8.130,00 | KRW 8.230,00 | KRW 7.990,00 | 31,47K |
| 2026-06-12 | KRW 7.900,00 | +8,22 % | KRW 7.900,00 | KRW 8.120,00 | KRW 7.570,00 | 71,84K |
| 2026-06-11 | KRW 7.300,00 | +0,97 % | KRW 7.080,00 | KRW 7.300,00 | KRW 7.050,00 | 4,42K |
| 2026-06-10 | KRW 7.230,00 | -1,23 % | KRW 7.270,00 | KRW 7.350,00 | KRW 7.040,00 | 12,29K |
| 2026-06-09 | KRW 7.320,00 | +4,27 % | KRW 7.200,00 | KRW 7.450,00 | KRW 7.000,00 | 10,24K |
| 2026-06-08 | KRW 7.020,00 | -8,24 % | KRW 7.550,00 | KRW 7.550,00 | KRW 6.730,00 | 29,83K |
| 2026-06-05 | KRW 7.650,00 | -0,91 % | KRW 7.520,00 | KRW 7.850,00 | KRW 7.480,00 | 19,19K |
| 2026-06-04 | KRW 7.720,00 | +0,26 % | KRW 7.700,00 | KRW 7.840,00 | KRW 7.540,00 | 12,97K |
| 2026-06-02 | KRW 7.700,00 | -1,79 % | KRW 7.840,00 | KRW 7.870,00 | KRW 7.210,00 | 27,59K |
| 2026-06-01 | KRW 7.840,00 | -4,51 % | KRW 8.210,00 | KRW 8.210,00 | KRW 7.840,00 | 48,36K |
| 2026-05-29 | KRW 8.210,00 | -2,26 % | KRW 8.400,00 | KRW 8.660,00 | KRW 8.120,00 | 20,16K |
| 2026-05-28 | KRW 8.400,00 | -0,12 % | KRW 8.440,00 | KRW 8.540,00 | KRW 8.160,00 | 26,38K |
| 2026-05-27 | KRW 8.410,00 | -2,10 % | KRW 8.590,00 | KRW 8.610,00 | KRW 8.120,00 | 40,79K |
| 2026-05-26 | KRW 8.590,00 | +1,42 % | KRW 8.550,00 | KRW 9.030,00 | KRW 8.490,00 | 20,22K |
| 2026-05-22 | KRW 8.470,00 | +1,44 % | KRW 8.340,00 | KRW 8.590,00 | KRW 8.240,00 | 10,22K |