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 8.950,00 | -1,21 % | KRW 9.060,00 | KRW 9.180,00 | KRW 8.950,00 | 1,45K |
| 2026-10-01 | KRW 9.060,00 | -0,11 % | KRW 9.060,00 | KRW 9.120,00 | KRW 9.060,00 | 293 |
| 2026-09-30 | KRW 9.070,00 | -0,44 % | KRW 9.080,00 | KRW 9.120,00 | KRW 8.960,00 | 94 |
| 2026-09-29 | KRW 9.110,00 | +1,45 % | KRW 8.980,00 | KRW 9.120,00 | KRW 8.910,00 | 122 |
| 2026-09-28 | KRW 8.980,00 | 0,00 % | KRW 9.190,00 | KRW 9.190,00 | KRW 8.980,00 | 726 |
| 2026-09-23 | KRW 8.980,00 | +0,34 % | KRW 9.060,00 | KRW 9.190,00 | KRW 8.950,00 | 630 |
| 2026-09-22 | KRW 8.950,00 | +1,47 % | KRW 8.820,00 | KRW 9.100,00 | KRW 8.820,00 | 1,14K |
| 2026-09-21 | KRW 8.820,00 | -2,86 % | KRW 9.050,00 | KRW 9.090,00 | KRW 8.820,00 | 2,07K |
| 2026-09-18 | KRW 9.080,00 | +0,89 % | KRW 9.030,00 | KRW 9.190,00 | KRW 8.970,00 | 1,34K |
| 2026-09-17 | KRW 9.000,00 | -0,33 % | KRW 8.990,00 | KRW 9.210,00 | KRW 8.650,00 | 1,82K |
| 2026-09-16 | KRW 9.030,00 | -1,42 % | KRW 9.120,00 | KRW 9.210,00 | KRW 9.000,00 | 1,03K |
| 2026-09-15 | KRW 9.160,00 | 0,00 % | KRW 9.370,00 | KRW 9.370,00 | KRW 9.120,00 | 2,59K |
| 2026-09-14 | KRW 9.160,00 | +1,89 % | KRW 9.340,00 | KRW 9.350,00 | KRW 8.900,00 | 421 |
| 2026-09-11 | KRW 8.990,00 | -1,32 % | KRW 9.110,00 | KRW 9.120,00 | KRW 8.900,00 | 2,40K |
| 2026-09-10 | KRW 9.110,00 | -1,30 % | KRW 9.230,00 | KRW 9.230,00 | KRW 9.110,00 | 453 |
| 2026-09-09 | KRW 9.230,00 | -1,39 % | KRW 9.360,00 | KRW 9.500,00 | KRW 9.230,00 | 2,12K |
| 2026-09-08 | KRW 9.360,00 | 0,00 % | KRW 9.360,00 | KRW 9.610,00 | KRW 9.360,00 | 5,18K |
| 2026-09-07 | KRW 9.360,00 | +0,86 % | KRW 9.320,00 | KRW 9.440,00 | KRW 9.280,00 | 3,94K |
| 2026-09-04 | KRW 9.280,00 | +1,20 % | KRW 9.180,00 | KRW 9.290,00 | KRW 9.150,00 | 2,27K |
| 2026-09-03 | KRW 9.170,00 | +0,99 % | KRW 9.090,00 | KRW 9.210,00 | KRW 9.010,00 | 26,14K |
| 2026-09-02 | KRW 9.080,00 | -0,98 % | KRW 9.010,00 | KRW 9.090,00 | KRW 8.990,00 | 40,59K |
| 2026-09-01 | KRW 9.170,00 | +0,88 % | KRW 9.040,00 | KRW 9.170,00 | KRW 8.980,00 | 978 |
| 2026-08-31 | KRW 9.090,00 | -0,98 % | KRW 9.190,00 | KRW 9.290,00 | KRW 9.040,00 | 531 |
| 2026-08-28 | KRW 9.180,00 | +0,77 % | KRW 9.070,00 | KRW 9.200,00 | KRW 9.030,00 | 621 |
| 2026-08-27 | KRW 9.110,00 | -0,44 % | KRW 9.150,00 | KRW 9.200,00 | KRW 9.110,00 | 1,11K |
| 2026-08-26 | KRW 9.150,00 | -0,22 % | KRW 9.160,00 | KRW 9.200,00 | KRW 8.720,00 | 461 |
| 2026-08-25 | KRW 9.170,00 | +0,11 % | KRW 9.160,00 | KRW 9.210,00 | KRW 8.630,00 | 654 |
| 2026-08-24 | KRW 9.160,00 | -0,33 % | KRW 9.190,00 | KRW 9.200,00 | KRW 9.010,00 | 2,25K |
| 2026-08-21 | KRW 9.190,00 | +0,22 % | KRW 9.080,00 | KRW 9.190,00 | KRW 8.800,00 | 816 |
| 2026-08-20 | KRW 9.170,00 | +0,99 % | KRW 9.010,00 | KRW 9.170,00 | KRW 8.770,00 | 2,67K |
| 2026-08-19 | KRW 9.080,00 | -0,22 % | KRW 9.010,00 | KRW 9.080,00 | KRW 8.770,00 | 2,90K |
| 2026-08-18 | KRW 9.100,00 | +2,13 % | KRW 8.910,00 | KRW 9.290,00 | KRW 8.860,00 | 4,06K |
| 2026-08-14 | KRW 8.910,00 | 0,00 % | KRW 8.910,00 | KRW 8.910,00 | KRW 8.700,00 | 1,95K |
| 2026-08-13 | KRW 8.910,00 | +1,25 % | KRW 8.800,00 | KRW 8.930,00 | KRW 8.800,00 | 902 |
| 2026-08-12 | KRW 8.800,00 | -1,01 % | KRW 8.890,00 | KRW 8.900,00 | KRW 8.780,00 | 1,10K |
| 2026-08-11 | KRW 8.890,00 | +1,83 % | KRW 8.770,00 | KRW 9.030,00 | KRW 8.770,00 | 2,80K |
| 2026-08-10 | KRW 8.730,00 | +1,39 % | KRW 8.680,00 | KRW 9.220,00 | KRW 8.650,00 | 5,77K |
| 2026-08-07 | KRW 8.610,00 | +0,82 % | KRW 8.550,00 | KRW 8.620,00 | KRW 8.540,00 | 688 |
| 2026-08-06 | KRW 8.540,00 | +0,71 % | KRW 8.560,00 | KRW 8.570,00 | KRW 8.480,00 | 306 |
| 2026-08-05 | KRW 8.480,00 | 0,00 % | KRW 8.790,00 | KRW 8.790,00 | KRW 8.470,00 | 2,17K |
| 2026-08-04 | KRW 8.480,00 | +1,44 % | KRW 8.490,00 | KRW 8.510,00 | KRW 8.400,00 | 565 |
| 2026-08-03 | KRW 8.360,00 | -0,36 % | KRW 8.480,00 | KRW 8.520,00 | KRW 8.360,00 | 657 |
| 2026-07-31 | KRW 8.390,00 | 0,00 % | KRW 8.470,00 | KRW 8.500,00 | KRW 8.330,00 | 2,10K |
| 2026-07-30 | KRW 8.390,00 | -1,29 % | KRW 8.510,00 | KRW 8.510,00 | KRW 8.390,00 | 1,23K |
| 2026-07-29 | KRW 8.500,00 | +0,35 % | KRW 8.470,00 | KRW 8.500,00 | KRW 8.030,00 | 10,19K |
| 2026-07-28 | KRW 8.470,00 | -0,35 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.290,00 | 5,13K |
| 2026-07-27 | KRW 8.500,00 | +0,35 % | KRW 8.480,00 | KRW 8.570,00 | KRW 8.410,00 | 2,47K |
| 2026-07-24 | KRW 8.470,00 | -0,35 % | KRW 8.660,00 | KRW 8.660,00 | KRW 8.430,00 | 1,15K |
| 2026-07-23 | KRW 8.500,00 | +1,55 % | KRW 8.410,00 | KRW 8.580,00 | KRW 8.370,00 | 1,81K |
| 2026-07-22 | KRW 8.370,00 | +0,60 % | KRW 8.340,00 | KRW 8.630,00 | KRW 8.340,00 | 920 |
| 2026-07-21 | KRW 8.320,00 | -0,83 % | KRW 8.670,00 | KRW 8.670,00 | KRW 8.320,00 | 2,25K |
| 2026-07-20 | KRW 8.390,00 | -2,67 % | KRW 8.540,00 | KRW 8.670,00 | KRW 8.390,00 | 6,44K |
| 2026-07-16 | KRW 8.620,00 | -0,81 % | KRW 8.700,00 | KRW 8.720,00 | KRW 8.540,00 | 2,10K |
| 2026-07-15 | KRW 8.690,00 | -3,44 % | KRW 8.980,00 | KRW 8.990,00 | KRW 8.660,00 | 10,02K |
| 2026-07-14 | KRW 9.000,00 | +2,62 % | KRW 8.780,00 | KRW 9.000,00 | KRW 8.450,00 | 6,71K |
| 2026-07-13 | KRW 8.770,00 | -2,77 % | KRW 9.150,00 | KRW 9.190,00 | KRW 8.770,00 | 2,75K |
| 2026-07-10 | KRW 9.020,00 | +0,22 % | KRW 8.990,00 | KRW 9.050,00 | KRW 8.930,00 | 815 |
| 2026-07-09 | KRW 9.000,00 | 0,00 % | KRW 9.050,00 | KRW 9.050,00 | KRW 8.930,00 | 169 |
| 2026-07-08 | KRW 9.000,00 | 0,00 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.930,00 | 451 |
| 2026-07-07 | KRW 9.000,00 | +1,12 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.920,00 | 1,49K |
| 2026-07-06 | KRW 8.900,00 | +2,06 % | KRW 8.820,00 | KRW 9.000,00 | KRW 8.750,00 | 1,05K |
| 2026-07-03 | KRW 8.720,00 | -0,68 % | KRW 8.850,00 | KRW 8.930,00 | KRW 8.450,00 | 5,05K |
| 2026-07-02 | KRW 8.780,00 | -0,11 % | KRW 8.790,00 | KRW 9.050,00 | KRW 8.760,00 | 1,63K |
| 2026-07-01 | KRW 8.790,00 | -0,79 % | KRW 9.180,00 | KRW 9.180,00 | KRW 8.440,00 | 5,19K |
| 2026-06-30 | KRW 8.860,00 | +0,11 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.710,00 | 2,04K |
| 2026-06-29 | KRW 8.850,00 | +1,84 % | KRW 9.020,00 | KRW 9.020,00 | KRW 8.690,00 | 1,45K |
| 2026-06-26 | KRW 8.690,00 | -1,25 % | KRW 9.090,00 | KRW 9.090,00 | KRW 8.500,00 | 6,15K |
| 2026-06-25 | KRW 8.800,00 | -4,14 % | KRW 9.200,00 | KRW 9.200,00 | KRW 8.750,00 | 1,98K |
| 2026-06-24 | KRW 9.180,00 | +0,77 % | KRW 8.780,00 | KRW 9.190,00 | KRW 8.670,00 | 4,04K |
| 2026-06-23 | KRW 9.110,00 | -0,87 % | KRW 9.150,00 | KRW 9.220,00 | KRW 8.590,00 | 10,57K |
| 2026-06-22 | KRW 9.190,00 | -2,44 % | KRW 9.420,00 | KRW 9.540,00 | KRW 9.160,00 | 3,93K |
| 2026-06-19 | KRW 9.420,00 | -4,66 % | KRW 9.800,00 | KRW 9.800,00 | KRW 9.420,00 | 5,24K |
| 2026-06-18 | KRW 9.880,00 | -3,04 % | KRW 10.190,00 | KRW 10.260,00 | KRW 9.850,00 | 967 |
| 2026-06-17 | KRW 10.190,00 | -0,49 % | KRW 10.260,00 | KRW 10.260,00 | KRW 10.090,00 | 1,01K |
| 2026-06-16 | KRW 10.240,00 | -0,10 % | KRW 10.200,00 | KRW 10.250,00 | KRW 10.090,00 | 1,75K |
| 2026-06-15 | KRW 10.250,00 | +4,17 % | KRW 9.840,00 | KRW 10.310,00 | KRW 9.840,00 | 1,96K |
| 2026-06-12 | KRW 9.840,00 | +0,41 % | KRW 9.810,00 | KRW 10.000,00 | KRW 9.720,00 | 1,57K |
| 2026-06-11 | KRW 9.800,00 | -0,20 % | KRW 9.680,00 | KRW 9.840,00 | KRW 9.650,00 | 1,91K |
| 2026-06-10 | KRW 9.820,00 | +1,87 % | KRW 9.570,00 | KRW 9.900,00 | KRW 9.510,00 | 2,27K |
| 2026-06-09 | KRW 9.640,00 | +2,34 % | KRW 9.530,00 | KRW 9.770,00 | KRW 9.530,00 | 1,54K |
| 2026-06-08 | KRW 9.420,00 | -2,38 % | KRW 9.650,00 | KRW 9.650,00 | KRW 9.270,00 | 3,34K |
| 2026-06-05 | KRW 9.650,00 | +2,33 % | KRW 9.550,00 | KRW 9.650,00 | KRW 9.420,00 | 3,18K |
| 2026-06-04 | KRW 9.430,00 | -1,26 % | KRW 9.310,00 | KRW 9.750,00 | KRW 9.280,00 | 5,17K |
| 2026-06-02 | KRW 9.550,00 | +0,21 % | KRW 9.460,00 | KRW 9.800,00 | KRW 9.270,00 | 8,78K |
| 2026-06-01 | KRW 9.530,00 | -2,26 % | KRW 9.810,00 | KRW 9.810,00 | KRW 9.350,00 | 7,54K |
| 2026-05-29 | KRW 9.750,00 | -2,01 % | KRW 9.900,00 | KRW 9.920,00 | KRW 9.710,00 | 6,49K |
| 2026-05-28 | KRW 9.950,00 | -0,30 % | KRW 9.950,00 | KRW 9.980,00 | KRW 9.840,00 | 3,39K |
| 2026-05-27 | KRW 9.980,00 | -5,22 % | KRW 10.530,00 | KRW 10.530,00 | KRW 9.850,00 | 10,46K |
| 2026-05-26 | KRW 10.530,00 | +1,25 % | KRW 10.410,00 | KRW 10.730,00 | KRW 10.140,00 | 2,12K |
| 2026-05-22 | KRW 10.400,00 | +1,46 % | KRW 10.700,00 | KRW 10.740,00 | KRW 10.400,00 | 1,04K |