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 6.540,00 | +0,62 % | KRW 6.500,00 | KRW 6.550,00 | KRW 6.470,00 | 184,00K |
| 2026-10-01 | KRW 6.500,00 | -0,15 % | KRW 6.510,00 | KRW 6.550,00 | KRW 6.410,00 | 45,37K |
| 2026-09-30 | KRW 6.510,00 | -0,46 % | KRW 6.510,00 | KRW 6.690,00 | KRW 6.500,00 | 29,84K |
| 2026-09-29 | KRW 6.540,00 | -3,40 % | KRW 6.800,00 | KRW 6.800,00 |
| KRW 6.520,00 |
| 58,37K |
| 2026-09-28 | KRW 6.770,00 | +0,45 % | KRW 6.750,00 | KRW 6.820,00 | KRW 6.630,00 | 29,05K |
| 2026-09-23 | KRW 6.740,00 | -0,15 % | KRW 6.770,00 | KRW 6.800,00 | KRW 6.710,00 | 37,08K |
| 2026-09-22 | KRW 6.750,00 | -1,03 % | KRW 6.830,00 | KRW 6.860,00 | KRW 6.750,00 | 42,47K |
| 2026-09-21 | KRW 6.820,00 | -1,45 % | KRW 6.960,00 | KRW 6.970,00 | KRW 6.800,00 | 50,40K |
| 2026-09-18 | KRW 6.920,00 | -0,86 % | KRW 6.990,00 | KRW 7.100,00 | KRW 6.860,00 | 60,85K |
| 2026-09-17 | KRW 6.980,00 | +1,31 % | KRW 6.890,00 | KRW 7.040,00 | KRW 6.820,00 | 39,93K |
| 2026-09-16 | KRW 6.890,00 | +0,29 % | KRW 6.890,00 | KRW 7.050,00 | KRW 6.830,00 | 47,66K |
| 2026-09-15 | KRW 6.870,00 | -0,72 % | KRW 6.750,00 | KRW 6.920,00 | KRW 6.750,00 | 70,58K |
| 2026-09-14 | KRW 6.920,00 | -3,89 % | KRW 7.150,00 | KRW 7.200,00 | KRW 6.810,00 | 85,23K |
| 2026-09-11 | KRW 7.200,00 | -1,77 % | KRW 7.320,00 | KRW 7.700,00 | KRW 7.140,00 | 201,86K |
| 2026-09-10 | KRW 7.330,00 | +0,96 % | KRW 7.260,00 | KRW 7.400,00 | KRW 7.020,00 | 88,39K |
| 2026-09-09 | KRW 7.260,00 | +3,13 % | KRW 7.050,00 | KRW 7.750,00 | KRW 7.030,00 | 218,94K |
| 2026-09-08 | KRW 7.040,00 | -7,00 % | KRW 7.650,00 | KRW 7.790,00 | KRW 7.030,00 | 271,67K |
| 2026-09-07 | KRW 7.570,00 | -3,20 % | KRW 8.340,00 | KRW 8.480,00 | KRW 7.520,00 | 265,22K |
| 2026-09-04 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-09-03 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-09-02 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-09-01 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-31 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-28 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-27 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-26 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-25 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-24 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-21 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-20 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-19 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-18 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-14 | KRW 7.820,00 | 0,00 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.820,00 | 0 |
| 2026-08-13 | KRW 7.820,00 | -4,28 % | KRW 8.310,00 | KRW 8.550,00 | KRW 7.800,00 | 245,94K |
| 2026-08-12 | KRW 8.170,00 | -1,21 % | KRW 8.300,00 | KRW 8.350,00 | KRW 8.100,00 | 155,76K |
| 2026-08-11 | KRW 8.270,00 | +2,61 % | KRW 8.040,00 | KRW 8.550,00 | KRW 8.000,00 | 228,55K |
| 2026-08-10 | KRW 8.060,00 | +2,28 % | KRW 7.890,00 | KRW 8.140,00 | KRW 7.890,00 | 120,46K |
| 2026-08-07 | KRW 7.880,00 | -1,50 % | KRW 8.090,00 | KRW 8.120,00 | KRW 7.670,00 | 93,92K |
| 2026-08-06 | KRW 8.000,00 | -0,50 % | KRW 8.100,00 | KRW 8.250,00 | KRW 7.920,00 | 102,22K |
| 2026-08-05 | KRW 8.040,00 | +1,77 % | KRW 7.950,00 | KRW 8.150,00 | KRW 7.950,00 | 129,27K |
| 2026-08-04 | KRW 7.900,00 | +4,36 % | KRW 7.570,00 | KRW 7.970,00 | KRW 7.570,00 | 142,44K |
| 2026-08-03 | KRW 7.570,00 | -3,20 % | KRW 7.830,00 | KRW 8.040,00 | KRW 7.560,00 | 114,77K |
| 2026-07-31 | KRW 7.820,00 | +4,27 % | KRW 7.670,00 | KRW 7.860,00 | KRW 7.460,00 | 141,77K |
| 2026-07-30 | KRW 7.500,00 | +4,90 % | KRW 7.350,00 | KRW 7.930,00 | KRW 7.210,00 | 189,75K |
| 2026-07-29 | KRW 7.150,00 | -4,28 % | KRW 7.400,00 | KRW 7.570,00 | KRW 7.080,00 | 247,70K |
| 2026-07-28 | KRW 7.470,00 | -2,61 % | KRW 7.630,00 | KRW 8.500,00 | KRW 7.400,00 | 592,82K |
| 2026-07-27 | KRW 7.670,00 | -0,90 % | KRW 7.890,00 | KRW 7.930,00 | KRW 7.560,00 | 107,82K |
| 2026-07-24 | KRW 7.740,00 | -4,80 % | KRW 8.070,00 | KRW 8.170,00 | KRW 7.700,00 | 176,12K |
| 2026-07-23 | KRW 8.130,00 | +6,27 % | KRW 7.660,00 | KRW 8.140,00 | KRW 7.600,00 | 168,74K |
| 2026-07-22 | KRW 7.650,00 | +1,73 % | KRW 7.800,00 | KRW 8.150,00 | KRW 7.620,00 | 150,28K |
| 2026-07-21 | KRW 7.520,00 | +1,08 % | KRW 7.450,00 | KRW 7.550,00 | KRW 7.330,00 | 123,07K |
| 2026-07-20 | KRW 7.440,00 | -2,62 % | KRW 7.640,00 | KRW 7.720,00 | KRW 7.390,00 | 131,97K |
| 2026-07-16 | KRW 7.640,00 | -4,38 % | KRW 7.860,00 | KRW 7.940,00 | KRW 7.610,00 | 156,56K |
| 2026-07-15 | KRW 7.990,00 | -0,37 % | KRW 8.120,00 | KRW 8.270,00 | KRW 7.890,00 | 199,16K |
| 2026-07-14 | KRW 8.020,00 | -0,12 % | KRW 8.030,00 | KRW 8.410,00 | KRW 7.530,00 | 431,73K |
| 2026-07-13 | KRW 8.030,00 | -7,17 % | KRW 8.900,00 | KRW 8.930,00 | KRW 7.980,00 | 420,97K |
| 2026-07-10 | KRW 8.650,00 | +4,09 % | KRW 8.320,00 | KRW 9.010,00 | KRW 8.320,00 | 588,59K |
| 2026-07-09 | KRW 8.310,00 | -6,73 % | KRW 8.820,00 | KRW 9.190,00 | KRW 8.180,00 | 677,47K |
| 2026-07-08 | KRW 8.910,00 | -5,61 % | KRW 9.340,00 | KRW 10.420,00 | KRW 8.700,00 | 2,42M |
| 2026-07-07 | KRW 9.440,00 | -11,78 % | KRW 10.720,00 | KRW 10.740,00 | KRW 9.210,00 | 1,63M |
| 2026-07-06 | KRW 10.700,00 | +14,32 % | KRW 10.190,00 | KRW 12.160,00 | KRW 9.820,00 | 4,17M |
| 2026-07-03 | KRW 9.360,00 | -18,04 % | KRW 12.310,00 | KRW 14.420,00 | KRW 9.000,00 | 7,42M |
| 2026-07-02 | KRW 11.420,00 | +29,92 % | KRW 9.000,00 | KRW 11.420,00 | KRW 8.600,00 | 791,02K |
| 2026-07-01 | KRW 8.790,00 | +11,69 % | KRW 7.870,00 | KRW 9.430,00 | KRW 7.740,00 | 499,12K |
| 2026-06-30 | KRW 7.870,00 | +0,77 % | KRW 7.800,00 | KRW 7.970,00 | KRW 7.660,00 | 113,55K |
| 2026-06-29 | KRW 7.810,00 | +8,47 % | KRW 7.010,00 | KRW 7.840,00 | KRW 7.010,00 | 127,71K |
| 2026-06-26 | KRW 7.200,00 | -1,77 % | KRW 7.220,00 | KRW 7.320,00 | KRW 6.910,00 | 253,53K |
| 2026-06-25 | KRW 7.330,00 | -5,17 % | KRW 7.860,00 | KRW 7.880,00 | KRW 7.200,00 | 257,82K |
| 2026-06-24 | KRW 7.730,00 | -2,03 % | KRW 7.610,00 | KRW 7.990,00 | KRW 7.580,00 | 152,93K |
| 2026-06-23 | KRW 7.890,00 | -7,50 % | KRW 8.510,00 | KRW 8.650,00 | KRW 7.680,00 | 155,84K |
| 2026-06-22 | KRW 8.530,00 | -0,23 % | KRW 8.550,00 | KRW 8.810,00 | KRW 8.300,00 | 74,93K |
| 2026-06-19 | KRW 8.550,00 | -4,15 % | KRW 8.910,00 | KRW 8.970,00 | KRW 8.380,00 | 119,08K |
| 2026-06-18 | KRW 8.920,00 | -3,04 % | KRW 9.270,00 | KRW 9.290,00 | KRW 8.900,00 | 84,03K |
| 2026-06-17 | KRW 9.200,00 | -2,95 % | KRW 9.480,00 | KRW 9.550,00 | KRW 9.140,00 | 99,97K |
| 2026-06-16 | KRW 9.480,00 | +4,87 % | KRW 9.040,00 | KRW 10.310,00 | KRW 9.010,00 | 382,95K |
| 2026-06-15 | KRW 9.040,00 | +0,89 % | KRW 9.110,00 | KRW 9.410,00 | KRW 9.040,00 | 70,05K |
| 2026-06-12 | KRW 8.960,00 | +2,52 % | KRW 9.100,00 | KRW 9.470,00 | KRW 8.560,00 | 135,57K |
| 2026-06-11 | KRW 8.740,00 | -1,24 % | KRW 8.830,00 | KRW 8.840,00 | KRW 8.520,00 | 51,70K |
| 2026-06-10 | KRW 8.850,00 | -2,64 % | KRW 9.000,00 | KRW 9.160,00 | KRW 8.670,00 | 13 |
| 2026-06-09 | KRW 9.090,00 | +6,32 % | KRW 8.560,00 | KRW 9.170,00 | KRW 8.540,00 | 118,06K |
| 2026-06-08 | KRW 8.550,00 | -6,66 % | KRW 8.830,00 | KRW 9.070,00 | KRW 8.510,00 | 132,71K |
| 2026-06-05 | KRW 9.160,00 | -1,82 % | KRW 9.300,00 | KRW 9.310,00 | KRW 8.900,00 | 119,76K |
| 2026-06-04 | KRW 9.330,00 | +7,74 % | KRW 9.750,00 | KRW 10.460,00 | KRW 8.830,00 | 736,33K |
| 2026-06-02 | KRW 8.660,00 | -4,94 % | KRW 8.630,00 | KRW 9.100,00 | KRW 8.530,00 | 220,08K |
| 2026-06-01 | KRW 9.110,00 | -6,37 % | KRW 9.730,00 | KRW 9.750,00 | KRW 9.040,00 | 251,65K |
| 2026-05-29 | KRW 9.730,00 | -4,23 % | KRW 10.180,00 | KRW 10.240,00 | KRW 9.600,00 | 221,91K |
| 2026-05-28 | KRW 10.160,00 | -1,74 % | KRW 10.350,00 | KRW 10.460,00 | KRW 9.880,00 | 205,39K |
| 2026-05-27 | KRW 10.340,00 | -3,18 % | KRW 10.680,00 | KRW 11.720,00 | KRW 10.300,00 | 617,89K |
| 2026-05-26 | KRW 10.680,00 | -3,00 % | KRW 11.490,00 | KRW 11.690,00 | KRW 10.350,00 | 242,59K |
| 2026-05-22 | KRW 11.010,00 | +1,47 % | KRW 11.100,00 | KRW 11.210,00 | KRW 10.510,00 | 154,03K |