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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 16.930,00 | +12,64 % | KRW 15.080,00 | KRW 16.940,00 | KRW 14.870,00 | 1,94M |
| 2026-09-30 | KRW 15.030,00 | -1,64 % | KRW 15.280,00 | KRW 15.570,00 | KRW 15.010,00 | 281,88K |
| 2026-09-29 | KRW 15.280,00 | -1,29 % | KRW 15.480,00 | KRW 15.480,00 | KRW 14.820,00 | 388,70K |
| 2026-09-28 | KRW 15.480,00 | -2,33 % | KRW 15.850,00 | KRW 16.240,00 | KRW 15.320,00 | 524,77K |
| 2026-09-23 | KRW 15.850,00 | +5,25 % | KRW 14.920,00 | KRW 16.100,00 | KRW 14.610,00 | 1,29M |
| 2026-09-22 | KRW 15.060,00 | -1,31 % | KRW 15.300,00 | KRW 16.120,00 | KRW 14.830,00 | 857,81K |
| 2026-09-21 | KRW 15.260,00 | -3,23 % | KRW 15.470,00 | KRW 15.590,00 | KRW 14.600,00 | 783,93K |
| 2026-09-18 | KRW 15.770,00 | +6,34 % | KRW 14.870,00 | KRW 16.700,00 | KRW 14.350,00 | 4,22M |
| 2026-09-17 | KRW 14.830,00 | -0,80 % | KRW 14.700,00 | KRW 15.250,00 | KRW 14.700,00 | 607,32K |
| 2026-09-16 | KRW 14.950,00 | +0,95 % | KRW 14.680,00 | KRW 15.800,00 | KRW 14.510,00 | 2,41M |
| 2026-09-15 | KRW 14.810,00 | -1,07 % | KRW 14.670,00 | KRW 15.300,00 | KRW 14.470,00 | 893,00K |
| 2026-09-14 | KRW 14.970,00 | -4,71 % | KRW 16.100,00 | KRW 17.910,00 | KRW 14.970,00 | 5,00M |
| 2026-09-11 | KRW 15.710,00 | +19,38 % | KRW 12.910,00 | KRW 16.920,00 | KRW 12.910,00 | 11,80M |
| 2026-09-10 | KRW 13.160,00 | -1,35 % | KRW 13.460,00 | KRW 13.480,00 | KRW 12.490,00 | 495,05K |
| 2026-09-09 | KRW 13.340,00 | +2,54 % | KRW 13.010,00 | KRW 13.460,00 | KRW 12.690,00 | 821,73K |
| 2026-09-08 | KRW 13.010,00 | +0,15 % | KRW 13.090,00 | KRW 13.140,00 | KRW 12.550,00 | 661,59K |
| 2026-09-07 | KRW 12.990,00 | +1,88 % | KRW 12.690,00 | KRW 13.070,00 | KRW 12.350,00 | 615,67K |
| 2026-09-04 | KRW 12.750,00 | -0,08 % | KRW 12.850,00 | KRW 12.920,00 | KRW 12.260,00 | 588,13K |
| 2026-09-03 | KRW 12.760,00 | -4,06 % | KRW 13.220,00 | KRW 13.620,00 | KRW 12.550,00 | 1,05M |
| 2026-09-02 | KRW 13.300,00 | -4,59 % | KRW 13.640,00 | KRW 14.180,00 | KRW 13.240,00 | 792,25K |
| 2026-09-01 | KRW 13.940,00 | -6,88 % | KRW 14.970,00 | KRW 15.160,00 | KRW 13.640,00 | 895,48K |
| 2026-08-31 | KRW 14.970,00 | +3,67 % | KRW 14.700,00 | KRW 15.690,00 | KRW 14.250,00 | 2,68M |
| 2026-08-28 | KRW 14.440,00 | +7,60 % | KRW 13.470,00 | KRW 15.280,00 | KRW 13.470,00 | 4,76M |
| 2026-08-27 | KRW 13.420,00 | -6,87 % | KRW 14.040,00 | KRW 14.200,00 | KRW 13.040,00 | 1,21M |
| 2026-08-26 | KRW 14.410,00 | 0,00 % | KRW 14.260,00 | KRW 14.660,00 | KRW 13.830,00 | 1,53M |
| 2026-08-25 | KRW 14.410,00 | +22,95 % | KRW 11.570,00 | KRW 14.940,00 | KRW 11.400,00 | 8,97M |
| 2026-08-24 | KRW 11.720,00 | +8,52 % | KRW 10.810,00 | KRW 11.990,00 | KRW 10.600,00 | 1,69M |
| 2026-08-21 | KRW 10.800,00 | +2,76 % | KRW 10.510,00 | KRW 11.180,00 | KRW 10.330,00 | 1,34M |
| 2026-08-20 | KRW 10.510,00 | -0,76 % | KRW 10.440,00 | KRW 10.800,00 | KRW 10.300,00 | 574,00K |
| 2026-08-19 | KRW 10.590,00 | -4,16 % | KRW 10.970,00 | KRW 11.300,00 | KRW 10.500,00 | 729,43K |
| 2026-08-18 | KRW 11.050,00 | -4,08 % | KRW 11.400,00 | KRW 11.420,00 | KRW 10.600,00 | 893,79K |
| 2026-08-14 | KRW 11.520,00 | +0,26 % | KRW 11.490,00 | KRW 11.860,00 | KRW 11.080,00 | 1,35M |
| 2026-08-13 | KRW 11.490,00 | -3,04 % | KRW 11.850,00 | KRW 13.210,00 | KRW 11.020,00 | 5,00M |
| 2026-08-12 | KRW 11.850,00 | +14,60 % | KRW 10.650,00 | KRW 12.650,00 | KRW 10.590,00 | 7,79M |
| 2026-08-11 | KRW 10.340,00 | +14,63 % | KRW 9.040,00 | KRW 11.240,00 | KRW 8.980,00 | 4,74M |
| 2026-08-10 | KRW 9.020,00 | +5,01 % | KRW 8.590,00 | KRW 9.100,00 | KRW 8.420,00 | 272,82K |
| 2026-08-07 | KRW 8.590,00 | +0,23 % | KRW 8.510,00 | KRW 8.760,00 | KRW 8.350,00 | 145,78K |
| 2026-08-06 | KRW 8.570,00 | +1,54 % | KRW 8.440,00 | KRW 8.660,00 | KRW 8.330,00 | 370,51K |
| 2026-08-05 | KRW 8.440,00 | -0,82 % | KRW 8.450,00 | KRW 8.620,00 | KRW 8.390,00 | 101,93K |
| 2026-08-04 | KRW 8.510,00 | +5,98 % | KRW 8.030,00 | KRW 8.510,00 | KRW 8.030,00 | 90,64K |
| 2026-08-03 | KRW 8.030,00 | +2,16 % | KRW 7.830,00 | KRW 8.130,00 | KRW 7.640,00 | 90,37K |
| 2026-07-31 | KRW 7.860,00 | +1,42 % | KRW 7.630,00 | KRW 7.890,00 | KRW 7.380,00 | 192,49K |
| 2026-07-30 | KRW 7.750,00 | +6,16 % | KRW 6.760,00 | KRW 7.970,00 | KRW 6.750,00 | 106,54K |
| 2026-07-29 | KRW 7.300,00 | -7,83 % | KRW 7.950,00 | KRW 8.030,00 | KRW 7.130,00 | 196,27K |
| 2026-07-28 | KRW 7.920,00 | -4,12 % | KRW 8.190,00 | KRW 8.520,00 | KRW 7.640,00 | 126,53K |
| 2026-07-27 | KRW 8.260,00 | +6,58 % | KRW 7.740,00 | KRW 8.390,00 | KRW 7.700,00 | 139,58K |
| 2026-07-24 | KRW 7.750,00 | +1,17 % | KRW 7.600,00 | KRW 7.820,00 | KRW 7.530,00 | 66,67K |
| 2026-07-23 | KRW 7.660,00 | +5,66 % | KRW 7.250,00 | KRW 7.690,00 | KRW 7.200,00 | 78,39K |
| 2026-07-22 | KRW 7.250,00 | -3,72 % | KRW 7.580,00 | KRW 7.600,00 | KRW 7.140,00 | 117,51K |
| 2026-07-21 | KRW 7.530,00 | +0,67 % | KRW 7.450,00 | KRW 7.570,00 | KRW 7.150,00 | 42,27K |
| 2026-07-20 | KRW 7.480,00 | -5,08 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.370,00 | 55,26K |
| 2026-07-16 | KRW 7.880,00 | -1,01 % | KRW 7.960,00 | KRW 8.060,00 | KRW 7.720,00 | 43,41K |
| 2026-07-15 | KRW 7.960,00 | +3,65 % | KRW 7.760,00 | KRW 8.000,00 | KRW 7.470,00 | 116,81K |
| 2026-07-14 | KRW 7.680,00 | -1,41 % | KRW 7.830,00 | KRW 7.890,00 | KRW 7.500,00 | 82,16K |
| 2026-07-13 | KRW 7.790,00 | -2,99 % | KRW 8.070,00 | KRW 8.540,00 | KRW 7.790,00 | 137,27K |
| 2026-07-10 | KRW 8.030,00 | +5,38 % | KRW 7.650,00 | KRW 8.180,00 | KRW 7.650,00 | 96,04K |
| 2026-07-09 | KRW 7.620,00 | -6,16 % | KRW 8.050,00 | KRW 8.180,00 | KRW 7.600,00 | 88,53K |
| 2026-07-08 | KRW 8.120,00 | -4,25 % | KRW 8.600,00 | KRW 8.900,00 | KRW 7.750,00 | 179,52K |
| 2026-07-07 | KRW 8.480,00 | 0,00 % | KRW 8.480,00 | KRW 8.800,00 | KRW 8.350,00 | 191,16K |
| 2026-07-06 | KRW 8.480,00 | -0,47 % | KRW 8.570,00 | KRW 9.090,00 | KRW 8.200,00 | 147,12K |
| 2026-07-03 | KRW 8.520,00 | +3,78 % | KRW 8.250,00 | KRW 8.550,00 | KRW 8.050,00 | 99,18K |
| 2026-07-02 | KRW 8.210,00 | +0,61 % | KRW 8.100,00 | KRW 8.500,00 | KRW 8.100,00 | 95,98K |
| 2026-07-01 | KRW 8.160,00 | -0,37 % | KRW 8.190,00 | KRW 8.290,00 | KRW 7.960,00 | 56,34K |
| 2026-06-30 | KRW 8.190,00 | +0,37 % | KRW 8.100,00 | KRW 8.320,00 | KRW 7.870,00 | 74,15K |
| 2026-06-29 | KRW 8.160,00 | +11,93 % | KRW 7.190,00 | KRW 8.180,00 | KRW 7.180,00 | 146,07K |
| 2026-06-26 | KRW 7.290,00 | +2,97 % | KRW 7.010,00 | KRW 7.350,00 | KRW 6.750,00 | 97,29K |
| 2026-06-25 | KRW 7.080,00 | -5,22 % | KRW 7.450,00 | KRW 7.570,00 | KRW 7.050,00 | 73,31K |
| 2026-06-24 | KRW 7.470,00 | +3,89 % | KRW 7.010,00 | KRW 7.650,00 | KRW 6.970,00 | 112,72K |
| 2026-06-23 | KRW 7.190,00 | -7,23 % | KRW 7.500,00 | KRW 7.730,00 | KRW 7.150,00 | 100,14K |
| 2026-06-22 | KRW 7.750,00 | -2,64 % | KRW 7.960,00 | KRW 7.960,00 | KRW 7.640,00 | 55,71K |
| 2026-06-19 | KRW 7.960,00 | -1,36 % | KRW 8.000,00 | KRW 8.070,00 | KRW 7.590,00 | 181,45K |
| 2026-06-18 | KRW 8.070,00 | -2,65 % | KRW 8.300,00 | KRW 8.300,00 | KRW 8.000,00 | 93,50K |
| 2026-06-17 | KRW 8.290,00 | +1,10 % | KRW 8.300,00 | KRW 8.360,00 | KRW 8.120,00 | 60,92K |
| 2026-06-16 | KRW 8.200,00 | -0,85 % | KRW 8.280,00 | KRW 8.390,00 | KRW 8.150,00 | 51,88K |
| 2026-06-15 | KRW 8.270,00 | -0,24 % | KRW 8.450,00 | KRW 8.470,00 | KRW 8.210,00 | 59,22K |
| 2026-06-12 | KRW 8.290,00 | +0,85 % | KRW 8.350,00 | KRW 8.530,00 | KRW 8.220,00 | 74,86K |
| 2026-06-11 | KRW 8.220,00 | -1,32 % | KRW 8.250,00 | KRW 8.250,00 | KRW 8.000,00 | 74,82K |
| 2026-06-10 | KRW 8.330,00 | -0,12 % | KRW 8.340,00 | KRW 8.380,00 | KRW 7.990,00 | 73,33K |
| 2026-06-09 | KRW 8.340,00 | +7,89 % | KRW 7.730,00 | KRW 8.410,00 | KRW 7.730,00 | 95,60K |
| 2026-06-08 | KRW 7.730,00 | -5,85 % | KRW 7.660,00 | KRW 7.900,00 | KRW 7.600,00 | 107,94K |
| 2026-06-05 | KRW 8.210,00 | -2,15 % | KRW 8.390,00 | KRW 8.420,00 | KRW 8.070,00 | 62,07K |
| 2026-06-04 | KRW 8.390,00 | +2,19 % | KRW 8.200,00 | KRW 8.480,00 | KRW 8.120,00 | 59,22K |
| 2026-06-02 | KRW 8.210,00 | -2,49 % | KRW 8.320,00 | KRW 8.320,00 | KRW 8.110,00 | 85,24K |
| 2026-06-01 | KRW 8.420,00 | -3,66 % | KRW 8.600,00 | KRW 8.860,00 | KRW 8.240,00 | 160,00K |
| 2026-05-29 | KRW 8.740,00 | -1,13 % | KRW 8.840,00 | KRW 8.890,00 | KRW 8.490,00 | 69,25K |
| 2026-05-28 | KRW 8.840,00 | -0,90 % | KRW 8.930,00 | KRW 8.940,00 | KRW 8.510,00 | 155,31K |
| 2026-05-27 | KRW 8.920,00 | -5,81 % | KRW 9.410,00 | KRW 9.420,00 | KRW 8.850,00 | 184,03K |
| 2026-05-26 | KRW 9.470,00 | -1,66 % | KRW 9.630,00 | KRW 9.640,00 | KRW 9.350,00 | 74,98K |
| 2026-05-22 | KRW 9.630,00 | +6,41 % | KRW 9.050,00 | KRW 9.660,00 | KRW 9.050,00 | 140,29K |
| 2026-05-21 | KRW 9.050,00 | +1,69 % | KRW 9.100,00 | KRW 9.280,00 | KRW 8.990,00 | 96,65K |