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 8.340,00 | -1,65 % | KRW 8.510,00 | KRW 8.560,00 | KRW 8.320,00 | 529,80K |
| 2026-10-01 | KRW 8.480,00 | +0,95 % | KRW 8.320,00 | KRW 8.560,00 | KRW 8.320,00 | 637,24K |
| 2026-09-30 | KRW 8.400,00 | -1,52 % | KRW 8.570,00 | KRW 8.680,00 | KRW 8.340,00 | 820,39K |
| 2026-09-29 | KRW 8.530,00 | -3,40 % | KRW 8.810,00 | KRW 9.170,00 | KRW 8.440,00 | 2,80M |
| 2026-09-28 | KRW 8.830,00 | -0,34 % | KRW 9.030,00 | KRW 9.290,00 | KRW 8.770,00 | 2,87M |
| 2026-09-23 | KRW 8.860,00 | -1,01 % | KRW 8.970,00 | KRW 9.200,00 | KRW 8.850,00 | 1,25M |
| 2026-09-22 | KRW 8.950,00 | -3,45 % | KRW 9.350,00 | KRW 9.370,00 | KRW 8.840,00 | 1,97M |
| 2026-09-21 | KRW 9.270,00 | -7,94 % | KRW 10.000,00 | KRW 10.060,00 | KRW 9.220,00 | 2,87M |
| 2026-09-18 | KRW 10.070,00 | -4,10 % | KRW 10.650,00 | KRW 10.710,00 | KRW 10.030,00 | 3,91M |
| 2026-09-17 | KRW 10.500,00 | +5,32 % | KRW 10.280,00 | KRW 11.750,00 | KRW 10.250,00 | 17,06M |
| 2026-09-16 | KRW 9.970,00 | -1,48 % | KRW 10.190,00 | KRW 10.920,00 | KRW 9.790,00 | 12,53M |
| 2026-09-15 | KRW 10.120,00 | +1,30 % | KRW 10.110,00 | KRW 11.390,00 | KRW 9.980,00 | 15,87M |
| 2026-09-14 | KRW 9.990,00 | +1,73 % | KRW 9.800,00 | KRW 10.690,00 | KRW 9.610,00 | 9,00M |
| 2026-09-11 | KRW 9.820,00 | +0,51 % | KRW 10.090,00 | KRW 10.400,00 | KRW 9.680,00 | 7,69M |
| 2026-09-10 | KRW 9.770,00 | -5,15 % | KRW 10.220,00 | KRW 10.650,00 | KRW 9.680,00 | 4,38M |
| 2026-09-09 | KRW 10.300,00 | -1,34 % | KRW 10.180,00 | KRW 11.340,00 | KRW 9.980,00 | 14,62M |
| 2026-09-08 | KRW 10.440,00 | +23,99 % | KRW 8.640,00 | KRW 10.940,00 | KRW 8.230,00 | 32,24M |
| 2026-09-07 | KRW 8.420,00 | +5,91 % | KRW 8.200,00 | KRW 9.210,00 | KRW 7.980,00 | 11,90M |
| 2026-09-04 | KRW 7.950,00 | +3,52 % | KRW 7.780,00 | KRW 8.530,00 | KRW 7.300,00 | 11,19M |
| 2026-09-03 | KRW 7.680,00 | +1,45 % | KRW 7.870,00 | KRW 8.870,00 | KRW 7.450,00 | 16,56M |
| 2026-09-02 | KRW 7.570,00 | -8,69 % | KRW 8.580,00 | KRW 9.050,00 | KRW 7.500,00 | 12,34M |
| 2026-09-01 | KRW 8.290,00 | +29,94 % | KRW 6.390,00 | KRW 8.290,00 | KRW 6.300,00 | 19,59M |
| 2026-08-31 | KRW 6.380,00 | +3,57 % | KRW 6.210,00 | KRW 6.950,00 | KRW 6.150,00 | 6,22M |
| 2026-08-28 | KRW 6.160,00 | +2,50 % | KRW 6.060,00 | KRW 6.270,00 | KRW 6.000,00 | 562,53K |
| 2026-08-27 | KRW 6.010,00 | -0,99 % | KRW 6.070,00 | KRW 6.100,00 | KRW 5.970,00 | 233,94K |
| 2026-08-26 | KRW 6.070,00 | +2,19 % | KRW 5.920,00 | KRW 6.110,00 | KRW 5.900,00 | 414,26K |
| 2026-08-25 | KRW 5.940,00 | +0,68 % | KRW 5.900,00 | KRW 5.970,00 | KRW 5.600,00 | 359,14K |
| 2026-08-24 | KRW 5.900,00 | +0,85 % | KRW 5.960,00 | KRW 6.480,00 | KRW 5.900,00 | 1,33M |
| 2026-08-21 | KRW 5.850,00 | -4,26 % | KRW 6.060,00 | KRW 6.060,00 | KRW 5.800,00 | 380,21K |
| 2026-08-20 | KRW 6.110,00 | +1,66 % | KRW 6.250,00 | KRW 6.630,00 | KRW 6.100,00 | 1,03M |
| 2026-08-19 | KRW 6.010,00 | -1,96 % | KRW 6.100,00 | KRW 6.350,00 | KRW 6.000,00 | 520,94K |
| 2026-08-18 | KRW 6.130,00 | -2,85 % | KRW 6.370,00 | KRW 6.520,00 | KRW 6.100,00 | 795,59K |
| 2026-08-14 | KRW 6.310,00 | -2,77 % | KRW 6.480,00 | KRW 6.560,00 | KRW 6.260,00 | 568,19K |
| 2026-08-13 | KRW 6.490,00 | +1,41 % | KRW 6.430,00 | KRW 6.540,00 | KRW 6.310,00 | 766,79K |
| 2026-08-12 | KRW 6.400,00 | 0,00 % | KRW 6.450,00 | KRW 6.520,00 | KRW 6.280,00 | 688,53K |
| 2026-08-11 | KRW 6.400,00 | +0,63 % | KRW 6.300,00 | KRW 6.690,00 | KRW 6.300,00 | 1,33M |
| 2026-08-10 | KRW 6.360,00 | +3,41 % | KRW 6.280,00 | KRW 6.500,00 | KRW 6.030,00 | 1,15M |
| 2026-08-07 | KRW 6.150,00 | -6,68 % | KRW 6.610,00 | KRW 6.650,00 | KRW 6.030,00 | 1,11M |
| 2026-08-06 | KRW 6.590,00 | +12,65 % | KRW 5.870,00 | KRW 7.070,00 | KRW 5.860,00 | 8,05M |
| 2026-08-05 | KRW 5.850,00 | +4,46 % | KRW 5.690,00 | KRW 6.140,00 | KRW 5.650,00 | 1,90M |
| 2026-08-04 | KRW 5.600,00 | +3,51 % | KRW 5.400,00 | KRW 5.630,00 | KRW 5.400,00 | 827,81K |
| 2026-08-03 | KRW 5.410,00 | +0,93 % | KRW 5.360,00 | KRW 5.860,00 | KRW 5.280,00 | 2,38M |
| 2026-07-31 | KRW 5.360,00 | +5,72 % | KRW 5.130,00 | KRW 5.500,00 | KRW 5.080,00 | 1,66M |
| 2026-07-30 | KRW 5.070,00 | +3,26 % | KRW 4.765,00 | KRW 5.680,00 | KRW 4.765,00 | 5,13M |
| 2026-07-29 | KRW 4.910,00 | -7,18 % | KRW 5.250,00 | KRW 5.500,00 | KRW 4.670,00 | 1,07M |
| 2026-07-28 | KRW 5.290,00 | -8,32 % | KRW 5.770,00 | KRW 6.300,00 | KRW 5.290,00 | 2,07M |
| 2026-07-27 | KRW 5.770,00 | -5,56 % | KRW 6.200,00 | KRW 6.380,00 | KRW 5.750,00 | 1,06M |
| 2026-07-24 | KRW 6.110,00 | -3,02 % | KRW 6.210,00 | KRW 7.180,00 | KRW 6.050,00 | 9,38M |
| 2026-07-23 | KRW 6.300,00 | -3,23 % | KRW 6.570,00 | KRW 6.720,00 | KRW 6.220,00 | 1,27M |
| 2026-07-22 | KRW 6.510,00 | -4,69 % | KRW 6.780,00 | KRW 7.420,00 | KRW 6.360,00 | 6,76M |
| 2026-07-21 | KRW 6.830,00 | +9,81 % | KRW 6.220,00 | KRW 7.540,00 | KRW 6.210,00 | 13,21M |
| 2026-07-20 | KRW 6.220,00 | -18,16 % | KRW 7.780,00 | KRW 7.980,00 | KRW 6.160,00 | 5,82M |
| 2026-07-16 | KRW 7.600,00 | +13,26 % | KRW 7.000,00 | KRW 8.470,00 | KRW 6.710,00 | 23,63M |
| 2026-07-15 | KRW 6.710,00 | +10,54 % | KRW 7.600,00 | KRW 7.700,00 | KRW 6.470,00 | 16,18M |
| 2026-07-14 | KRW 6.070,00 | +29,84 % | KRW 4.530,00 | KRW 6.070,00 | KRW 4.430,00 | 2,13M |
| 2026-07-13 | KRW 4.675,00 | -4,30 % | KRW 4.885,00 | KRW 5.060,00 | KRW 4.575,00 | 290,09K |
| 2026-07-10 | KRW 4.885,00 | +6,31 % | KRW 4.605,00 | KRW 5.020,00 | KRW 4.590,00 | 372,05K |
| 2026-07-09 | KRW 4.595,00 | +1,43 % | KRW 4.500,00 | KRW 4.860,00 | KRW 4.400,00 | 315,03K |
| 2026-07-08 | KRW 4.530,00 | -6,89 % | KRW 4.705,00 | KRW 5.090,00 | KRW 4.500,00 | 769,22K |
| 2026-07-07 | KRW 4.865,00 | -2,70 % | KRW 4.970,00 | KRW 5.090,00 | KRW 4.700,00 | 386,70K |
| 2026-07-06 | KRW 5.000,00 | -3,10 % | KRW 5.160,00 | KRW 5.210,00 | KRW 4.925,00 | 339,66K |
| 2026-07-03 | KRW 5.160,00 | +0,39 % | KRW 5.140,00 | KRW 5.260,00 | KRW 4.870,00 | 449,58K |
| 2026-07-02 | KRW 5.140,00 | -8,21 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.100,00 | 591,21K |
| 2026-07-01 | KRW 5.600,00 | -2,27 % | KRW 5.730,00 | KRW 5.920,00 | KRW 5.430,00 | 1,07M |
| 2026-06-30 | KRW 5.730,00 | -9,05 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.610,00 | 921,79K |
| 2026-06-29 | KRW 6.300,00 | +4,13 % | KRW 5.850,00 | KRW 6.760,00 | KRW 5.850,00 | 1,02M |
| 2026-06-26 | KRW 6.050,00 | -9,70 % | KRW 6.700,00 | KRW 6.750,00 | KRW 5.840,00 | 1,59M |
| 2026-06-25 | KRW 6.700,00 | -12,07 % | KRW 7.730,00 | KRW 7.890,00 | KRW 6.650,00 | 2,34M |
| 2026-06-24 | KRW 7.620,00 | +6,57 % | KRW 7.000,00 | KRW 8.130,00 | KRW 6.930,00 | 4,55M |
| 2026-06-23 | KRW 7.150,00 | -13,02 % | KRW 8.150,00 | KRW 8.960,00 | KRW 7.110,00 | 7,13M |
| 2026-06-22 | KRW 8.220,00 | +0,86 % | KRW 8.150,00 | KRW 9.070,00 | KRW 8.110,00 | 9,10M |
| 2026-06-19 | KRW 8.150,00 | -4,12 % | KRW 8.300,00 | KRW 9.420,00 | KRW 8.030,00 | 14,94M |
| 2026-06-18 | KRW 8.500,00 | +4,81 % | KRW 8.110,00 | KRW 9.680,00 | KRW 8.110,00 | 26,91M |
| 2026-06-17 | KRW 8.110,00 | +6,71 % | KRW 7.540,00 | KRW 9.450,00 | KRW 7.540,00 | 29,29M |
| 2026-06-16 | KRW 7.600,00 | +2,15 % | KRW 7.870,00 | KRW 9.300,00 | KRW 6.660,00 | 34,14M |
| 2026-06-15 | KRW 7.440,00 | +29,84 % | KRW 6.940,00 | KRW 7.440,00 | KRW 6.760,00 | 959,10K |
| 2026-06-12 | KRW 5.730,00 | 0,00 % | KRW 5.800,00 | KRW 5.950,00 | KRW 5.650,00 | 262,09K |
| 2026-06-11 | KRW 5.730,00 | +2,50 % | KRW 5.460,00 | KRW 5.750,00 | KRW 5.380,00 | 187,57K |
| 2026-06-10 | KRW 5.590,00 | -3,62 % | KRW 5.800,00 | KRW 5.860,00 | KRW 5.410,00 | 225 |
| 2026-06-09 | KRW 5.800,00 | +5,26 % | KRW 5.510,00 | KRW 5.970,00 | KRW 5.500,00 | 279,75K |
| 2026-06-08 | KRW 5.510,00 | -7,24 % | KRW 5.610,00 | KRW 5.750,00 | KRW 5.430,00 | 296,88K |
| 2026-06-05 | KRW 5.940,00 | -1,00 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.800,00 | 298,85K |
| 2026-06-04 | KRW 6.000,00 | -5,36 % | KRW 6.340,00 | KRW 6.500,00 | KRW 5.870,00 | 410,37K |
| 2026-06-02 | KRW 6.340,00 | -2,01 % | KRW 6.270,00 | KRW 6.450,00 | KRW 6.100,00 | 455,36K |
| 2026-06-01 | KRW 6.470,00 | -4,01 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.270,00 | 448,24K |
| 2026-05-29 | KRW 6.740,00 | -2,88 % | KRW 7.000,00 | KRW 7.040,00 | KRW 6.490,00 | 371,28K |
| 2026-05-28 | KRW 6.940,00 | -3,48 % | KRW 7.110,00 | KRW 7.170,00 | KRW 6.720,00 | 304,14K |
| 2026-05-27 | KRW 7.190,00 | -1,51 % | KRW 7.200,00 | KRW 7.290,00 | KRW 6.970,00 | 375,84K |
| 2026-05-26 | KRW 7.300,00 | -4,70 % | KRW 7.870,00 | KRW 7.870,00 | KRW 7.280,00 | 391,52K |
| 2026-05-22 | KRW 7.660,00 | +5,08 % | KRW 7.290,00 | KRW 7.740,00 | KRW 7.290,00 | 301,38K |