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 7.200,00 | +0,42 % | KRW 7.350,00 | KRW 7.370,00 | KRW 7.110,00 | 570,98K |
| 2026-09-30 | KRW 7.170,00 | +2,28 % | KRW 7.110,00 | KRW 7.310,00 | KRW 7.110,00 | 451,37K |
| 2026-09-29 | KRW 7.010,00 | -3,44 % | KRW 7.250,00 | KRW 7.250,00 | KRW 7.000,00 | 536,05K |
| 2026-09-28 | KRW 7.260,00 | -2,16 % | KRW 7.610,00 | KRW 7.630,00 | KRW 7.260,00 | 623,22K |
| 2026-09-23 | KRW 7.420,00 | -1,72 % | KRW 7.600,00 | KRW 7.610,00 | KRW 7.320,00 | 587,70K |
| 2026-09-22 | KRW 7.550,00 | +1,89 % | KRW 7.560,00 | KRW 7.770,00 | KRW 7.470,00 | 1,34M |
| 2026-09-21 | KRW 7.410,00 | -3,01 % | KRW 7.640,00 | KRW 7.700,00 | KRW 7.400,00 | 670,30K |
| 2026-09-18 | KRW 7.640,00 | +4,37 % | KRW 7.500,00 | KRW 7.750,00 | KRW 7.380,00 | 2,08M |
| 2026-09-17 | KRW 7.320,00 | +2,52 % | KRW 7.200,00 | KRW 7.470,00 | KRW 7.170,00 | 619,11K |
| 2026-09-16 | KRW 7.140,00 | -1,38 % | KRW 7.300,00 | KRW 7.320,00 | KRW 7.090,00 | 468,70K |
| 2026-09-15 | KRW 7.240,00 | -0,28 % | KRW 7.180,00 | KRW 7.410,00 | KRW 7.010,00 | 630,51K |
| 2026-09-14 | KRW 7.260,00 | -4,10 % | KRW 7.400,00 | KRW 7.540,00 | KRW 7.230,00 | 599,61K |
| 2026-09-11 | KRW 7.570,00 | -0,92 % | KRW 7.640,00 | KRW 7.750,00 | KRW 7.550,00 | 1,05M |
| 2026-09-10 | KRW 7.640,00 | -0,13 % | KRW 7.530,00 | KRW 7.730,00 | KRW 7.320,00 | 1,25M |
| 2026-09-09 | KRW 7.650,00 | +3,80 % | KRW 7.500,00 | KRW 8.030,00 | KRW 7.470,00 | 3,77M |
| 2026-09-08 | KRW 7.370,00 | +0,55 % | KRW 7.450,00 | KRW 7.970,00 | KRW 7.370,00 | 4,31M |
| 2026-09-07 | KRW 7.330,00 | +8,11 % | KRW 6.930,00 | KRW 7.390,00 | KRW 6.800,00 | 1,38M |
| 2026-09-04 | KRW 6.780,00 | +0,89 % | KRW 6.800,00 | KRW 6.870,00 | KRW 6.650,00 | 406,15K |
| 2026-09-03 | KRW 6.720,00 | -1,61 % | KRW 7.030,00 | KRW 7.030,00 | KRW 6.620,00 | 662,97K |
| 2026-09-02 | KRW 6.830,00 | -4,34 % | KRW 6.890,00 | KRW 7.060,00 | KRW 6.820,00 | 451,64K |
| 2026-09-01 | KRW 7.140,00 | -2,19 % | KRW 7.220,00 | KRW 7.250,00 | KRW 7.050,00 | 452,34K |
| 2026-08-31 | KRW 7.300,00 | -2,54 % | KRW 7.360,00 | KRW 7.370,00 | KRW 7.070,00 | 616,56K |
| 2026-08-28 | KRW 7.490,00 | +0,27 % | KRW 7.400,00 | KRW 7.730,00 | KRW 7.320,00 | 1,30M |
| 2026-08-27 | KRW 7.470,00 | +2,75 % | KRW 7.210,00 | KRW 7.560,00 | KRW 7.070,00 | 1,60M |
| 2026-08-26 | KRW 7.270,00 | +2,97 % | KRW 7.230,00 | KRW 7.690,00 | KRW 7.060,00 | 2,83M |
| 2026-08-25 | KRW 7.060,00 | +6,33 % | KRW 6.780,00 | KRW 7.130,00 | KRW 6.350,00 | 1,99M |
| 2026-08-24 | KRW 6.640,00 | +0,61 % | KRW 6.560,00 | KRW 6.750,00 | KRW 6.460,00 | 471,91K |
| 2026-08-21 | KRW 6.600,00 | -5,71 % | KRW 6.930,00 | KRW 6.930,00 | KRW 6.570,00 | 846,29K |
| 2026-08-20 | KRW 7.000,00 | +1,74 % | KRW 7.010,00 | KRW 7.200,00 | KRW 6.950,00 | 741,39K |
| 2026-08-19 | KRW 6.880,00 | -6,14 % | KRW 7.000,00 | KRW 7.220,00 | KRW 6.840,00 | 949,19K |
| 2026-08-18 | KRW 7.330,00 | -7,33 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.300,00 | 1,70M |
| 2026-08-14 | KRW 7.910,00 | +0,76 % | KRW 8.010,00 | KRW 8.100,00 | KRW 7.640,00 | 3,22M |
| 2026-08-13 | KRW 7.850,00 | +8,28 % | KRW 7.310,00 | KRW 8.440,00 | KRW 7.260,00 | 9,18M |
| 2026-08-12 | KRW 7.250,00 | +2,84 % | KRW 7.200,00 | KRW 7.370,00 | KRW 7.130,00 | 867,41K |
| 2026-08-11 | KRW 7.050,00 | -1,67 % | KRW 7.080,00 | KRW 7.220,00 | KRW 6.970,00 | 573,50K |
| 2026-08-10 | KRW 7.170,00 | +8,31 % | KRW 6.820,00 | KRW 7.180,00 | KRW 6.730,00 | 864,34K |
| 2026-08-07 | KRW 6.620,00 | -1,34 % | KRW 6.760,00 | KRW 6.960,00 | KRW 6.500,00 | 397,05K |
| 2026-08-06 | KRW 6.710,00 | -2,04 % | KRW 6.800,00 | KRW 6.950,00 | KRW 6.520,00 | 589,33K |
| 2026-08-05 | KRW 6.850,00 | +7,03 % | KRW 6.600,00 | KRW 6.900,00 | KRW 6.510,00 | 892,79K |
| 2026-08-04 | KRW 6.400,00 | +9,22 % | KRW 6.010,00 | KRW 6.450,00 | KRW 6.010,00 | 1,39M |
| 2026-08-03 | KRW 5.860,00 | +1,91 % | KRW 5.610,00 | KRW 6.040,00 | KRW 5.540,00 | 641,71K |
| 2026-07-31 | KRW 5.750,00 | +16,51 % | KRW 5.270,00 | KRW 5.780,00 | KRW 5.150,00 | 1,11M |
| 2026-07-30 | KRW 4.935,00 | -4,17 % | KRW 4.830,00 | KRW 5.310,00 | KRW 4.830,00 | 1,13M |
| 2026-07-29 | KRW 5.150,00 | -11,05 % | KRW 5.890,00 | KRW 5.950,00 | KRW 4.850,00 | 1,51M |
| 2026-07-28 | KRW 5.790,00 | -10,37 % | KRW 6.190,00 | KRW 6.230,00 | KRW 5.730,00 | 813,86K |
| 2026-07-27 | KRW 6.460,00 | -0,62 % | KRW 6.700,00 | KRW 6.730,00 | KRW 6.100,00 | 420,80K |
| 2026-07-24 | KRW 6.500,00 | -6,74 % | KRW 6.790,00 | KRW 6.970,00 | KRW 6.500,00 | 777,34K |
| 2026-07-23 | KRW 6.970,00 | +9,94 % | KRW 6.400,00 | KRW 7.210,00 | KRW 6.400,00 | 2,64M |
| 2026-07-22 | KRW 6.340,00 | +2,09 % | KRW 6.350,00 | KRW 6.600,00 | KRW 6.320,00 | 521,58K |
| 2026-07-21 | KRW 6.210,00 | +2,48 % | KRW 5.970,00 | KRW 6.300,00 | KRW 5.920,00 | 409,03K |
| 2026-07-20 | KRW 6.060,00 | -6,48 % | KRW 6.360,00 | KRW 6.420,00 | KRW 6.010,00 | 695,76K |
| 2026-07-16 | KRW 6.480,00 | -6,22 % | KRW 6.710,00 | KRW 6.810,00 | KRW 6.460,00 | 528,13K |
| 2026-07-15 | KRW 6.910,00 | +6,31 % | KRW 6.660,00 | KRW 6.970,00 | KRW 6.660,00 | 591,65K |
| 2026-07-14 | KRW 6.500,00 | -2,40 % | KRW 6.650,00 | KRW 6.720,00 | KRW 6.250,00 | 713,45K |
| 2026-07-13 | KRW 6.660,00 | -5,53 % | KRW 7.110,00 | KRW 7.350,00 | KRW 6.620,00 | 817,36K |
| 2026-07-10 | KRW 7.050,00 | +9,81 % | KRW 6.580,00 | KRW 7.200,00 | KRW 6.580,00 | 932,17K |
| 2026-07-09 | KRW 6.420,00 | +2,72 % | KRW 6.200,00 | KRW 6.780,00 | KRW 6.200,00 | 901,30K |
| 2026-07-08 | KRW 6.250,00 | -9,29 % | KRW 6.610,00 | KRW 6.740,00 | KRW 6.200,00 | 962,92K |
| 2026-07-07 | KRW 6.890,00 | -5,36 % | KRW 7.160,00 | KRW 7.330,00 | KRW 6.750,00 | 737,19K |
| 2026-07-06 | KRW 7.280,00 | -1,22 % | KRW 7.450,00 | KRW 7.760,00 | KRW 7.080,00 | 940,01K |
| 2026-07-03 | KRW 7.370,00 | -0,81 % | KRW 7.480,00 | KRW 7.500,00 | KRW 6.880,00 | 924,40K |
| 2026-07-02 | KRW 7.430,00 | -6,78 % | KRW 7.760,00 | KRW 7.790,00 | KRW 7.310,00 | 1,32M |
| 2026-07-01 | KRW 7.970,00 | +9,33 % | KRW 7.410,00 | KRW 8.080,00 | KRW 7.250,00 | 2,44M |
| 2026-06-30 | KRW 7.290,00 | -2,15 % | KRW 7.510,00 | KRW 7.560,00 | KRW 7.150,00 | 772,02K |
| 2026-06-29 | KRW 7.450,00 | +12,88 % | KRW 6.600,00 | KRW 7.540,00 | KRW 6.600,00 | 1,41M |
| 2026-06-26 | KRW 6.600,00 | -7,82 % | KRW 7.030,00 | KRW 7.110,00 | KRW 6.420,00 | 1,67M |
| 2026-06-25 | KRW 7.160,00 | -1,65 % | KRW 7.310,00 | KRW 7.540,00 | KRW 7.040,00 | 908,55K |
| 2026-06-24 | KRW 7.280,00 | +0,69 % | KRW 7.210,00 | KRW 7.480,00 | KRW 7.090,00 | 1,06M |
| 2026-06-23 | KRW 7.230,00 | -8,37 % | KRW 7.690,00 | KRW 8.080,00 | KRW 7.220,00 | 1,33M |
| 2026-06-22 | KRW 7.890,00 | -1,87 % | KRW 7.800,00 | KRW 8.130,00 | KRW 7.750,00 | 888,95K |
| 2026-06-19 | KRW 8.040,00 | -5,19 % | KRW 8.460,00 | KRW 8.480,00 | KRW 7.870,00 | 1,30M |
| 2026-06-18 | KRW 8.480,00 | -7,22 % | KRW 9.680,00 | KRW 9.780,00 | KRW 8.390,00 | 2,99M |
| 2026-06-17 | KRW 9.140,00 | +2,12 % | KRW 8.990,00 | KRW 9.550,00 | KRW 8.650,00 | 2,27M |
| 2026-06-16 | KRW 8.950,00 | +4,31 % | KRW 8.760,00 | KRW 9.170,00 | KRW 8.520,00 | 2,30M |
| 2026-06-15 | KRW 8.580,00 | +3,75 % | KRW 8.920,00 | KRW 8.940,00 | KRW 8.500,00 | 1,57M |
| 2026-06-12 | KRW 8.270,00 | +4,16 % | KRW 8.370,00 | KRW 8.570,00 | KRW 8.140,00 | 1,13M |
| 2026-06-11 | KRW 7.940,00 | -1,00 % | KRW 7.710,00 | KRW 7.980,00 | KRW 7.530,00 | 773,73K |
| 2026-06-10 | KRW 8.020,00 | -4,41 % | KRW 8.140,00 | KRW 8.540,00 | KRW 7.830,00 | 303 |
| 2026-06-09 | KRW 8.390,00 | +9,39 % | KRW 7.720,00 | KRW 8.450,00 | KRW 7.720,00 | 1,21M |
| 2026-06-08 | KRW 7.670,00 | -8,25 % | KRW 7.860,00 | KRW 8.000,00 | KRW 7.510,00 | 1,24M |
| 2026-06-05 | KRW 8.360,00 | -6,07 % | KRW 8.700,00 | KRW 8.900,00 | KRW 8.160,00 | 1,08M |
| 2026-06-04 | KRW 8.900,00 | +0,56 % | KRW 8.770,00 | KRW 9.270,00 | KRW 8.770,00 | 919,72K |
| 2026-06-02 | KRW 8.850,00 | -4,84 % | KRW 9.250,00 | KRW 9.250,00 | KRW 8.700,00 | 1,51M |
| 2026-06-01 | KRW 9.300,00 | -1,90 % | KRW 9.480,00 | KRW 9.990,00 | KRW 9.100,00 | 1,82M |
| 2026-05-29 | KRW 9.480,00 | -3,17 % | KRW 9.800,00 | KRW 9.820,00 | KRW 9.140,00 | 1,57M |
| 2026-05-28 | KRW 9.790,00 | -2,88 % | KRW 10.080,00 | KRW 10.300,00 | KRW 9.380,00 | 1,83M |
| 2026-05-27 | KRW 10.080,00 | -7,18 % | KRW 10.960,00 | KRW 11.070,00 | KRW 10.020,00 | 1,97M |
| 2026-05-26 | KRW 10.860,00 | -1,63 % | KRW 11.260,00 | KRW 11.470,00 | KRW 10.750,00 | 1,87M |
| 2026-05-22 | KRW 11.040,00 | +2,41 % | KRW 11.220,00 | KRW 11.330,00 | KRW 10.900,00 | 1,83M |
| 2026-05-21 | KRW 10.780,00 | +5,58 % | KRW 10.550,00 | KRW 10.870,00 | KRW 10.500,00 | 1,88M |