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 8.080,00 | -0,37 % | KRW 8.050,00 | KRW 8.150,00 | KRW 7.980,00 | 15,67K |
| 2026-10-01 | KRW 8.110,00 | +1,12 % | KRW 8.140,00 | KRW 8.140,00 | KRW 8.010,00 | 10,76K |
| 2026-09-30 | KRW 8.020,00 | +0,12 % | KRW 7.960,00 | KRW 8.110,00 | KRW 7.960,00 | 11,61K |
| 2026-09-29 | KRW 8.010,00 | +0,75 % | KRW 7.900,00 | KRW 8.110,00 | KRW 7.900,00 | 14,26K |
| 2026-09-28 | KRW 7.950,00 | +2,98 % | KRW 8.030,00 | KRW 8.030,00 | KRW 7.750,00 | 16,46K |
| 2026-09-23 | KRW 7.720,00 | -1,15 % | KRW 7.870,00 | KRW 8.060,00 | KRW 7.720,00 | 20,85K |
| 2026-09-22 | KRW 7.810,00 | -1,01 % | KRW 7.890,00 | KRW 8.060,00 | KRW 7.810,00 | 9,46K |
| 2026-09-21 | KRW 7.890,00 | +0,13 % | KRW 7.880,00 | KRW 7.940,00 | KRW 7.820,00 | 23,14K |
| 2026-09-18 | KRW 7.880,00 | -2,11 % | KRW 8.150,00 | KRW 8.150,00 | KRW 7.820,00 | 36,22K |
| 2026-09-17 | KRW 8.050,00 | -0,62 % | KRW 8.160,00 | KRW 8.160,00 | KRW 7.930,00 | 15,14K |
| 2026-09-16 | KRW 8.100,00 | +2,40 % | KRW 8.080,00 | KRW 8.100,00 | KRW 7.900,00 | 18,12K |
| 2026-09-15 | KRW 7.910,00 | -0,88 % | KRW 7.950,00 | KRW 8.000,00 | KRW 7.800,00 | 17,71K |
| 2026-09-14 | KRW 7.980,00 | -1,12 % | KRW 8.030,00 | KRW 8.110,00 | KRW 7.920,00 | 12,81K |
| 2026-09-11 | KRW 8.070,00 | -2,42 % | KRW 8.120,00 | KRW 8.180,00 | KRW 8.030,00 | 21,36K |
| 2026-09-10 | KRW 8.270,00 | +0,12 % | KRW 8.340,00 | KRW 8.340,00 | KRW 8.150,00 | 14,77K |
| 2026-09-09 | KRW 8.260,00 | +0,24 % | KRW 8.410,00 | KRW 8.410,00 | KRW 8.120,00 | 13,94K |
| 2026-09-08 | KRW 8.240,00 | -1,08 % | KRW 8.340,00 | KRW 8.400,00 | KRW 7.850,00 | 12,60K |
| 2026-09-07 | KRW 8.330,00 | -0,48 % | KRW 8.370,00 | KRW 8.430,00 | KRW 8.240,00 | 5,88K |
| 2026-09-04 | KRW 8.370,00 | +0,12 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.180,00 | 5,70K |
| 2026-09-03 | KRW 8.360,00 | -1,18 % | KRW 8.620,00 | KRW 8.620,00 | KRW 8.340,00 | 7,94K |
| 2026-09-02 | KRW 8.460,00 | -1,51 % | KRW 8.650,00 | KRW 8.750,00 | KRW 8.310,00 | 21,01K |
| 2026-09-01 | KRW 8.590,00 | +0,94 % | KRW 8.450,00 | KRW 8.600,00 | KRW 8.400,00 | 13,83K |
| 2026-08-31 | KRW 8.510,00 | +0,12 % | KRW 8.500,00 | KRW 8.580,00 | KRW 8.310,00 | 13,14K |
| 2026-08-28 | KRW 8.500,00 | +1,07 % | KRW 8.500,00 | KRW 8.550,00 | KRW 8.310,00 | 12,48K |
| 2026-08-27 | KRW 8.410,00 | -1,29 % | KRW 8.580,00 | KRW 8.600,00 | KRW 8.320,00 | 22,32K |
| 2026-08-26 | KRW 8.520,00 | +0,59 % | KRW 8.470,00 | KRW 8.550,00 | KRW 8.370,00 | 12,19K |
| 2026-08-25 | KRW 8.470,00 | +2,05 % | KRW 8.300,00 | KRW 8.500,00 | KRW 8.010,00 | 14,71K |
| 2026-08-24 | KRW 8.300,00 | 0,00 % | KRW 8.400,00 | KRW 8.480,00 | KRW 8.020,00 | 9,98K |
| 2026-08-21 | KRW 8.300,00 | -0,60 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.000,00 | 31,06K |
| 2026-08-20 | KRW 8.350,00 | -0,12 % | KRW 8.370,00 | KRW 8.530,00 | KRW 8.300,00 | 15,52K |
| 2026-08-19 | KRW 8.360,00 | -4,13 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.300,00 | 25,09K |
| 2026-08-18 | KRW 8.720,00 | +0,35 % | KRW 8.700,00 | KRW 8.920,00 | KRW 8.360,00 | 28,69K |
| 2026-08-14 | KRW 8.690,00 | -0,11 % | KRW 8.670,00 | KRW 8.840,00 | KRW 8.600,00 | 15,17K |
| 2026-08-13 | KRW 8.700,00 | -1,14 % | KRW 8.770,00 | KRW 8.850,00 | KRW 8.610,00 | 28,06K |
| 2026-08-12 | KRW 8.800,00 | -2,11 % | KRW 9.010,00 | KRW 9.050,00 | KRW 8.750,00 | 20,51K |
| 2026-08-11 | KRW 8.990,00 | +3,33 % | KRW 8.700,00 | KRW 9.140,00 | KRW 8.685,00 | 63,59K |
| 2026-08-10 | KRW 8.700,00 | +2,35 % | KRW 8.500,00 | KRW 8.770,00 | KRW 8.410,00 | 46,64K |
| 2026-08-07 | KRW 8.500,00 | +0,35 % | KRW 8.460,00 | KRW 8.600,00 | KRW 8.290,00 | 15,12K |
| 2026-08-06 | KRW 8.470,00 | +0,24 % | KRW 8.450,00 | KRW 8.640,00 | KRW 8.270,00 | 18,81K |
| 2026-08-05 | KRW 8.450,00 | -0,12 % | KRW 8.460,00 | KRW 8.500,00 | KRW 8.330,00 | 20,83K |
| 2026-08-04 | KRW 8.460,00 | +0,36 % | KRW 8.260,00 | KRW 8.600,00 | KRW 8.260,00 | 15,30K |
| 2026-08-03 | KRW 8.430,00 | +0,60 % | KRW 8.190,00 | KRW 8.580,00 | KRW 8.190,00 | 16,78K |
| 2026-07-31 | KRW 8.380,00 | +3,08 % | KRW 8.310,00 | KRW 8.470,00 | KRW 8.050,00 | 41,86K |
| 2026-07-30 | KRW 8.130,00 | -1,22 % | KRW 8.240,00 | KRW 8.300,00 | KRW 8.000,00 | 24,50K |
| 2026-07-29 | KRW 8.230,00 | -0,48 % | KRW 8.280,00 | KRW 8.480,00 | KRW 7.930,00 | 38,21K |
| 2026-07-28 | KRW 8.270,00 | -2,82 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.050,00 | 39,51K |
| 2026-07-27 | KRW 8.510,00 | +4,16 % | KRW 8.170,00 | KRW 8.690,00 | KRW 8.070,00 | 42,11K |
| 2026-07-24 | KRW 8.170,00 | +0,49 % | KRW 8.120,00 | KRW 8.310,00 | KRW 7.990,00 | 17,23K |
| 2026-07-23 | KRW 8.130,00 | +3,44 % | KRW 8.090,00 | KRW 8.190,00 | KRW 7.920,00 | 11,28K |
| 2026-07-22 | KRW 7.860,00 | 0,00 % | KRW 7.770,00 | KRW 8.030,00 | KRW 7.770,00 | 16,45K |
| 2026-07-21 | KRW 7.860,00 | 0,00 % | KRW 7.850,00 | KRW 8.070,00 | KRW 7.750,00 | 12,60K |
| 2026-07-20 | KRW 7.860,00 | -3,91 % | KRW 8.100,00 | KRW 8.180,00 | KRW 7.630,00 | 25,02K |
| 2026-07-16 | KRW 8.180,00 | -0,49 % | KRW 8.160,00 | KRW 8.410,00 | KRW 8.060,00 | 19,12K |
| 2026-07-15 | KRW 8.220,00 | -0,12 % | KRW 8.490,00 | KRW 8.490,00 | KRW 8.100,00 | 18,53K |
| 2026-07-14 | KRW 8.230,00 | -2,49 % | KRW 8.580,00 | KRW 8.580,00 | KRW 8.100,00 | 94,42K |
| 2026-07-13 | KRW 8.440,00 | -1,52 % | KRW 8.570,00 | KRW 8.790,00 | KRW 8.000,00 | 36,98K |
| 2026-07-10 | KRW 8.570,00 | +3,00 % | KRW 8.260,00 | KRW 8.640,00 | KRW 8.260,00 | 19,18K |
| 2026-07-09 | KRW 8.320,00 | -1,65 % | KRW 8.380,00 | KRW 8.610,00 | KRW 7.920,00 | 28,95K |
| 2026-07-08 | KRW 8.460,00 | -0,24 % | KRW 8.460,00 | KRW 8.690,00 | KRW 8.210,00 | 32,41K |
| 2026-07-07 | KRW 8.480,00 | +2,17 % | KRW 8.300,00 | KRW 8.610,00 | KRW 8.270,00 | 35,71K |
| 2026-07-06 | KRW 8.300,00 | -0,36 % | KRW 8.330,00 | KRW 8.500,00 | KRW 8.180,00 | 41,84K |
| 2026-07-03 | KRW 8.330,00 | +3,09 % | KRW 8.290,00 | KRW 8.390,00 | KRW 7.940,00 | 33,24K |
| 2026-07-02 | KRW 8.080,00 | +2,28 % | KRW 7.900,00 | KRW 8.340,00 | KRW 7.430,00 | 83,03K |
| 2026-07-01 | KRW 7.900,00 | +0,38 % | KRW 7.900,00 | KRW 8.090,00 | KRW 7.740,00 | 75,35K |
| 2026-06-30 | KRW 7.870,00 | -1,01 % | KRW 7.900,00 | KRW 8.180,00 | KRW 7.800,00 | 46,98K |
| 2026-06-29 | KRW 7.950,00 | +8,61 % | KRW 7.320,00 | KRW 7.970,00 | KRW 7.320,00 | 25,96K |
| 2026-06-26 | KRW 7.320,00 | -4,31 % | KRW 7.590,00 | KRW 7.640,00 | KRW 7.290,00 | 61,86K |
| 2026-06-25 | KRW 7.650,00 | +0,13 % | KRW 7.650,00 | KRW 7.850,00 | KRW 7.620,00 | 26,68K |
| 2026-06-24 | KRW 7.640,00 | +0,53 % | KRW 7.700,00 | KRW 7.980,00 | KRW 7.500,00 | 53,23K |
| 2026-06-23 | KRW 7.600,00 | -3,43 % | KRW 7.870,00 | KRW 7.900,00 | KRW 7.600,00 | 53,75K |
| 2026-06-22 | KRW 7.870,00 | -1,50 % | KRW 7.990,00 | KRW 7.990,00 | KRW 7.770,00 | 29,53K |
| 2026-06-19 | KRW 7.990,00 | -3,85 % | KRW 8.300,00 | KRW 8.310,00 | KRW 7.700,00 | 62,70K |
| 2026-06-18 | KRW 8.310,00 | -2,24 % | KRW 8.500,00 | KRW 8.600,00 | KRW 8.290,00 | 30,56K |
| 2026-06-17 | KRW 8.500,00 | -0,47 % | KRW 8.540,00 | KRW 8.700,00 | KRW 8.360,00 | 62,80K |
| 2026-06-16 | KRW 8.540,00 | +0,47 % | KRW 8.500,00 | KRW 8.590,00 | KRW 8.300,00 | 23,06K |
| 2026-06-15 | KRW 8.500,00 | -0,35 % | KRW 8.850,00 | KRW 8.850,00 | KRW 8.460,00 | 46,14K |
| 2026-06-12 | KRW 8.530,00 | +4,02 % | KRW 8.270,00 | KRW 8.750,00 | KRW 8.200,00 | 32,75K |
| 2026-06-11 | KRW 8.200,00 | +1,99 % | KRW 7.980,00 | KRW 8.220,00 | KRW 7.790,00 | 31,67K |
| 2026-06-10 | KRW 8.040,00 | -0,37 % | KRW 7.930,00 | KRW 8.240,00 | KRW 7.920,00 | 12 |
| 2026-06-09 | KRW 8.070,00 | +3,20 % | KRW 7.820,00 | KRW 8.280,00 | KRW 7.780,00 | 39,23K |
| 2026-06-08 | KRW 7.820,00 | -4,75 % | KRW 8.140,00 | KRW 8.170,00 | KRW 7.770,00 | 60,34K |
| 2026-06-05 | KRW 8.210,00 | -0,48 % | KRW 8.250,00 | KRW 8.400,00 | KRW 8.070,00 | 35,41K |
| 2026-06-04 | KRW 8.250,00 | -0,84 % | KRW 8.320,00 | KRW 8.490,00 | KRW 8.150,00 | 53,56K |
| 2026-06-02 | KRW 8.320,00 | -2,46 % | KRW 8.530,00 | KRW 8.580,00 | KRW 8.100,00 | 153,68K |
| 2026-06-01 | KRW 8.530,00 | -4,26 % | KRW 8.910,00 | KRW 8.910,00 | KRW 8.410,00 | 130,06K |
| 2026-05-29 | KRW 8.910,00 | -1,87 % | KRW 9.250,00 | KRW 9.250,00 | KRW 8.820,00 | 74,56K |
| 2026-05-28 | KRW 9.080,00 | -2,47 % | KRW 9.310,00 | KRW 9.310,00 | KRW 8.920,00 | 95,30K |
| 2026-05-27 | KRW 9.310,00 | -3,52 % | KRW 9.640,00 | KRW 9.640,00 | KRW 9.220,00 | 106,21K |
| 2026-05-26 | KRW 9.650,00 | -1,83 % | KRW 9.830,00 | KRW 9.900,00 | KRW 9.580,00 | 91,28K |
| 2026-05-22 | KRW 9.830,00 | +0,20 % | KRW 9.820,00 | KRW 10.070,00 | KRW 9.790,00 | 61,28K |