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 6.550,00 | -0,46 % | KRW 6.570,00 | KRW 6.640,00 | KRW 6.480,00 | 130,49K |
| 2026-10-01 | KRW 6.580,00 | +2,49 % | KRW 6.430,00 | KRW 6.600,00 | KRW 6.400,00 | 162,42K |
| 2026-09-30 | KRW 6.420,00 | +1,42 % | KRW 6.340,00 | KRW 6.440,00 | KRW 6.290,00 | 99,01K |
| 2026-09-29 | KRW 6.330,00 | -3,36 % | KRW 6.500,00 | KRW 6.600,00 |
| KRW 6.270,00 |
| 202,51K |
| 2026-09-28 | KRW 6.550,00 | +2,50 % | KRW 6.400,00 | KRW 6.550,00 | KRW 6.330,00 | 152,59K |
| 2026-09-23 | KRW 6.390,00 | -0,16 % | KRW 6.460,00 | KRW 6.510,00 | KRW 6.350,00 | 83,91K |
| 2026-09-22 | KRW 6.400,00 | 0,00 % | KRW 6.400,00 | KRW 6.420,00 | KRW 6.200,00 | 188,08K |
| 2026-09-21 | KRW 6.400,00 | +4,40 % | KRW 6.300,00 | KRW 6.490,00 | KRW 6.300,00 | 164,66K |
| 2026-09-18 | KRW 6.130,00 | -4,81 % | KRW 6.410,00 | KRW 6.580,00 | KRW 6.130,00 | 220,46K |
| 2026-09-17 | KRW 6.440,00 | +1,42 % | KRW 6.350,00 | KRW 6.440,00 | KRW 6.320,00 | 73,88K |
| 2026-09-16 | KRW 6.350,00 | -0,31 % | KRW 6.380,00 | KRW 6.410,00 | KRW 6.250,00 | 57,15K |
| 2026-09-15 | KRW 6.370,00 | -0,16 % | KRW 6.330,00 | KRW 6.440,00 | KRW 6.330,00 | 81,03K |
| 2026-09-14 | KRW 6.380,00 | +0,63 % | KRW 6.340,00 | KRW 6.390,00 | KRW 6.270,00 | 67,35K |
| 2026-09-11 | KRW 6.340,00 | -0,63 % | KRW 6.310,00 | KRW 6.360,00 | KRW 6.280,00 | 78,69K |
| 2026-09-10 | KRW 6.380,00 | +0,47 % | KRW 6.330,00 | KRW 6.390,00 | KRW 6.260,00 | 72,35K |
| 2026-09-09 | KRW 6.350,00 | +0,47 % | KRW 6.320,00 | KRW 6.370,00 | KRW 6.290,00 | 61,59K |
| 2026-09-08 | KRW 6.320,00 | +0,64 % | KRW 6.410,00 | KRW 6.410,00 | KRW 6.280,00 | 100,77K |
| 2026-09-07 | KRW 6.280,00 | -0,95 % | KRW 6.300,00 | KRW 6.350,00 | KRW 6.230,00 | 96,64K |
| 2026-09-04 | KRW 6.340,00 | 0,00 % | KRW 6.340,00 | KRW 6.350,00 | KRW 6.200,00 | 85,59K |
| 2026-09-03 | KRW 6.340,00 | +0,79 % | KRW 6.290,00 | KRW 6.430,00 | KRW 6.240,00 | 114,56K |
| 2026-09-02 | KRW 6.290,00 | -2,18 % | KRW 6.430,00 | KRW 6.430,00 | KRW 6.270,00 | 87,51K |
| 2026-09-01 | KRW 6.430,00 | +0,63 % | KRW 6.390,00 | KRW 6.440,00 | KRW 6.270,00 | 87,41K |
| 2026-08-31 | KRW 6.390,00 | -2,44 % | KRW 6.550,00 | KRW 6.550,00 | KRW 6.270,00 | 135,09K |
| 2026-08-28 | KRW 6.550,00 | +3,48 % | KRW 6.280,00 | KRW 6.570,00 | KRW 6.250,00 | 158,50K |
| 2026-08-27 | KRW 6.330,00 | +0,16 % | KRW 6.300,00 | KRW 6.400,00 | KRW 6.250,00 | 132,02K |
| 2026-08-26 | KRW 6.320,00 | +1,61 % | KRW 6.230,00 | KRW 6.350,00 | KRW 6.165,00 | 156,18K |
| 2026-08-25 | KRW 6.220,00 | +0,32 % | KRW 6.190,00 | KRW 6.220,00 | KRW 5.980,00 | 99,58K |
| 2026-08-24 | KRW 6.200,00 | +4,20 % | KRW 6.050,00 | KRW 6.210,00 | KRW 6.000,00 | 113,95K |
| 2026-08-21 | KRW 5.950,00 | -3,25 % | KRW 6.130,00 | KRW 6.130,00 | KRW 5.950,00 | 154,83K |
| 2026-08-20 | KRW 6.150,00 | +0,49 % | KRW 6.250,00 | KRW 6.280,00 | KRW 6.070,00 | 152,03K |
| 2026-08-19 | KRW 6.120,00 | +0,33 % | KRW 6.050,00 | KRW 6.130,00 | KRW 5.920,00 | 117,88K |
| 2026-08-18 | KRW 6.100,00 | -3,48 % | KRW 6.350,00 | KRW 6.360,00 | KRW 6.040,00 | 174,64K |
| 2026-08-14 | KRW 6.320,00 | +1,61 % | KRW 6.250,00 | KRW 6.400,00 | KRW 6.200,00 | 161,44K |
| 2026-08-13 | KRW 6.220,00 | -6,75 % | KRW 6.610,00 | KRW 6.650,00 | KRW 6.180,00 | 425,10K |
| 2026-08-12 | KRW 6.670,00 | -0,74 % | KRW 6.730,00 | KRW 6.790,00 | KRW 6.570,00 | 153,01K |
| 2026-08-11 | KRW 6.720,00 | +1,36 % | KRW 6.630,00 | KRW 6.830,00 | KRW 6.550,00 | 199,48K |
| 2026-08-10 | KRW 6.630,00 | +2,63 % | KRW 6.480,00 | KRW 6.640,00 | KRW 6.370,00 | 139,91K |
| 2026-08-07 | KRW 6.460,00 | +0,78 % | KRW 6.450,00 | KRW 6.460,00 | KRW 6.270,00 | 124,05K |
| 2026-08-06 | KRW 6.410,00 | +3,72 % | KRW 6.180,00 | KRW 6.420,00 | KRW 6.180,00 | 244,51K |
| 2026-08-05 | KRW 6.180,00 | +0,16 % | KRW 6.220,00 | KRW 6.340,00 | KRW 6.170,00 | 140,50K |
| 2026-08-04 | KRW 6.170,00 | +1,48 % | KRW 6.050,00 | KRW 6.230,00 | KRW 6.050,00 | 171,10K |
| 2026-08-03 | KRW 6.080,00 | +0,50 % | KRW 6.050,00 | KRW 6.170,00 | KRW 5.930,00 | 147,58K |
| 2026-07-31 | KRW 6.050,00 | +3,95 % | KRW 5.860,00 | KRW 6.070,00 | KRW 5.820,00 | 167,46K |
| 2026-07-30 | KRW 5.820,00 | +3,56 % | KRW 5.550,00 | KRW 5.880,00 | KRW 5.550,00 | 172,16K |
| 2026-07-29 | KRW 5.620,00 | -5,07 % | KRW 5.920,00 | KRW 6.000,00 | KRW 5.530,00 | 264,51K |
| 2026-07-28 | KRW 5.920,00 | -2,15 % | KRW 5.970,00 | KRW 6.050,00 | KRW 5.800,00 | 189,02K |
| 2026-07-27 | KRW 6.050,00 | +2,02 % | KRW 5.980,00 | KRW 6.230,00 | KRW 5.980,00 | 161,24K |
| 2026-07-24 | KRW 5.930,00 | +0,17 % | KRW 5.920,00 | KRW 6.100,00 | KRW 5.870,00 | 125,66K |
| 2026-07-23 | KRW 5.920,00 | +1,20 % | KRW 5.840,00 | KRW 6.020,00 | KRW 5.840,00 | 74,00K |
| 2026-07-22 | KRW 5.850,00 | -0,51 % | KRW 5.930,00 | KRW 6.030,00 | KRW 5.830,00 | 130,81K |
| 2026-07-21 | KRW 5.880,00 | -1,84 % | KRW 5.900,00 | KRW 5.990,00 | KRW 5.780,00 | 122,51K |
| 2026-07-20 | KRW 5.990,00 | -1,80 % | KRW 6.100,00 | KRW 6.130,00 | KRW 5.880,00 | 119,67K |
| 2026-07-16 | KRW 6.100,00 | -1,29 % | KRW 6.180,00 | KRW 6.270,00 | KRW 6.040,00 | 193,56K |
| 2026-07-15 | KRW 6.180,00 | +3,87 % | KRW 6.000,00 | KRW 6.220,00 | KRW 6.000,00 | 149,35K |
| 2026-07-14 | KRW 5.950,00 | -0,83 % | KRW 6.010,00 | KRW 6.120,00 | KRW 5.810,00 | 218,22K |
| 2026-07-13 | KRW 6.000,00 | -4,61 % | KRW 6.300,00 | KRW 6.410,00 | KRW 5.960,00 | 302,65K |
| 2026-07-10 | KRW 6.290,00 | +3,11 % | KRW 6.100,00 | KRW 6.380,00 | KRW 6.090,00 | 192,60K |
| 2026-07-09 | KRW 6.100,00 | +0,83 % | KRW 6.060,00 | KRW 6.240,00 | KRW 6.030,00 | 189,14K |
| 2026-07-08 | KRW 6.050,00 | -3,97 % | KRW 6.340,00 | KRW 6.360,00 | KRW 5.980,00 | 262,41K |
| 2026-07-07 | KRW 6.300,00 | +2,77 % | KRW 6.150,00 | KRW 6.430,00 | KRW 6.100,00 | 415,17K |
| 2026-07-06 | KRW 6.130,00 | +1,83 % | KRW 6.050,00 | KRW 6.370,00 | KRW 5.980,00 | 244,19K |
| 2026-07-03 | KRW 6.020,00 | +2,56 % | KRW 5.890,00 | KRW 6.030,00 | KRW 5.840,00 | 198,68K |
| 2026-07-02 | KRW 5.870,00 | +1,56 % | KRW 5.780,00 | KRW 6.170,00 | KRW 5.690,00 | 308,50K |
| 2026-07-01 | KRW 5.780,00 | +2,66 % | KRW 5.690,00 | KRW 5.860,00 | KRW 5.600,00 | 131,06K |
| 2026-06-30 | KRW 5.630,00 | -2,26 % | KRW 5.750,00 | KRW 5.880,00 | KRW 5.570,00 | 110,90K |
| 2026-06-29 | KRW 5.760,00 | +9,30 % | KRW 5.220,00 | KRW 5.780,00 | KRW 5.220,00 | 215,98K |
| 2026-06-26 | KRW 5.270,00 | -2,77 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.150,00 | 213,27K |
| 2026-06-25 | KRW 5.420,00 | -2,69 % | KRW 5.560,00 | KRW 5.710,00 | KRW 5.420,00 | 179,01K |
| 2026-06-24 | KRW 5.570,00 | +4,31 % | KRW 5.340,00 | KRW 5.580,00 | KRW 5.250,00 | 317,32K |
| 2026-06-23 | KRW 5.340,00 | -5,49 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.330,00 | 305,47K |
| 2026-06-22 | KRW 5.650,00 | -2,08 % | KRW 5.770,00 | KRW 5.820,00 | KRW 5.570,00 | 291,68K |
| 2026-06-19 | KRW 5.770,00 | -4,63 % | KRW 6.050,00 | KRW 6.090,00 | KRW 5.750,00 | 415,84K |
| 2026-06-18 | KRW 6.050,00 | -2,58 % | KRW 6.220,00 | KRW 6.260,00 | KRW 6.040,00 | 291,76K |
| 2026-06-17 | KRW 6.210,00 | -1,27 % | KRW 6.290,00 | KRW 6.380,00 | KRW 6.150,00 | 207,35K |
| 2026-06-16 | KRW 6.290,00 | -0,16 % | KRW 6.360,00 | KRW 6.490,00 | KRW 6.260,00 | 127,59K |
| 2026-06-15 | KRW 6.300,00 | -1,25 % | KRW 6.540,00 | KRW 6.620,00 | KRW 6.300,00 | 196,69K |
| 2026-06-12 | KRW 6.380,00 | +1,59 % | KRW 6.370,00 | KRW 6.540,00 | KRW 6.310,00 | 118,17K |
| 2026-06-11 | KRW 6.280,00 | +2,28 % | KRW 5.980,00 | KRW 6.290,00 | KRW 5.980,00 | 111,03K |
| 2026-06-10 | KRW 6.140,00 | -1,60 % | KRW 6.180,00 | KRW 6.310,00 | KRW 6.000,00 | 122 |
| 2026-06-09 | KRW 6.240,00 | +2,97 % | KRW 5.980,00 | KRW 6.400,00 | KRW 5.980,00 | 170,21K |
| 2026-06-08 | KRW 6.060,00 | -3,35 % | KRW 6.180,00 | KRW 6.200,00 | KRW 5.970,00 | 180,39K |
| 2026-06-05 | KRW 6.270,00 | -2,49 % | KRW 6.450,00 | KRW 6.470,00 | KRW 6.230,00 | 145,72K |
| 2026-06-04 | KRW 6.430,00 | -1,83 % | KRW 6.500,00 | KRW 6.690,00 | KRW 6.400,00 | 184,53K |
| 2026-06-02 | KRW 6.550,00 | +0,31 % | KRW 6.530,00 | KRW 6.600,00 | KRW 6.370,00 | 200,24K |
| 2026-06-01 | KRW 6.530,00 | -4,67 % | KRW 6.860,00 | KRW 6.950,00 | KRW 6.490,00 | 374,86K |
| 2026-05-29 | KRW 6.850,00 | -1,72 % | KRW 7.000,00 | KRW 7.080,00 | KRW 6.710,00 | 284,33K |
| 2026-05-28 | KRW 6.970,00 | -1,83 % | KRW 7.100,00 | KRW 7.160,00 | KRW 6.800,00 | 242,71K |
| 2026-05-27 | KRW 7.100,00 | -1,53 % | KRW 7.210,00 | KRW 7.270,00 | KRW 6.990,00 | 247,07K |
| 2026-05-26 | KRW 7.210,00 | -4,63 % | KRW 7.620,00 | KRW 7.660,00 | KRW 7.110,00 | 276,56K |
| 2026-05-22 | KRW 7.560,00 | +3,99 % | KRW 7.320,00 | KRW 7.650,00 | KRW 7.320,00 | 240,87K |