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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 8.260,00 | +2,10 % | KRW 8.160,00 | KRW 8.350,00 | KRW 8.130,00 | 105,41K |
| 2026-09-29 | KRW 8.090,00 | -3,11 % | KRW 8.230,00 | KRW 8.260,00 | KRW 8.040,00 | 128,14K |
| 2026-09-28 | KRW 8.350,00 | +2,20 % | KRW 8.060,00 | KRW 8.410,00 | KRW 8.060,00 | 148,55K |
| 2026-09-23 | KRW 8.170,00 | -1,33 % | KRW 8.360,00 | KRW 8.390,00 | KRW 8.160,00 | 108,79K |
| 2026-09-22 | KRW 8.280,00 | -4,83 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.260,00 | 336,58K |
| 2026-09-21 | KRW 8.700,00 | +9,85 % | KRW 7.950,00 | KRW 8.980,00 | KRW 7.820,00 | 1,51M |
| 2026-09-18 | KRW 7.920,00 | +0,64 % | KRW 7.980,00 | KRW 8.030,00 | KRW 7.900,00 | 67,28K |
| 2026-09-17 | KRW 7.870,00 | 0,00 % | KRW 7.840,00 | KRW 7.960,00 | KRW 7.750,00 | 97,31K |
| 2026-09-16 | KRW 7.870,00 | -0,76 % | KRW 7.950,00 | KRW 7.960,00 | KRW 7.820,00 | 83,94K |
| 2026-09-15 | KRW 7.930,00 | -2,70 % | KRW 8.090,00 | KRW 8.230,00 | KRW 7.910,00 | 143,49K |
| 2026-09-14 | KRW 8.150,00 | -1,09 % | KRW 8.230,00 | KRW 8.310,00 | KRW 8.050,00 | 143,76K |
| 2026-09-11 | KRW 8.240,00 | -2,60 % | KRW 8.260,00 | KRW 8.320,00 | KRW 8.190,00 | 118,50K |
| 2026-09-10 | KRW 8.460,00 | +1,81 % | KRW 8.120,00 | KRW 8.460,00 | KRW 8.060,00 | 255,47K |
| 2026-09-09 | KRW 8.310,00 | +0,48 % | KRW 8.230,00 | KRW 8.360,00 | KRW 8.230,00 | 160,80K |
| 2026-09-08 | KRW 8.270,00 | -3,95 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.270,00 | 268,27K |
| 2026-09-07 | KRW 8.610,00 | -0,23 % | KRW 8.410,00 | KRW 8.620,00 | KRW 8.250,00 | 326,37K |
| 2026-09-04 | KRW 8.630,00 | +11,07 % | KRW 8.990,00 | KRW 9.260,00 | KRW 8.560,00 | 1,47M |
| 2026-09-03 | KRW 7.770,00 | -1,65 % | KRW 8.030,00 | KRW 8.030,00 | KRW 7.720,00 | 90,66K |
| 2026-09-02 | KRW 7.900,00 | -7,06 % | KRW 8.090,00 | KRW 8.140,00 | KRW 7.880,00 | 132,47K |
| 2026-09-01 | KRW 8.500,00 | +6,65 % | KRW 8.300,00 | KRW 8.650,00 | KRW 8.290,00 | 573,41K |
| 2026-08-31 | KRW 7.970,00 | +0,25 % | KRW 7.850,00 | KRW 8.030,00 | KRW 7.680,00 | 90,84K |
| 2026-08-28 | KRW 7.950,00 | -0,50 % | KRW 7.900,00 | KRW 7.990,00 | KRW 7.850,00 | 77,00K |
| 2026-08-27 | KRW 7.990,00 | -0,99 % | KRW 8.050,00 | KRW 8.060,00 | KRW 7.900,00 | 105,84K |
| 2026-08-26 | KRW 8.070,00 | -0,12 % | KRW 8.080,00 | KRW 8.100,00 | KRW 7.920,00 | 91,20K |
| 2026-08-25 | KRW 8.080,00 | -0,25 % | KRW 7.900,00 | KRW 8.100,00 | KRW 7.700,00 | 115,62K |
| 2026-08-24 | KRW 8.100,00 | +6,02 % | KRW 8.060,00 | KRW 8.230,00 | KRW 7.910,00 | 227,66K |
| 2026-08-21 | KRW 7.640,00 | -4,62 % | KRW 7.820,00 | KRW 8.000,00 | KRW 7.590,00 | 102,36K |
| 2026-08-20 | KRW 8.010,00 | +1,14 % | KRW 8.020,00 | KRW 8.100,00 | KRW 7.900,00 | 154,85K |
| 2026-08-19 | KRW 7.920,00 | -5,26 % | KRW 7.980,00 | KRW 8.200,00 | KRW 7.610,00 | 237,09K |
| 2026-08-18 | KRW 8.360,00 | +2,96 % | KRW 8.610,00 | KRW 8.630,00 | KRW 8.060,00 | 522,33K |
| 2026-08-14 | KRW 8.120,00 | +11,85 % | KRW 8.370,00 | KRW 8.500,00 | KRW 7.700,00 | 879,90K |
| 2026-08-13 | KRW 7.260,00 | -0,82 % | KRW 7.450,00 | KRW 7.470,00 | KRW 7.260,00 | 83,92K |
| 2026-08-12 | KRW 7.320,00 | -0,41 % | KRW 7.440,00 | KRW 7.440,00 | KRW 7.290,00 | 61,20K |
| 2026-08-11 | KRW 7.350,00 | 0,00 % | KRW 7.330,00 | KRW 7.470,00 | KRW 7.250,00 | 91,48K |
| 2026-08-10 | KRW 7.350,00 | +4,85 % | KRW 7.090,00 | KRW 7.380,00 | KRW 7.040,00 | 132,65K |
| 2026-08-07 | KRW 7.010,00 | +0,57 % | KRW 7.090,00 | KRW 7.150,00 | KRW 6.880,00 | 79,53K |
| 2026-08-06 | KRW 6.970,00 | -0,43 % | KRW 7.010,00 | KRW 7.100,00 | KRW 6.840,00 | 81,11K |
| 2026-08-05 | KRW 7.000,00 | +3,55 % | KRW 7.090,00 | KRW 7.230,00 | KRW 6.950,00 | 104,03K |
| 2026-08-04 | KRW 6.760,00 | +3,21 % | KRW 6.570,00 | KRW 6.830,00 | KRW 6.570,00 | 77,35K |
| 2026-08-03 | KRW 6.550,00 | +0,61 % | KRW 6.410,00 | KRW 6.800,00 | KRW 6.400,00 | 98,48K |
| 2026-07-31 | KRW 6.510,00 | +9,05 % | KRW 6.070,00 | KRW 6.570,00 | KRW 6.070,00 | 160,71K |
| 2026-07-30 | KRW 5.970,00 | +0,34 % | KRW 5.390,00 | KRW 6.140,00 | KRW 5.390,00 | 167,98K |
| 2026-07-29 | KRW 5.950,00 | -7,03 % | KRW 6.400,00 | KRW 6.550,00 | KRW 5.760,00 | 270,22K |
| 2026-07-28 | KRW 6.400,00 | -6,16 % | KRW 6.680,00 | KRW 6.800,00 | KRW 6.350,00 | 154,90K |
| 2026-07-27 | KRW 6.820,00 | -1,45 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.780,00 | 55,86K |
| 2026-07-24 | KRW 6.920,00 | -2,26 % | KRW 6.960,00 | KRW 7.060,00 | KRW 6.840,00 | 83,37K |
| 2026-07-23 | KRW 7.080,00 | +5,04 % | KRW 6.750,00 | KRW 7.090,00 | KRW 6.740,00 | 88,12K |
| 2026-07-22 | KRW 6.740,00 | +1,35 % | KRW 6.790,00 | KRW 6.970,00 | KRW 6.660,00 | 133,27K |
| 2026-07-21 | KRW 6.650,00 | -0,45 % | KRW 6.600,00 | KRW 6.780,00 | KRW 6.540,00 | 121,43K |
| 2026-07-20 | KRW 6.680,00 | -4,57 % | KRW 6.940,00 | KRW 6.940,00 | KRW 6.680,00 | 89,28K |
| 2026-07-16 | KRW 7.000,00 | -1,27 % | KRW 7.010,00 | KRW 7.080,00 | KRW 6.860,00 | 81,79K |
| 2026-07-15 | KRW 7.090,00 | +3,81 % | KRW 6.940,00 | KRW 7.110,00 | KRW 6.940,00 | 64,87K |
| 2026-07-14 | KRW 6.830,00 | -3,39 % | KRW 6.990,00 | KRW 7.040,00 | KRW 6.680,00 | 140,29K |
| 2026-07-13 | KRW 7.070,00 | -5,10 % | KRW 7.420,00 | KRW 7.570,00 | KRW 7.020,00 | 90,67K |
| 2026-07-10 | KRW 7.450,00 | +7,50 % | KRW 7.070,00 | KRW 7.500,00 | KRW 7.010,00 | 98,57K |
| 2026-07-09 | KRW 6.930,00 | -1,56 % | KRW 7.000,00 | KRW 7.220,00 | KRW 6.860,00 | 104,86K |
| 2026-07-08 | KRW 7.040,00 | -4,86 % | KRW 7.210,00 | KRW 7.480,00 | KRW 7.010,00 | 127,13K |
| 2026-07-07 | KRW 7.400,00 | -4,39 % | KRW 7.610,00 | KRW 7.770,00 | KRW 7.280,00 | 124,03K |
| 2026-07-06 | KRW 7.740,00 | +2,52 % | KRW 7.550,00 | KRW 7.870,00 | KRW 7.530,00 | 133,20K |
| 2026-07-03 | KRW 7.550,00 | +2,72 % | KRW 7.350,00 | KRW 7.620,00 | KRW 6.950,00 | 142,20K |
| 2026-07-02 | KRW 7.350,00 | -3,29 % | KRW 7.470,00 | KRW 7.590,00 | KRW 7.280,00 | 162,67K |
| 2026-07-01 | KRW 7.600,00 | +2,56 % | KRW 7.470,00 | KRW 7.730,00 | KRW 7.400,00 | 94,38K |
| 2026-06-30 | KRW 7.410,00 | -3,14 % | KRW 7.640,00 | KRW 7.790,00 | KRW 7.400,00 | 130,60K |
| 2026-06-29 | KRW 7.650,00 | +10,71 % | KRW 6.900,00 | KRW 7.700,00 | KRW 6.900,00 | 162,19K |
| 2026-06-26 | KRW 6.910,00 | -4,29 % | KRW 7.120,00 | KRW 7.220,00 | KRW 6.600,00 | 195,74K |
| 2026-06-25 | KRW 7.220,00 | -3,60 % | KRW 7.580,00 | KRW 7.720,00 | KRW 7.190,00 | 145,64K |
| 2026-06-24 | KRW 7.490,00 | +2,04 % | KRW 7.300,00 | KRW 7.700,00 | KRW 7.250,00 | 259,32K |
| 2026-06-23 | KRW 7.340,00 | -8,25 % | KRW 7.960,00 | KRW 8.020,00 | KRW 7.330,00 | 200,16K |
| 2026-06-22 | KRW 8.000,00 | -2,44 % | KRW 8.010,00 | KRW 8.140,00 | KRW 7.940,00 | 83,56K |
| 2026-06-19 | KRW 8.200,00 | -2,61 % | KRW 8.300,00 | KRW 8.450,00 | KRW 7.940,00 | 274,77K |
| 2026-06-18 | KRW 8.420,00 | -4,10 % | KRW 8.780,00 | KRW 8.800,00 | KRW 8.370,00 | 104,56K |
| 2026-06-17 | KRW 8.780,00 | -0,23 % | KRW 8.940,00 | KRW 8.960,00 | KRW 8.740,00 | 129,86K |
| 2026-06-16 | KRW 8.800,00 | +0,23 % | KRW 9.160,00 | KRW 9.160,00 | KRW 8.780,00 | 265,94K |
| 2026-06-15 | KRW 8.780,00 | +3,05 % | KRW 8.870,00 | KRW 8.900,00 | KRW 8.710,00 | 108,98K |
| 2026-06-12 | KRW 8.520,00 | +6,90 % | KRW 8.550,00 | KRW 8.710,00 | KRW 8.390,00 | 250,87K |
| 2026-06-11 | KRW 7.970,00 | -2,21 % | KRW 7.880,00 | KRW 8.080,00 | KRW 7.840,00 | 225,96K |
| 2026-06-10 | KRW 8.150,00 | -1,09 % | KRW 8.170,00 | KRW 8.420,00 | KRW 7.910,00 | 215,85K |
| 2026-06-09 | KRW 8.240,00 | +3,26 % | KRW 8.010,00 | KRW 8.350,00 | KRW 8.010,00 | 173,31K |
| 2026-06-08 | KRW 7.980,00 | -8,17 % | KRW 8.080,00 | KRW 8.190,00 | KRW 7.950,00 | 201,53K |
| 2026-06-05 | KRW 8.690,00 | -3,01 % | KRW 8.820,00 | KRW 8.950,00 | KRW 8.520,00 | 156,77K |
| 2026-06-04 | KRW 8.960,00 | -0,88 % | KRW 8.800,00 | KRW 9.180,00 | KRW 8.800,00 | 138,17K |
| 2026-06-02 | KRW 9.040,00 | -1,53 % | KRW 8.940,00 | KRW 9.080,00 | KRW 8.740,00 | 348,67K |
| 2026-06-01 | KRW 9.180,00 | -4,77 % | KRW 9.380,00 | KRW 9.600,00 | KRW 9.110,00 | 286,49K |
| 2026-05-29 | KRW 9.640,00 | -3,89 % | KRW 10.040,00 | KRW 10.110,00 | KRW 9.570,00 | 295,73K |
| 2026-05-28 | KRW 10.030,00 | -4,02 % | KRW 10.580,00 | KRW 10.580,00 | KRW 9.610,00 | 337,62K |
| 2026-05-27 | KRW 10.450,00 | -3,51 % | KRW 10.810,00 | KRW 10.930,00 | KRW 10.150,00 | 301,49K |
| 2026-05-26 | KRW 10.830,00 | -1,63 % | KRW 11.110,00 | KRW 11.270,00 | KRW 10.710,00 | 202,57K |
| 2026-05-22 | KRW 11.010,00 | +3,28 % | KRW 10.790,00 | KRW 11.100,00 | KRW 10.600,00 | 178,87K |
| 2026-05-21 | KRW 10.660,00 | +7,14 % | KRW 10.160,00 | KRW 10.800,00 | KRW 10.160,00 | 285,40K |
| 2026-05-20 | KRW 9.950,00 | -4,51 % | KRW 10.200,00 | KRW 10.350,00 | KRW 9.880,00 | 277,54K |