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 7.170,00 | +0,28 % | KRW 7.150,00 | KRW 7.180,00 | KRW 7.100,00 | 815 |
| 2026-10-01 | KRW 7.150,00 | +1,42 % | KRW 7.000,00 | KRW 7.210,00 | KRW 6.990,00 | 4,41K |
| 2026-09-30 | KRW 7.050,00 | -0,98 % | KRW 7.120,00 | KRW 7.150,00 | KRW 7.050,00 | 1,79K |
| 2026-09-29 | KRW 7.120,00 | +1,14 % | KRW 7.050,00 | KRW 7.130,00 | KRW 7.040,00 |
| 3,97K |
| 2026-09-28 | KRW 7.040,00 | -0,28 % | KRW 7.010,00 | KRW 7.080,00 | KRW 6.950,00 | 824 |
| 2026-09-23 | KRW 7.060,00 | +1,29 % | KRW 6.900,00 | KRW 7.240,00 | KRW 6.830,00 | 24,33K |
| 2026-09-22 | KRW 6.970,00 | +1,31 % | KRW 6.830,00 | KRW 7.080,00 | KRW 6.830,00 | 7,32K |
| 2026-09-21 | KRW 6.880,00 | -0,15 % | KRW 6.860,00 | KRW 6.910,00 | KRW 6.850,00 | 296 |
| 2026-09-18 | KRW 6.890,00 | 0,00 % | KRW 6.890,00 | KRW 7.050,00 | KRW 6.850,00 | 2,94K |
| 2026-09-17 | KRW 6.890,00 | -0,29 % | KRW 6.840,00 | KRW 6.890,00 | KRW 6.760,00 | 2,74K |
| 2026-09-16 | KRW 6.910,00 | -0,29 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.840,00 | 1,15K |
| 2026-09-15 | KRW 6.930,00 | -1,28 % | KRW 7.020,00 | KRW 7.020,00 | KRW 6.740,00 | 12,47K |
| 2026-09-14 | KRW 7.020,00 | +0,14 % | KRW 7.000,00 | KRW 7.030,00 | KRW 6.820,00 | 2,07K |
| 2026-09-11 | KRW 7.010,00 | -0,28 % | KRW 6.900,00 | KRW 7.030,00 | KRW 6.870,00 | 1,08K |
| 2026-09-10 | KRW 7.030,00 | +0,29 % | KRW 6.960,00 | KRW 7.050,00 | KRW 6.850,00 | 1,24K |
| 2026-09-09 | KRW 7.010,00 | 0,00 % | KRW 7.010,00 | KRW 7.030,00 | KRW 6.940,00 | 2,55K |
| 2026-09-08 | KRW 7.010,00 | -0,57 % | KRW 6.970,00 | KRW 7.050,00 | KRW 6.860,00 | 2,86K |
| 2026-09-07 | KRW 7.050,00 | +0,28 % | KRW 7.140,00 | KRW 7.140,00 | KRW 6.900,00 | 2,31K |
| 2026-09-04 | KRW 7.030,00 | +0,14 % | KRW 7.090,00 | KRW 7.090,00 | KRW 7.000,00 | 669 |
| 2026-09-03 | KRW 7.020,00 | +0,14 % | KRW 7.010,00 | KRW 7.050,00 | KRW 6.990,00 | 1,58K |
| 2026-09-02 | KRW 7.010,00 | -0,14 % | KRW 6.990,00 | KRW 7.050,00 | KRW 6.860,00 | 1,05K |
| 2026-09-01 | KRW 7.020,00 | +0,14 % | KRW 7.010,00 | KRW 7.080,00 | KRW 7.000,00 | 7,01K |
| 2026-08-31 | KRW 7.010,00 | -0,57 % | KRW 7.120,00 | KRW 7.120,00 | KRW 7.000,00 | 2,01K |
| 2026-08-28 | KRW 7.050,00 | -0,14 % | KRW 7.060,00 | KRW 7.060,00 | KRW 7.010,00 | 934 |
| 2026-08-27 | KRW 7.060,00 | +0,14 % | KRW 7.080,00 | KRW 7.080,00 | KRW 7.010,00 | 858 |
| 2026-08-26 | KRW 7.050,00 | +0,28 % | KRW 7.110,00 | KRW 7.110,00 | KRW 7.000,00 | 878 |
| 2026-08-25 | KRW 7.030,00 | +0,43 % | KRW 7.020,00 | KRW 7.040,00 | KRW 6.940,00 | 3,27K |
| 2026-08-24 | KRW 7.000,00 | -0,71 % | KRW 7.190,00 | KRW 7.190,00 | KRW 6.980,00 | 2,24K |
| 2026-08-21 | KRW 7.050,00 | -0,14 % | KRW 7.050,00 | KRW 7.060,00 | KRW 6.980,00 | 4,73K |
| 2026-08-20 | KRW 7.060,00 | +0,14 % | KRW 7.030,00 | KRW 7.080,00 | KRW 7.000,00 | 2,17K |
| 2026-08-19 | KRW 7.050,00 | 0,00 % | KRW 6.850,00 | KRW 7.070,00 | KRW 6.850,00 | 5,49K |
| 2026-08-18 | KRW 7.050,00 | -0,42 % | KRW 7.010,00 | KRW 7.100,00 | KRW 6.930,00 | 2,23K |
| 2026-08-14 | KRW 7.080,00 | +2,02 % | KRW 6.930,00 | KRW 7.100,00 | KRW 6.880,00 | 11,04K |
| 2026-08-13 | KRW 6.940,00 | +0,58 % | KRW 6.990,00 | KRW 7.050,00 | KRW 6.870,00 | 1,19K |
| 2026-08-12 | KRW 6.900,00 | -1,85 % | KRW 7.050,00 | KRW 7.060,00 | KRW 6.840,00 | 5,07K |
| 2026-08-11 | KRW 7.030,00 | 0,00 % | KRW 6.940,00 | KRW 7.090,00 | KRW 6.940,00 | 4,14K |
| 2026-08-10 | KRW 7.030,00 | +1,15 % | KRW 6.950,00 | KRW 7.060,00 | KRW 6.900,00 | 2,48K |
| 2026-08-07 | KRW 6.950,00 | +0,58 % | KRW 6.950,00 | KRW 7.030,00 | KRW 6.840,00 | 12,28K |
| 2026-08-06 | KRW 6.910,00 | 0,00 % | KRW 6.950,00 | KRW 6.970,00 | KRW 6.880,00 | 2,60K |
| 2026-08-05 | KRW 6.910,00 | +0,44 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.830,00 | 3,63K |
| 2026-08-04 | KRW 6.880,00 | +2,08 % | KRW 6.740,00 | KRW 6.980,00 | KRW 6.610,00 | 4,67K |
| 2026-08-03 | KRW 6.740,00 | 0,00 % | KRW 6.710,00 | KRW 6.880,00 | KRW 6.650,00 | 3,16K |
| 2026-07-31 | KRW 6.740,00 | +2,12 % | KRW 6.670,00 | KRW 6.860,00 | KRW 6.450,00 | 4,05K |
| 2026-07-30 | KRW 6.600,00 | +1,23 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.280,00 | 1,53K |
| 2026-07-29 | KRW 6.520,00 | -3,26 % | KRW 6.790,00 | KRW 7.090,00 | KRW 6.400,00 | 8,50K |
| 2026-07-28 | KRW 6.740,00 | -1,61 % | KRW 6.800,00 | KRW 6.880,00 | KRW 6.630,00 | 8,27K |
| 2026-07-27 | KRW 6.850,00 | +0,29 % | KRW 6.840,00 | KRW 6.890,00 | KRW 6.720,00 | 1,12K |
| 2026-07-24 | KRW 6.830,00 | -0,29 % | KRW 6.850,00 | KRW 6.980,00 | KRW 6.790,00 | 880 |
| 2026-07-23 | KRW 6.850,00 | +1,48 % | KRW 6.890,00 | KRW 6.990,00 | KRW 6.760,00 | 7,19K |
| 2026-07-22 | KRW 6.750,00 | +0,30 % | KRW 6.790,00 | KRW 6.830,00 | KRW 6.430,00 | 3,53K |
| 2026-07-21 | KRW 6.730,00 | +0,45 % | KRW 6.700,00 | KRW 6.730,00 | KRW 6.680,00 | 883 |
| 2026-07-20 | KRW 6.700,00 | -0,74 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.660,00 | 5,28K |
| 2026-07-16 | KRW 6.750,00 | -0,15 % | KRW 6.700,00 | KRW 6.770,00 | KRW 6.690,00 | 2,91K |
| 2026-07-15 | KRW 6.760,00 | +0,75 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.700,00 | 892 |
| 2026-07-14 | KRW 6.710,00 | -0,74 % | KRW 6.710,00 | KRW 6.770,00 | KRW 6.670,00 | 3,25K |
| 2026-07-13 | KRW 6.760,00 | +0,60 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.630,00 | 1,15K |
| 2026-07-10 | KRW 6.720,00 | 0,00 % | KRW 6.750,00 | KRW 6.780,00 | KRW 6.720,00 | 1,29K |
| 2026-07-09 | KRW 6.720,00 | -2,47 % | KRW 6.430,00 | KRW 6.900,00 | KRW 6.430,00 | 1,92K |
| 2026-07-08 | KRW 6.890,00 | +0,88 % | KRW 6.890,00 | KRW 6.920,00 | KRW 6.805,00 | 66 |
| 2026-07-07 | KRW 6.830,00 | -0,29 % | KRW 6.850,00 | KRW 6.870,00 | KRW 6.710,00 | 1,05K |
| 2026-07-06 | KRW 6.850,00 | -0,29 % | KRW 6.870,00 | KRW 7.090,00 | KRW 6.780,00 | 546 |
| 2026-07-03 | KRW 6.870,00 | 0,00 % | KRW 6.840,00 | KRW 6.870,00 | KRW 6.630,00 | 2,07K |
| 2026-07-02 | KRW 6.870,00 | +1,18 % | KRW 6.790,00 | KRW 6.990,00 | KRW 6.510,00 | 2,89K |
| 2026-07-01 | KRW 6.790,00 | -0,15 % | KRW 6.700,00 | KRW 6.830,00 | KRW 6.700,00 | 5,15K |
| 2026-06-30 | KRW 6.800,00 | +1,34 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.620,00 | 2,64K |
| 2026-06-29 | KRW 6.710,00 | +4,19 % | KRW 6.410,00 | KRW 6.780,00 | KRW 6.400,00 | 4,37K |
| 2026-06-26 | KRW 6.440,00 | -0,46 % | KRW 6.510,00 | KRW 6.580,00 | KRW 6.410,00 | 2,53K |
| 2026-06-25 | KRW 6.470,00 | -0,92 % | KRW 6.690,00 | KRW 6.690,00 | KRW 6.470,00 | 3,95K |
| 2026-06-24 | KRW 6.530,00 | +0,46 % | KRW 6.480,00 | KRW 6.570,00 | KRW 6.440,00 | 5,23K |
| 2026-06-23 | KRW 6.500,00 | -2,55 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.500,00 | 9,06K |
| 2026-06-22 | KRW 6.670,00 | -0,74 % | KRW 6.720,00 | KRW 6.790,00 | KRW 6.630,00 | 1,49K |
| 2026-06-19 | KRW 6.720,00 | -4,14 % | KRW 7.010,00 | KRW 7.090,00 | KRW 6.650,00 | 14,70K |
| 2026-06-18 | KRW 7.010,00 | -1,54 % | KRW 7.090,00 | KRW 7.110,00 | KRW 7.000,00 | 7,41K |
| 2026-06-17 | KRW 7.120,00 | -1,39 % | KRW 7.170,00 | KRW 7.380,00 | KRW 7.110,00 | 11,26K |
| 2026-06-16 | KRW 7.220,00 | +0,14 % | KRW 7.150,00 | KRW 7.320,00 | KRW 7.150,00 | 7,05K |
| 2026-06-15 | KRW 7.210,00 | -0,14 % | KRW 7.370,00 | KRW 7.370,00 | KRW 7.030,00 | 9,43K |
| 2026-06-12 | KRW 7.220,00 | +1,40 % | KRW 7.140,00 | KRW 7.340,00 | KRW 7.140,00 | 1,21K |
| 2026-06-11 | KRW 7.120,00 | +1,86 % | KRW 7.060,00 | KRW 7.200,00 | KRW 6.920,00 | 2,98K |
| 2026-06-10 | KRW 6.990,00 | -0,99 % | KRW 7.070,00 | KRW 7.070,00 | KRW 6.890,00 | 3,50K |
| 2026-06-09 | KRW 7.060,00 | +4,13 % | KRW 6.790,00 | KRW 7.070,00 | KRW 6.730,00 | 9,90K |
| 2026-06-08 | KRW 6.780,00 | -0,59 % | KRW 6.740,00 | KRW 6.820,00 | KRW 6.590,00 | 9,36K |
| 2026-06-05 | KRW 6.820,00 | -1,45 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.770,00 | 4,39K |
| 2026-06-04 | KRW 6.920,00 | +0,29 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.760,00 | 5,13K |
| 2026-06-02 | KRW 6.900,00 | +1,02 % | KRW 6.830,00 | KRW 6.910,00 | KRW 6.700,00 | 17,44K |
| 2026-06-01 | KRW 6.830,00 | -4,07 % | KRW 7.120,00 | KRW 7.120,00 | KRW 6.800,00 | 31,64K |
| 2026-05-29 | KRW 7.120,00 | -0,97 % | KRW 7.190,00 | KRW 7.450,00 | KRW 7.030,00 | 30,49K |
| 2026-05-28 | KRW 7.190,00 | -2,97 % | KRW 7.780,00 | KRW 7.780,00 | KRW 7.150,00 | 14,13K |
| 2026-05-27 | KRW 7.410,00 | -3,89 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.350,00 | 14,66K |
| 2026-05-26 | KRW 7.710,00 | -1,28 % | KRW 8.090,00 | KRW 8.090,00 | KRW 7.680,00 | 4,01K |
| 2026-05-22 | KRW 7.810,00 | +0,26 % | KRW 7.790,00 | KRW 8.210,00 | KRW 7.760,00 | 4,70K |