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 7.760,00 | +1,31 % | KRW 7.720,00 | KRW 7.760,00 | KRW 7.530,00 | 77,82K |
| 2026-09-30 | KRW 7.660,00 | +2,13 % | KRW 7.570,00 | KRW 7.770,00 | KRW 7.560,00 | 88,22K |
| 2026-09-29 | KRW 7.500,00 | -3,60 % | KRW 7.690,00 | KRW 7.770,00 | KRW 7.430,00 | 170,85K |
| 2026-09-28 | KRW 7.780,00 | +0,78 % | KRW 7.720,00 | KRW 7.930,00 | KRW 7.700,00 | 89,13K |
| 2026-09-23 | KRW 7.720,00 | -1,28 % | KRW 7.840,00 | KRW 7.880,00 | KRW 7.710,00 | 88,91K |
| 2026-09-22 | KRW 7.820,00 | -0,13 % | KRW 7.910,00 | KRW 8.160,00 | KRW 7.780,00 | 283,36K |
| 2026-09-21 | KRW 7.830,00 | -3,09 % | KRW 8.160,00 | KRW 8.190,00 | KRW 7.790,00 | 210,65K |
| 2026-09-18 | KRW 8.080,00 | +4,94 % | KRW 7.790,00 | KRW 8.400,00 | KRW 7.720,00 | 845,48K |
| 2026-09-17 | KRW 7.700,00 | +4,62 % | KRW 7.390,00 | KRW 7.930,00 | KRW 7.390,00 | 287,05K |
| 2026-09-16 | KRW 7.360,00 | +0,55 % | KRW 7.350,00 | KRW 7.470,00 | KRW 7.290,00 | 59,17K |
| 2026-09-15 | KRW 7.320,00 | +0,14 % | KRW 7.310,00 | KRW 7.450,00 | KRW 7.210,00 | 107,48K |
| 2026-09-14 | KRW 7.310,00 | -2,66 % | KRW 7.420,00 | KRW 7.490,00 | KRW 7.210,00 | 67,24K |
| 2026-09-11 | KRW 7.510,00 | -0,79 % | KRW 7.450,00 | KRW 7.650,00 | KRW 7.380,00 | 88,01K |
| 2026-09-10 | KRW 7.570,00 | -1,43 % | KRW 7.570,00 | KRW 7.640,00 | KRW 7.340,00 | 102,25K |
| 2026-09-09 | KRW 7.680,00 | +4,21 % | KRW 7.540,00 | KRW 7.900,00 | KRW 7.450,00 | 291,83K |
| 2026-09-08 | KRW 7.370,00 | +1,52 % | KRW 7.240,00 | KRW 7.870,00 | KRW 7.240,00 | 293,63K |
| 2026-09-07 | KRW 7.260,00 | +1,54 % | KRW 7.220,00 | KRW 7.300,00 | KRW 7.130,00 | 74,48K |
| 2026-09-04 | KRW 7.150,00 | +2,14 % | KRW 7.060,00 | KRW 7.220,00 | KRW 7.050,00 | 66,64K |
| 2026-09-03 | KRW 7.000,00 | -1,27 % | KRW 7.160,00 | KRW 7.270,00 | KRW 6.940,00 | 68,92K |
| 2026-09-02 | KRW 7.090,00 | -3,93 % | KRW 7.240,00 | KRW 7.290,00 | KRW 7.050,00 | 123,61K |
| 2026-09-01 | KRW 7.380,00 | -0,14 % | KRW 7.380,00 | KRW 7.450,00 | KRW 7.220,00 | 60,43K |
| 2026-08-31 | KRW 7.390,00 | -0,67 % | KRW 7.370,00 | KRW 7.400,00 | KRW 7.200,00 | 78,74K |
| 2026-08-28 | KRW 7.440,00 | -0,40 % | KRW 7.460,00 | KRW 7.600,00 | KRW 7.350,00 | 88,36K |
| 2026-08-27 | KRW 7.470,00 | +3,89 % | KRW 7.420,00 | KRW 7.570,00 | KRW 7.340,00 | 134,38K |
| 2026-08-26 | KRW 7.190,00 | 0,00 % | KRW 7.230,00 | KRW 7.310,00 | KRW 7.120,00 | 80,76K |
| 2026-08-25 | KRW 7.190,00 | +1,55 % | KRW 6.980,00 | KRW 7.200,00 | KRW 6.800,00 | 105,77K |
| 2026-08-24 | KRW 7.080,00 | +0,85 % | KRW 7.010,00 | KRW 7.220,00 | KRW 6.990,00 | 58,78K |
| 2026-08-21 | KRW 7.020,00 | -5,14 % | KRW 7.360,00 | KRW 7.360,00 | KRW 7.000,00 | 120,17K |
| 2026-08-20 | KRW 7.400,00 | +0,95 % | KRW 7.490,00 | KRW 7.550,00 | KRW 7.270,00 | 79,48K |
| 2026-08-19 | KRW 7.330,00 | -3,43 % | KRW 7.400,00 | KRW 7.660,00 | KRW 7.080,00 | 126,45K |
| 2026-08-18 | KRW 7.590,00 | -2,69 % | KRW 7.850,00 | KRW 7.970,00 | KRW 7.500,00 | 189,89K |
| 2026-08-14 | KRW 7.800,00 | -1,76 % | KRW 7.960,00 | KRW 7.980,00 | KRW 7.550,00 | 181,94K |
| 2026-08-13 | KRW 7.940,00 | 0,00 % | KRW 8.000,00 | KRW 8.060,00 | KRW 7.850,00 | 252,30K |
| 2026-08-12 | KRW 7.940,00 | +4,20 % | KRW 7.790,00 | KRW 8.470,00 | KRW 7.650,00 | 1,13M |
| 2026-08-11 | KRW 7.620,00 | -0,78 % | KRW 7.660,00 | KRW 7.760,00 | KRW 7.480,00 | 135,83K |
| 2026-08-10 | KRW 7.680,00 | +4,63 % | KRW 7.440,00 | KRW 7.790,00 | KRW 7.440,00 | 311,98K |
| 2026-08-07 | KRW 7.340,00 | -1,08 % | KRW 7.570,00 | KRW 7.620,00 | KRW 7.170,00 | 237,71K |
| 2026-08-06 | KRW 7.420,00 | +0,13 % | KRW 7.410,00 | KRW 7.950,00 | KRW 7.270,00 | 470,76K |
| 2026-08-05 | KRW 7.410,00 | +15,42 % | KRW 6.630,00 | KRW 8.250,00 | KRW 6.600,00 | 2,34M |
| 2026-08-04 | KRW 6.420,00 | +5,25 % | KRW 6.310,00 | KRW 6.430,00 | KRW 6.200,00 | 118,75K |
| 2026-08-03 | KRW 6.100,00 | +0,99 % | KRW 5.950,00 | KRW 6.260,00 | KRW 5.820,00 | 112,05K |
| 2026-07-31 | KRW 6.040,00 | +14,39 % | KRW 5.600,00 | KRW 6.070,00 | KRW 5.560,00 | 166,31K |
| 2026-07-30 | KRW 5.280,00 | +1,54 % | KRW 5.160,00 | KRW 5.560,00 | KRW 5.160,00 | 196,89K |
| 2026-07-29 | KRW 5.200,00 | -13,04 % | KRW 6.000,00 | KRW 6.090,00 | KRW 5.090,00 | 292,61K |
| 2026-07-28 | KRW 5.980,00 | -8,84 % | KRW 6.400,00 | KRW 6.400,00 | KRW 5.860,00 | 148,33K |
| 2026-07-27 | KRW 6.560,00 | -0,46 % | KRW 6.750,00 | KRW 6.900,00 | KRW 6.450,00 | 87,04K |
| 2026-07-24 | KRW 6.590,00 | -4,49 % | KRW 6.850,00 | KRW 6.910,00 | KRW 6.570,00 | 131,97K |
| 2026-07-23 | KRW 6.900,00 | +6,98 % | KRW 6.500,00 | KRW 6.930,00 | KRW 6.500,00 | 152,18K |
| 2026-07-22 | KRW 6.450,00 | +0,31 % | KRW 6.530,00 | KRW 6.720,00 | KRW 6.420,00 | 146,39K |
| 2026-07-21 | KRW 6.430,00 | +2,23 % | KRW 6.420,00 | KRW 6.470,00 | KRW 6.100,00 | 92,05K |
| 2026-07-20 | KRW 6.290,00 | -4,98 % | KRW 6.440,00 | KRW 6.580,00 | KRW 6.230,00 | 104,63K |
| 2026-07-16 | KRW 6.620,00 | -5,43 % | KRW 6.930,00 | KRW 6.930,00 | KRW 6.580,00 | 111,19K |
| 2026-07-15 | KRW 7.000,00 | +4,32 % | KRW 6.850,00 | KRW 7.060,00 | KRW 6.850,00 | 179,43K |
| 2026-07-14 | KRW 6.710,00 | -2,19 % | KRW 6.730,00 | KRW 6.830,00 | KRW 6.310,00 | 412,00K |
| 2026-07-13 | KRW 6.860,00 | -6,92 % | KRW 7.430,00 | KRW 7.520,00 | KRW 6.740,00 | 168,11K |
| 2026-07-10 | KRW 7.370,00 | +8,38 % | KRW 6.940,00 | KRW 7.420,00 | KRW 6.940,00 | 218,66K |
| 2026-07-09 | KRW 6.800,00 | 0,00 % | KRW 6.800,00 | KRW 7.050,00 | KRW 6.610,00 | 104,56K |
| 2026-07-08 | KRW 6.800,00 | -7,48 % | KRW 7.070,00 | KRW 7.290,00 | KRW 6.750,00 | 188,89K |
| 2026-07-07 | KRW 7.350,00 | -4,67 % | KRW 7.970,00 | KRW 7.970,00 | KRW 7.110,00 | 150,82K |
| 2026-07-06 | KRW 7.710,00 | -1,91 % | KRW 7.860,00 | KRW 7.940,00 | KRW 7.520,00 | 126,75K |
| 2026-07-03 | KRW 7.860,00 | -1,50 % | KRW 8.150,00 | KRW 8.270,00 | KRW 7.400,00 | 321,39K |
| 2026-07-02 | KRW 7.980,00 | -7,75 % | KRW 8.600,00 | KRW 8.810,00 | KRW 7.910,00 | 623,93K |
| 2026-07-01 | KRW 8.650,00 | +12,78 % | KRW 7.820,00 | KRW 8.670,00 | KRW 7.800,00 | 1,04M |
| 2026-06-30 | KRW 7.670,00 | -0,90 % | KRW 8.010,00 | KRW 8.190,00 | KRW 7.670,00 | 316,79K |
| 2026-06-29 | KRW 7.740,00 | +11,05 % | KRW 6.890,00 | KRW 7.770,00 | KRW 6.890,00 | 186,87K |
| 2026-06-26 | KRW 6.970,00 | -6,32 % | KRW 7.310,00 | KRW 7.340,00 | KRW 6.580,00 | 211,43K |
| 2026-06-25 | KRW 7.440,00 | -2,62 % | KRW 7.890,00 | KRW 7.920,00 | KRW 7.410,00 | 137,60K |
| 2026-06-24 | KRW 7.640,00 | +1,60 % | KRW 7.470,00 | KRW 7.850,00 | KRW 7.400,00 | 158,64K |
| 2026-06-23 | KRW 7.520,00 | -8,40 % | KRW 8.180,00 | KRW 8.470,00 | KRW 7.510,00 | 233,97K |
| 2026-06-22 | KRW 8.210,00 | -2,03 % | KRW 8.120,00 | KRW 8.440,00 | KRW 8.000,00 | 116,79K |
| 2026-06-19 | KRW 8.380,00 | -4,34 % | KRW 8.780,00 | KRW 8.950,00 | KRW 8.210,00 | 218,36K |
| 2026-06-18 | KRW 8.760,00 | -4,05 % | KRW 9.190,00 | KRW 9.330,00 | KRW 8.710,00 | 239,98K |
| 2026-06-17 | KRW 9.130,00 | +0,44 % | KRW 9.100,00 | KRW 9.550,00 | KRW 8.880,00 | 352,17K |
| 2026-06-16 | KRW 9.090,00 | +1,79 % | KRW 8.970,00 | KRW 9.170,00 | KRW 8.830,00 | 264,76K |
| 2026-06-15 | KRW 8.930,00 | +3,72 % | KRW 9.090,00 | KRW 9.200,00 | KRW 8.830,00 | 242,39K |
| 2026-06-12 | KRW 8.610,00 | +3,86 % | KRW 8.660,00 | KRW 8.860,00 | KRW 8.440,00 | 196,65K |
| 2026-06-11 | KRW 8.290,00 | -0,12 % | KRW 8.150,00 | KRW 8.300,00 | KRW 7.940,00 | 150,90K |
| 2026-06-10 | KRW 8.300,00 | -4,05 % | KRW 8.560,00 | KRW 8.780,00 | KRW 8.080,00 | 152 |
| 2026-06-09 | KRW 8.650,00 | +4,98 % | KRW 8.300,00 | KRW 8.740,00 | KRW 8.300,00 | 183,56K |
| 2026-06-08 | KRW 8.240,00 | -6,36 % | KRW 8.300,00 | KRW 8.460,00 | KRW 8.000,00 | 220,78K |
| 2026-06-05 | KRW 8.800,00 | -3,08 % | KRW 8.800,00 | KRW 8.970,00 | KRW 8.515,00 | 284,21K |
| 2026-06-04 | KRW 9.080,00 | 0,00 % | KRW 9.080,00 | KRW 9.490,00 | KRW 9.000,00 | 152,73K |
| 2026-06-02 | KRW 9.080,00 | -4,22 % | KRW 9.350,00 | KRW 9.440,00 | KRW 8.910,00 | 371,51K |
| 2026-06-01 | KRW 9.480,00 | -4,15 % | KRW 9.890,00 | KRW 10.110,00 | KRW 9.410,00 | 452,78K |
| 2026-05-29 | KRW 9.890,00 | -4,63 % | KRW 10.460,00 | KRW 10.460,00 | KRW 9.720,00 | 527,45K |
| 2026-05-28 | KRW 10.370,00 | -3,89 % | KRW 10.790,00 | KRW 10.800,00 | KRW 10.030,00 | 471,65K |
| 2026-05-27 | KRW 10.790,00 | -6,34 % | KRW 11.610,00 | KRW 11.610,00 | KRW 10.700,00 | 542,96K |
| 2026-05-26 | KRW 11.520,00 | -3,19 % | KRW 12.100,00 | KRW 12.330,00 | KRW 11.490,00 | 521,91K |
| 2026-05-22 | KRW 11.900,00 | +1,10 % | KRW 11.940,00 | KRW 12.040,00 | KRW 11.720,00 | 433,88K |
| 2026-05-21 | KRW 11.770,00 | +6,52 % | KRW 11.580,00 | KRW 12.060,00 | KRW 11.400,00 | 682,69K |