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 9.250,00 | -1,39 % | KRW 9.350,00 | KRW 9.470,00 | KRW 9.220,00 | 112,03K |
| 2026-10-01 | KRW 9.380,00 | +3,88 % | KRW 9.000,00 | KRW 9.410,00 | KRW 8.960,00 | 196,52K |
| 2026-09-30 | KRW 9.030,00 | +0,56 % | KRW 9.030,00 | KRW 9.140,00 | KRW 8.960,00 | 101,37K |
| 2026-09-29 | KRW 8.980,00 | -3,13 % | KRW 9.200,00 | KRW 9.210,00 | KRW 8.960,00 | 125,36K |
| 2026-09-28 | KRW 9.270,00 | +0,22 % | KRW 9.230,00 | KRW 9.400,00 | KRW 9.200,00 | 117,56K |
| 2026-09-23 | KRW 9.250,00 | -0,22 % | KRW 9.310,00 | KRW 9.360,00 | KRW 9.220,00 | 132,46K |
| 2026-09-22 | KRW 9.270,00 | -0,86 % | KRW 9.370,00 | KRW 9.430,00 | KRW 9.260,00 | 141,11K |
| 2026-09-21 | KRW 9.350,00 | -0,74 % | KRW 9.410,00 | KRW 9.470,00 | KRW 9.280,00 | 153,30K |
| 2026-09-18 | KRW 9.420,00 | +0,21 % | KRW 9.330,00 | KRW 9.440,00 | KRW 9.290,00 | 188,54K |
| 2026-09-17 | KRW 9.400,00 | +2,17 % | KRW 9.100,00 | KRW 9.520,00 | KRW 9.080,00 | 260,35K |
| 2026-09-16 | KRW 9.200,00 | -7,72 % | KRW 9.870,00 | KRW 9.870,00 | KRW 9.080,00 | 473,52K |
| 2026-09-15 | KRW 9.970,00 | -0,99 % | KRW 10.000,00 | KRW 10.180,00 | KRW 9.820,00 | 332,16K |
| 2026-09-14 | KRW 10.070,00 | +0,50 % | KRW 10.160,00 | KRW 10.250,00 | KRW 9.980,00 | 521,95K |
| 2026-09-11 | KRW 10.020,00 | +1,73 % | KRW 10.500,00 | KRW 10.510,00 | KRW 9.910,00 | 679,62K |
| 2026-09-10 | KRW 9.850,00 | +0,31 % | KRW 9.850,00 | KRW 10.030,00 | KRW 9.810,00 | 376,08K |
| 2026-09-09 | KRW 9.820,00 | -1,21 % | KRW 9.950,00 | KRW 9.950,00 | KRW 9.750,00 | 289,65K |
| 2026-09-08 | KRW 9.940,00 | +1,22 % | KRW 9.990,00 | KRW 10.000,00 | KRW 9.750,00 | 352,97K |
| 2026-09-07 | KRW 9.820,00 | -1,90 % | KRW 9.890,00 | KRW 10.030,00 | KRW 9.770,00 | 306,48K |
| 2026-09-04 | KRW 10.010,00 | -0,89 % | KRW 10.140,00 | KRW 10.140,00 | KRW 9.800,00 | 326,02K |
| 2026-09-03 | KRW 10.100,00 | -2,70 % | KRW 10.170,00 | KRW 10.270,00 | KRW 10.010,00 | 433,22K |
| 2026-09-02 | KRW 10.380,00 | -1,14 % | KRW 11.210,00 | KRW 11.220,00 | KRW 10.250,00 | 1,21M |
| 2026-09-01 | KRW 10.500,00 | +0,86 % | KRW 10.770,00 | KRW 10.830,00 | KRW 10.000,00 | 1,08M |
| 2026-08-31 | KRW 10.410,00 | +3,17 % | KRW 11.090,00 | KRW 12.050,00 | KRW 10.330,00 | 3,70M |
| 2026-08-28 | KRW 10.090,00 | +14,14 % | KRW 9.940,00 | KRW 10.930,00 | KRW 9.810,00 | 3,85M |
| 2026-08-27 | KRW 8.840,00 | -4,95 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.780,00 | 381,75K |
| 2026-08-26 | KRW 9.300,00 | +0,76 % | KRW 9.630,00 | KRW 9.800,00 | KRW 9.240,00 | 821,91K |
| 2026-08-25 | KRW 9.230,00 | -12,51 % | KRW 10.000,00 | KRW 10.010,00 | KRW 9.140,00 | 1,52M |
| 2026-08-24 | KRW 10.550,00 | +29,93 % | KRW 9.900,00 | KRW 10.550,00 | KRW 9.510,00 | 2,07M |
| 2026-08-21 | KRW 8.120,00 | -3,33 % | KRW 8.300,00 | KRW 8.300,00 | KRW 8.010,00 | 60,50K |
| 2026-08-20 | KRW 8.400,00 | +2,31 % | KRW 8.540,00 | KRW 8.750,00 | KRW 8.330,00 | 55,57K |
| 2026-08-19 | KRW 8.210,00 | -1,68 % | KRW 8.230,00 | KRW 8.310,00 | KRW 8.050,00 | 46,07K |
| 2026-08-18 | KRW 8.350,00 | -5,01 % | KRW 8.790,00 | KRW 8.790,00 | KRW 8.260,00 | 74,33K |
| 2026-08-14 | KRW 8.790,00 | +0,46 % | KRW 8.770,00 | KRW 9.020,00 | KRW 8.680,00 | 56,15K |
| 2026-08-13 | KRW 8.750,00 | +0,57 % | KRW 8.800,00 | KRW 8.850,00 | KRW 8.620,00 | 44,89K |
| 2026-08-12 | KRW 8.700,00 | -1,92 % | KRW 8.880,00 | KRW 8.890,00 | KRW 8.670,00 | 61,69K |
| 2026-08-11 | KRW 8.870,00 | -0,22 % | KRW 8.880,00 | KRW 8.980,00 | KRW 8.750,00 | 60,93K |
| 2026-08-10 | KRW 8.890,00 | +5,08 % | KRW 8.480,00 | KRW 8.910,00 | KRW 8.330,00 | 113,03K |
| 2026-08-07 | KRW 8.460,00 | +5,49 % | KRW 8.140,00 | KRW 8.500,00 | KRW 8.110,00 | 131,24K |
| 2026-08-06 | KRW 8.020,00 | -1,47 % | KRW 8.140,00 | KRW 8.260,00 | KRW 8.010,00 | 54,66K |
| 2026-08-05 | KRW 8.140,00 | +1,24 % | KRW 8.180,00 | KRW 8.260,00 | KRW 8.070,00 | 48,45K |
| 2026-08-04 | KRW 8.040,00 | +3,47 % | KRW 7.660,00 | KRW 8.130,00 | KRW 7.660,00 | 69,60K |
| 2026-08-03 | KRW 7.770,00 | +3,74 % | KRW 7.420,00 | KRW 7.930,00 | KRW 7.420,00 | 66,18K |
| 2026-07-31 | KRW 7.490,00 | +3,88 % | KRW 7.230,00 | KRW 7.590,00 | KRW 7.230,00 | 68,32K |
| 2026-07-30 | KRW 7.210,00 | -0,83 % | KRW 6.390,00 | KRW 7.450,00 | KRW 6.310,00 | 109,09K |
| 2026-07-29 | KRW 7.270,00 | -4,72 % | KRW 7.620,00 | KRW 7.700,00 | KRW 7.010,00 | 106,40K |
| 2026-07-28 | KRW 7.630,00 | -2,55 % | KRW 7.780,00 | KRW 7.780,00 | KRW 7.500,00 | 61,80K |
| 2026-07-27 | KRW 7.830,00 | -0,51 % | KRW 7.950,00 | KRW 8.090,00 | KRW 7.790,00 | 73,92K |
| 2026-07-24 | KRW 7.870,00 | -0,38 % | KRW 7.840,00 | KRW 8.080,00 | KRW 7.810,00 | 68,35K |
| 2026-07-23 | KRW 7.900,00 | +3,81 % | KRW 7.600,00 | KRW 7.900,00 | KRW 7.600,00 | 89,64K |
| 2026-07-22 | KRW 7.610,00 | -1,04 % | KRW 7.620,00 | KRW 7.820,00 | KRW 7.610,00 | 56,66K |
| 2026-07-21 | KRW 7.690,00 | -0,39 % | KRW 7.570,00 | KRW 7.730,00 | KRW 7.560,00 | 57,74K |
| 2026-07-20 | KRW 7.720,00 | -3,98 % | KRW 7.980,00 | KRW 8.010,00 | KRW 7.700,00 | 83,44K |
| 2026-07-16 | KRW 8.040,00 | -0,99 % | KRW 8.070,00 | KRW 8.330,00 | KRW 8.040,00 | 56,09K |
| 2026-07-15 | KRW 8.120,00 | +2,27 % | KRW 7.920,00 | KRW 8.230,00 | KRW 7.920,00 | 60,79K |
| 2026-07-14 | KRW 7.940,00 | +0,63 % | KRW 7.830,00 | KRW 8.070,00 | KRW 7.600,00 | 92,98K |
| 2026-07-13 | KRW 7.890,00 | -2,59 % | KRW 8.100,00 | KRW 8.340,00 | KRW 7.850,00 | 71,51K |
| 2026-07-10 | KRW 8.100,00 | +2,92 % | KRW 7.780,00 | KRW 8.280,00 | KRW 7.780,00 | 72,56K |
| 2026-07-09 | KRW 7.870,00 | -1,01 % | KRW 7.800,00 | KRW 8.150,00 | KRW 7.800,00 | 82,13K |
| 2026-07-08 | KRW 7.950,00 | -2,93 % | KRW 8.150,00 | KRW 8.250,00 | KRW 7.890,00 | 73,72K |
| 2026-07-07 | KRW 8.190,00 | +0,24 % | KRW 8.180,00 | KRW 8.430,00 | KRW 7.990,00 | 72,49K |
| 2026-07-06 | KRW 8.170,00 | +0,37 % | KRW 8.140,00 | KRW 8.300,00 | KRW 7.990,00 | 46,81K |
| 2026-07-03 | KRW 8.140,00 | +0,37 % | KRW 8.160,00 | KRW 8.190,00 | KRW 7.960,00 | 61,26K |
| 2026-07-02 | KRW 8.110,00 | -4,14 % | KRW 8.290,00 | KRW 8.400,00 | KRW 8.080,00 | 77,93K |
| 2026-07-01 | KRW 8.460,00 | +0,48 % | KRW 8.410,00 | KRW 8.600,00 | KRW 8.250,00 | 46,38K |
| 2026-06-30 | KRW 8.420,00 | -2,55 % | KRW 8.520,00 | KRW 8.850,00 | KRW 8.340,00 | 47,92K |
| 2026-06-29 | KRW 8.640,00 | +8,00 % | KRW 7.930,00 | KRW 8.700,00 | KRW 7.900,00 | 92,05K |
| 2026-06-26 | KRW 8.000,00 | -2,44 % | KRW 7.920,00 | KRW 8.300,00 | KRW 7.700,00 | 99,80K |
| 2026-06-25 | KRW 8.200,00 | -0,97 % | KRW 8.360,00 | KRW 8.590,00 | KRW 8.200,00 | 63,78K |
| 2026-06-24 | KRW 8.280,00 | +3,37 % | KRW 7.920,00 | KRW 8.350,00 | KRW 7.910,00 | 81,35K |
| 2026-06-23 | KRW 8.010,00 | -4,53 % | KRW 8.330,00 | KRW 8.390,00 | KRW 8.000,00 | 113,28K |
| 2026-06-22 | KRW 8.390,00 | -3,45 % | KRW 8.450,00 | KRW 8.760,00 | KRW 8.310,00 | 62,52K |
| 2026-06-19 | KRW 8.690,00 | -2,69 % | KRW 8.950,00 | KRW 8.950,00 | KRW 8.510,00 | 90,13K |
| 2026-06-18 | KRW 8.930,00 | -4,59 % | KRW 9.290,00 | KRW 9.300,00 | KRW 8.900,00 | 90,22K |
| 2026-06-17 | KRW 9.360,00 | +1,85 % | KRW 9.210,00 | KRW 9.570,00 | KRW 9.130,00 | 106,99K |
| 2026-06-16 | KRW 9.190,00 | -0,43 % | KRW 9.280,00 | KRW 9.360,00 | KRW 9.120,00 | 77,22K |
| 2026-06-15 | KRW 9.230,00 | +1,76 % | KRW 9.190,00 | KRW 9.330,00 | KRW 9.150,00 | 76,00K |
| 2026-06-12 | KRW 9.070,00 | +0,67 % | KRW 9.150,00 | KRW 9.370,00 | KRW 9.000,00 | 112,69K |
| 2026-06-11 | KRW 9.010,00 | +3,09 % | KRW 8.550,00 | KRW 9.090,00 | KRW 8.450,00 | 74,11K |
| 2026-06-10 | KRW 8.740,00 | +0,11 % | KRW 8.740,00 | KRW 8.850,00 | KRW 8.500,00 | 7 |
| 2026-06-09 | KRW 8.730,00 | +3,31 % | KRW 8.430,00 | KRW 8.820,00 | KRW 8.430,00 | 84,70K |
| 2026-06-08 | KRW 8.450,00 | -7,45 % | KRW 7.900,00 | KRW 8.860,00 | KRW 7.900,00 | 131,88K |
| 2026-06-05 | KRW 9.130,00 | -2,87 % | KRW 9.290,00 | KRW 9.330,00 | KRW 9.080,00 | 90,32K |
| 2026-06-04 | KRW 9.400,00 | +2,62 % | KRW 9.160,00 | KRW 9.470,00 | KRW 9.130,00 | 83,21K |
| 2026-06-02 | KRW 9.160,00 | -6,05 % | KRW 9.570,00 | KRW 9.570,00 | KRW 9.150,00 | 223,01K |
| 2026-06-01 | KRW 9.750,00 | -3,08 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.660,00 | 188,45K |
| 2026-05-29 | KRW 10.060,00 | -2,52 % | KRW 10.250,00 | KRW 10.330,00 | KRW 9.990,00 | 154,46K |
| 2026-05-28 | KRW 10.320,00 | -1,81 % | KRW 10.550,00 | KRW 10.550,00 | KRW 9.960,00 | 212,68K |
| 2026-05-27 | KRW 10.510,00 | -3,31 % | KRW 10.900,00 | KRW 11.000,00 | KRW 10.400,00 | 221,42K |
| 2026-05-26 | KRW 10.870,00 | -0,82 % | KRW 11.190,00 | KRW 11.260,00 | KRW 10.850,00 | 238,50K |
| 2026-05-22 | KRW 10.960,00 | +3,40 % | KRW 10.670,00 | KRW 11.190,00 | KRW 10.670,00 | 272,25K |