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 810,00 | -0,25 % | KRW 810,00 | KRW 815,00 | KRW 799,00 | 44,29K |
| 2026-10-01 | KRW 812,00 | +0,74 % | KRW 806,00 | KRW 815,00 | KRW 799,00 | 14,47K |
| 2026-09-30 | KRW 806,00 | +0,25 % | KRW 805,00 | KRW 817,00 | KRW 803,00 | 12,77K |
| 2026-09-29 | KRW 804,00 | 0,00 % | KRW 810,00 | KRW 810,00 | KRW 795,00 |
| 2,44K |
| 2026-09-28 | KRW 804,00 | +0,12 % | KRW 803,00 | KRW 806,00 | KRW 798,00 | 7,95K |
| 2026-09-23 | KRW 803,00 | -0,50 % | KRW 815,00 | KRW 816,00 | KRW 800,00 | 17,94K |
| 2026-09-22 | KRW 807,00 | -3,24 % | KRW 833,00 | KRW 840,00 | KRW 807,00 | 19,78K |
| 2026-09-21 | KRW 834,00 | -0,71 % | KRW 838,00 | KRW 839,00 | KRW 805,00 | 47,96K |
| 2026-09-18 | KRW 840,00 | +0,24 % | KRW 835,00 | KRW 849,00 | KRW 817,00 | 15,75K |
| 2026-09-17 | KRW 838,00 | +3,46 % | KRW 806,00 | KRW 840,00 | KRW 806,00 | 34,52K |
| 2026-09-16 | KRW 810,00 | -0,61 % | KRW 815,00 | KRW 825,00 | KRW 798,00 | 15,41K |
| 2026-09-15 | KRW 815,00 | +0,87 % | KRW 808,00 | KRW 818,00 | KRW 801,00 | 14,09K |
| 2026-09-14 | KRW 808,00 | -1,58 % | KRW 820,00 | KRW 824,00 | KRW 806,00 | 11,44K |
| 2026-09-11 | KRW 821,00 | -0,24 % | KRW 823,00 | KRW 861,00 | KRW 808,00 | 24,73K |
| 2026-09-10 | KRW 823,00 | -0,96 % | KRW 829,00 | KRW 830,00 | KRW 815,00 | 13,49K |
| 2026-09-09 | KRW 831,00 | +0,85 % | KRW 821,00 | KRW 850,00 | KRW 814,00 | 28,32K |
| 2026-09-08 | KRW 824,00 | -0,12 % | KRW 825,00 | KRW 833,00 | KRW 822,00 | 10,60K |
| 2026-09-07 | KRW 825,00 | -0,60 % | KRW 830,00 | KRW 859,00 | KRW 821,00 | 33,15K |
| 2026-09-04 | KRW 830,00 | +1,10 % | KRW 823,00 | KRW 835,00 | KRW 815,00 | 36,81K |
| 2026-09-03 | KRW 821,00 | +0,12 % | KRW 828,00 | KRW 840,00 | KRW 816,00 | 82,50K |
| 2026-09-02 | KRW 820,00 | -1,91 % | KRW 836,00 | KRW 840,00 | KRW 816,00 | 21,01K |
| 2026-09-01 | KRW 836,00 | -0,83 % | KRW 850,00 | KRW 850,00 | KRW 824,00 | 27,00K |
| 2026-08-31 | KRW 843,00 | +0,96 % | KRW 835,00 | KRW 858,00 | KRW 817,00 | 15,01K |
| 2026-08-28 | KRW 835,00 | +0,36 % | KRW 839,00 | KRW 839,00 | KRW 820,00 | 14,15K |
| 2026-08-27 | KRW 832,00 | -2,69 % | KRW 851,00 | KRW 870,00 | KRW 820,00 | 43,51K |
| 2026-08-26 | KRW 855,00 | +3,76 % | KRW 824,00 | KRW 869,00 | KRW 806,00 | 95,33K |
| 2026-08-25 | KRW 824,00 | +0,49 % | KRW 815,00 | KRW 825,00 | KRW 795,00 | 12,80K |
| 2026-08-24 | KRW 820,00 | -0,36 % | KRW 823,00 | KRW 849,00 | KRW 800,00 | 16,38K |
| 2026-08-21 | KRW 823,00 | +0,24 % | KRW 824,00 | KRW 824,00 | KRW 801,00 | 23,64K |
| 2026-08-20 | KRW 821,00 | +0,12 % | KRW 820,00 | KRW 855,00 | KRW 813,00 | 28,74K |
| 2026-08-19 | KRW 820,00 | +0,37 % | KRW 810,00 | KRW 821,00 | KRW 795,00 | 99,86K |
| 2026-08-18 | KRW 817,00 | -0,24 % | KRW 812,00 | KRW 864,00 | KRW 809,00 | 105,35K |
| 2026-08-14 | KRW 819,00 | -0,49 % | KRW 839,00 | KRW 863,00 | KRW 798,00 | 231,97K |
| 2026-08-13 | KRW 823,00 | -4,30 % | KRW 858,00 | KRW 887,00 | KRW 784,00 | 406,86K |
| 2026-08-12 | KRW 860,00 | -8,51 % | KRW 949,00 | KRW 949,00 | KRW 855,00 | 242,04K |
| 2026-08-11 | KRW 940,00 | +1,51 % | KRW 965,00 | KRW 965,00 | KRW 869,00 | 207,92K |
| 2026-08-10 | KRW 926,00 | -1,07 % | KRW 936,00 | KRW 937,00 | KRW 864,00 | 74,61K |
| 2026-08-07 | KRW 936,00 | +1,74 % | KRW 956,00 | KRW 956,00 | KRW 850,00 | 397,29K |
| 2026-08-06 | KRW 920,00 | -1,39 % | KRW 933,00 | KRW 933,00 | KRW 886,00 | 24,14K |
| 2026-08-05 | KRW 933,00 | +0,97 % | KRW 924,00 | KRW 957,00 | KRW 924,00 | 17,34K |
| 2026-08-04 | KRW 924,00 | +1,09 % | KRW 914,00 | KRW 924,00 | KRW 891,00 | 45,10K |
| 2026-08-03 | KRW 914,00 | -2,66 % | KRW 939,00 | KRW 964,00 | KRW 914,00 | 282,07K |
| 2026-07-31 | KRW 939,00 | +4,57 % | KRW 889,00 | KRW 940,00 | KRW 889,00 | 137,88K |
| 2026-07-30 | KRW 898,00 | +0,56 % | KRW 874,00 | KRW 901,00 | KRW 873,00 | 53,63K |
| 2026-07-29 | KRW 893,00 | +2,88 % | KRW 822,00 | KRW 907,00 | KRW 822,00 | 64,26K |
| 2026-07-28 | KRW 868,00 | +2,72 % | KRW 838,00 | KRW 868,00 | KRW 785,00 | 29,72K |
| 2026-07-27 | KRW 845,00 | +5,89 % | KRW 791,00 | KRW 848,00 | KRW 785,00 | 24,25K |
| 2026-07-24 | KRW 798,00 | +1,01 % | KRW 794,00 | KRW 822,00 | KRW 770,00 | 8,95K |
| 2026-07-23 | KRW 790,00 | -2,47 % | KRW 803,00 | KRW 803,00 | KRW 777,00 | 16,03K |
| 2026-07-22 | KRW 810,00 | +3,45 % | KRW 814,00 | KRW 814,00 | KRW 774,00 | 19,80K |
| 2026-07-21 | KRW 783,00 | +0,77 % | KRW 777,00 | KRW 794,00 | KRW 773,00 | 11,28K |
| 2026-07-20 | KRW 777,00 | -0,89 % | KRW 784,00 | KRW 833,00 | KRW 769,00 | 12,88K |
| 2026-07-16 | KRW 784,00 | -0,76 % | KRW 790,00 | KRW 808,00 | KRW 754,00 | 9,09K |
| 2026-07-15 | KRW 790,00 | +3,54 % | KRW 764,00 | KRW 796,00 | KRW 764,00 | 5,35K |
| 2026-07-14 | KRW 763,00 | +0,39 % | KRW 760,00 | KRW 790,00 | KRW 734,00 | 101,11K |
| 2026-07-13 | KRW 760,00 | -2,06 % | KRW 800,00 | KRW 800,00 | KRW 750,00 | 5,72K |
| 2026-07-10 | KRW 776,00 | +0,91 % | KRW 769,00 | KRW 800,00 | KRW 753,00 | 23,30K |
| 2026-07-09 | KRW 769,00 | +1,32 % | KRW 731,00 | KRW 780,00 | KRW 731,00 | 11,54K |
| 2026-07-08 | KRW 759,00 | +3,13 % | KRW 726,00 | KRW 759,00 | KRW 723,00 | 10,61K |
| 2026-07-07 | KRW 736,00 | +0,82 % | KRW 712,00 | KRW 750,00 | KRW 712,00 | 26,54K |
| 2026-07-06 | KRW 730,00 | -0,82 % | KRW 736,00 | KRW 745,00 | KRW 712,00 | 16,14K |
| 2026-07-03 | KRW 736,00 | +1,38 % | KRW 720,00 | KRW 741,00 | KRW 705,00 | 29,97K |
| 2026-07-02 | KRW 726,00 | -4,47 % | KRW 753,00 | KRW 753,00 | KRW 726,00 | 28,46K |
| 2026-07-01 | KRW 760,00 | +2,01 % | KRW 745,00 | KRW 760,00 | KRW 710,00 | 38,98K |
| 2026-06-30 | KRW 745,00 | +8,13 % | KRW 689,00 | KRW 757,00 | KRW 689,00 | 62,45K |
| 2026-06-29 | KRW 689,00 | -1,43 % | KRW 672,00 | KRW 708,00 | KRW 669,00 | 238,95K |
| 2026-06-26 | KRW 699,00 | -2,92 % | KRW 750,00 | KRW 750,00 | KRW 659,00 | 95,77K |
| 2026-06-25 | KRW 720,00 | -8,75 % | KRW 789,00 | KRW 789,00 | KRW 718,00 | 57,40K |
| 2026-06-24 | KRW 789,00 | +6,91 % | KRW 730,00 | KRW 798,00 | KRW 730,00 | 35,17K |
| 2026-06-23 | KRW 738,00 | -10,11 % | KRW 814,00 | KRW 816,00 | KRW 738,00 | 54,26K |
| 2026-06-22 | KRW 821,00 | -5,63 % | KRW 870,00 | KRW 890,00 | KRW 821,00 | 21,03K |
| 2026-06-19 | KRW 870,00 | -2,25 % | KRW 882,00 | KRW 887,00 | KRW 835,00 | 29,89K |
| 2026-06-18 | KRW 890,00 | -4,61 % | KRW 933,00 | KRW 938,00 | KRW 856,00 | 19,79K |
| 2026-06-17 | KRW 933,00 | +3,67 % | KRW 900,00 | KRW 939,00 | KRW 878,00 | 7,27K |
| 2026-06-16 | KRW 900,00 | -0,77 % | KRW 883,00 | KRW 906,00 | KRW 881,00 | 7,65K |
| 2026-06-15 | KRW 907,00 | +4,86 % | KRW 865,00 | KRW 925,00 | KRW 865,00 | 21,50K |
| 2026-06-12 | KRW 865,00 | -0,35 % | KRW 868,00 | KRW 930,00 | KRW 850,00 | 27,39K |
| 2026-06-11 | KRW 868,00 | +2,84 % | KRW 829,00 | KRW 870,00 | KRW 817,00 | 23,85K |
| 2026-06-10 | KRW 844,00 | +4,46 % | KRW 827,00 | KRW 867,00 | KRW 801,00 | 38,36K |
| 2026-06-09 | KRW 808,00 | +1,76 % | KRW 794,00 | KRW 872,00 | KRW 773,00 | 27,61K |
| 2026-06-08 | KRW 794,00 | -4,91 % | KRW 835,00 | KRW 835,00 | KRW 792,00 | 43,89K |
| 2026-06-05 | KRW 835,00 | +1,09 % | KRW 826,00 | KRW 847,00 | KRW 824,00 | 33,07K |
| 2026-06-04 | KRW 826,00 | +0,12 % | KRW 798,00 | KRW 850,00 | KRW 795,00 | 32,93K |
| 2026-06-02 | KRW 825,00 | +5,10 % | KRW 785,00 | KRW 840,00 | KRW 768,00 | 69,39K |
| 2026-06-01 | KRW 785,00 | -8,61 % | KRW 859,00 | KRW 859,00 | KRW 774,00 | 125,19K |
| 2026-05-29 | KRW 859,00 | -3,37 % | KRW 889,00 | KRW 889,00 | KRW 849,00 | 57,62K |
| 2026-05-28 | KRW 889,00 | +2,07 % | KRW 871,00 | KRW 889,00 | KRW 851,00 | 49,86K |
| 2026-05-27 | KRW 871,00 | -4,70 % | KRW 914,00 | KRW 914,00 | KRW 850,00 | 99,14K |
| 2026-05-26 | KRW 914,00 | -5,28 % | KRW 965,00 | KRW 967,00 | KRW 904,00 | 60,01K |
| 2026-05-22 | KRW 965,00 | +0,63 % | KRW 964,00 | KRW 980,00 | KRW 945,00 | 16,06K |