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 6.060,00 | +2,02 % | KRW 6.060,00 | KRW 6.060,00 | KRW 5.920,00 | 3,21K |
| 2026-10-01 | KRW 5.940,00 | 0,00 % | KRW 5.940,00 | KRW 5.970,00 | KRW 5.870,00 | 2,98K |
| 2026-09-30 | KRW 5.940,00 | -0,50 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.780,00 | 5,59K |
| 2026-09-29 | KRW 5.970,00 | -1,32 % | KRW 6.190,00 | KRW 6.190,00 | KRW 5.790,00 | 11,29K |
| 2026-09-28 | KRW 6.050,00 | +0,17 % | KRW 6.170,00 | KRW 6.170,00 | KRW 6.000,00 | 3,92K |
| 2026-09-23 | KRW 6.040,00 | -1,15 % | KRW 6.170,00 | KRW 6.200,00 | KRW 6.010,00 | 2,78K |
| 2026-09-22 | KRW 6.110,00 | -0,65 % | KRW 6.080,00 | KRW 6.330,00 | KRW 6.080,00 | 3,49K |
| 2026-09-21 | KRW 6.150,00 | 0,00 % | KRW 6.110,00 | KRW 6.150,00 | KRW 6.040,00 | 4,56K |
| 2026-09-18 | KRW 6.150,00 | +0,16 % | KRW 6.210,00 | KRW 6.210,00 | KRW 6.090,00 | 3,59K |
| 2026-09-17 | KRW 6.140,00 | -0,16 % | KRW 6.180,00 | KRW 6.270,00 | KRW 6.130,00 | 3,25K |
| 2026-09-16 | KRW 6.150,00 | +0,65 % | KRW 6.060,00 | KRW 6.220,00 | KRW 6.060,00 | 1,37K |
| 2026-09-15 | KRW 6.110,00 | -0,49 % | KRW 6.240,00 | KRW 6.240,00 | KRW 6.040,00 | 1,60K |
| 2026-09-14 | KRW 6.140,00 | 0,00 % | KRW 6.110,00 | KRW 6.150,00 | KRW 6.090,00 | 770 |
| 2026-09-11 | KRW 6.140,00 | -0,32 % | KRW 6.070,00 | KRW 6.220,00 | KRW 6.070,00 | 1,64K |
| 2026-09-10 | KRW 6.160,00 | -0,65 % | KRW 6.360,00 | KRW 6.360,00 | KRW 6.120,00 | 1,05K |
| 2026-09-09 | KRW 6.200,00 | +0,65 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.160,00 | 3,71K |
| 2026-09-08 | KRW 6.160,00 | 0,00 % | KRW 6.160,00 | KRW 6.300,00 | KRW 6.160,00 | 2,27K |
| 2026-09-07 | KRW 6.160,00 | -2,07 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.130,00 | 3,60K |
| 2026-09-04 | KRW 6.290,00 | +0,80 % | KRW 6.240,00 | KRW 6.300,00 | KRW 6.170,00 | 3,94K |
| 2026-09-03 | KRW 6.240,00 | +1,13 % | KRW 6.170,00 | KRW 6.290,00 | KRW 6.110,00 | 11,91K |
| 2026-09-02 | KRW 6.170,00 | -0,80 % | KRW 6.220,00 | KRW 6.290,00 | KRW 6.150,00 | 3,28K |
| 2026-09-01 | KRW 6.220,00 | -0,64 % | KRW 6.170,00 | KRW 6.410,00 | KRW 6.170,00 | 279 |
| 2026-08-31 | KRW 6.260,00 | +1,46 % | KRW 6.170,00 | KRW 6.380,00 | KRW 6.130,00 | 3,93K |
| 2026-08-28 | KRW 6.170,00 | -0,16 % | KRW 6.180,00 | KRW 6.330,00 | KRW 6.120,00 | 3,44K |
| 2026-08-27 | KRW 6.180,00 | +0,49 % | KRW 6.220,00 | KRW 6.220,00 | KRW 6.090,00 | 2,52K |
| 2026-08-26 | KRW 6.150,00 | +0,82 % | KRW 6.100,00 | KRW 6.210,00 | KRW 6.050,00 | 3,60K |
| 2026-08-25 | KRW 6.100,00 | -1,61 % | KRW 6.300,00 | KRW 6.310,00 | KRW 6.040,00 | 4,35K |
| 2026-08-24 | KRW 6.200,00 | +0,49 % | KRW 6.280,00 | KRW 6.280,00 | KRW 6.120,00 | 5,97K |
| 2026-08-21 | KRW 6.170,00 | -0,16 % | KRW 6.180,00 | KRW 6.300,00 | KRW 6.130,00 | 1,25K |
| 2026-08-20 | KRW 6.180,00 | +1,64 % | KRW 6.280,00 | KRW 6.280,00 | KRW 6.080,00 | 5,65K |
| 2026-08-19 | KRW 6.080,00 | -2,41 % | KRW 6.140,00 | KRW 6.220,00 | KRW 6.060,00 | 5,13K |
| 2026-08-18 | KRW 6.230,00 | +0,32 % | KRW 6.210,00 | KRW 6.310,00 | KRW 6.110,00 | 5,48K |
| 2026-08-14 | KRW 6.210,00 | -2,20 % | KRW 6.350,00 | KRW 6.370,00 | KRW 6.130,00 | 6,92K |
| 2026-08-13 | KRW 6.350,00 | +0,47 % | KRW 6.320,00 | KRW 6.400,00 | KRW 6.200,00 | 9,96K |
| 2026-08-12 | KRW 6.320,00 | -0,47 % | KRW 6.350,00 | KRW 6.490,00 | KRW 6.290,00 | 7,76K |
| 2026-08-11 | KRW 6.350,00 | +0,16 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.290,00 | 3,32K |
| 2026-08-10 | KRW 6.340,00 | +1,77 % | KRW 6.470,00 | KRW 6.480,00 | KRW 6.280,00 | 7,06K |
| 2026-08-07 | KRW 6.230,00 | -0,80 % | KRW 6.300,00 | KRW 6.490,00 | KRW 6.110,00 | 3,59K |
| 2026-08-06 | KRW 6.280,00 | +0,80 % | KRW 6.430,00 | KRW 6.430,00 | KRW 6.150,00 | 10,50K |
| 2026-08-05 | KRW 6.230,00 | +0,16 % | KRW 6.220,00 | KRW 6.400,00 | KRW 6.160,00 | 6,02K |
| 2026-08-04 | KRW 6.220,00 | +5,07 % | KRW 5.880,00 | KRW 6.440,00 | KRW 5.880,00 | 10,42K |
| 2026-08-03 | KRW 5.920,00 | -2,95 % | KRW 6.050,00 | KRW 6.280,00 | KRW 5.920,00 | 5,53K |
| 2026-07-31 | KRW 6.100,00 | -0,16 % | KRW 6.510,00 | KRW 6.510,00 | KRW 5.990,00 | 20,09K |
| 2026-07-30 | KRW 6.110,00 | +2,17 % | KRW 5.980,00 | KRW 6.500,00 | KRW 5.710,00 | 2,41K |
| 2026-07-29 | KRW 5.980,00 | -3,86 % | KRW 6.220,00 | KRW 6.550,00 | KRW 5.740,00 | 21,70K |
| 2026-07-28 | KRW 6.220,00 | -4,60 % | KRW 6.720,00 | KRW 6.750,00 | KRW 6.220,00 | 7,80K |
| 2026-07-27 | KRW 6.520,00 | +0,77 % | KRW 6.550,00 | KRW 6.550,00 | KRW 6.460,00 | 11,20K |
| 2026-07-24 | KRW 6.470,00 | -0,61 % | KRW 6.510,00 | KRW 6.510,00 | KRW 6.410,00 | 2,69K |
| 2026-07-23 | KRW 6.510,00 | -0,31 % | KRW 6.530,00 | KRW 6.720,00 | KRW 6.460,00 | 7,16K |
| 2026-07-22 | KRW 6.530,00 | +1,24 % | KRW 6.480,00 | KRW 6.620,00 | KRW 6.440,00 | 13,26K |
| 2026-07-21 | KRW 6.450,00 | -0,46 % | KRW 6.430,00 | KRW 6.690,00 | KRW 6.300,00 | 6,74K |
| 2026-07-20 | KRW 6.480,00 | -0,31 % | KRW 6.450,00 | KRW 6.600,00 | KRW 6.360,00 | 4,55K |
| 2026-07-16 | KRW 6.500,00 | -0,31 % | KRW 6.710,00 | KRW 6.710,00 | KRW 6.400,00 | 5,33K |
| 2026-07-15 | KRW 6.520,00 | +1,88 % | KRW 6.400,00 | KRW 6.900,00 | KRW 6.310,00 | 12,39K |
| 2026-07-14 | KRW 6.400,00 | +3,73 % | KRW 6.120,00 | KRW 6.480,00 | KRW 6.020,00 | 22,83K |
| 2026-07-13 | KRW 6.170,00 | -0,48 % | KRW 6.350,00 | KRW 6.350,00 | KRW 6.000,00 | 16,69K |
| 2026-07-10 | KRW 6.200,00 | +1,31 % | KRW 6.180,00 | KRW 6.340,00 | KRW 6.180,00 | 5,06K |
| 2026-07-09 | KRW 6.120,00 | +2,34 % | KRW 6.000,00 | KRW 6.430,00 | KRW 5.880,00 | 15,50K |
| 2026-07-08 | KRW 5.980,00 | +2,75 % | KRW 5.890,00 | KRW 6.370,00 | KRW 5.700,00 | 41,94K |
| 2026-07-07 | KRW 5.820,00 | -1,52 % | KRW 6.180,00 | KRW 6.180,00 | KRW 5.550,00 | 19,88K |
| 2026-07-06 | KRW 5.910,00 | -5,74 % | KRW 6.310,00 | KRW 6.460,00 | KRW 5.900,00 | 33,42K |
| 2026-07-03 | KRW 6.270,00 | +9,62 % | KRW 5.980,00 | KRW 6.400,00 | KRW 5.560,00 | 52,96K |
| 2026-07-02 | KRW 5.720,00 | -3,70 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.660,00 | 17,48K |
| 2026-07-01 | KRW 5.940,00 | +0,68 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.900,00 | 5,37K |
| 2026-06-30 | KRW 5.900,00 | +1,20 % | KRW 5.980,00 | KRW 6.000,00 | KRW 5.710,00 | 7,28K |
| 2026-06-29 | KRW 5.830,00 | +4,29 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.610,00 | 4,43K |
| 2026-06-26 | KRW 5.590,00 | -2,78 % | KRW 5.830,00 | KRW 5.830,00 | KRW 5.400,00 | 14,68K |
| 2026-06-25 | KRW 5.750,00 | -3,36 % | KRW 5.960,00 | KRW 5.960,00 | KRW 5.710,00 | 9,96K |
| 2026-06-24 | KRW 5.950,00 | +1,71 % | KRW 5.850,00 | KRW 5.970,00 | KRW 5.730,00 | 7,18K |
| 2026-06-23 | KRW 5.850,00 | -4,88 % | KRW 6.130,00 | KRW 6.130,00 | KRW 5.850,00 | 14,46K |
| 2026-06-22 | KRW 6.150,00 | -3,76 % | KRW 6.240,00 | KRW 6.390,00 | KRW 6.150,00 | 5,21K |
| 2026-06-19 | KRW 6.390,00 | -2,44 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.160,00 | 18,66K |
| 2026-06-18 | KRW 6.550,00 | -0,30 % | KRW 6.650,00 | KRW 6.710,00 | KRW 6.410,00 | 9,27K |
| 2026-06-17 | KRW 6.570,00 | +2,18 % | KRW 6.420,00 | KRW 6.710,00 | KRW 6.410,00 | 8,83K |
| 2026-06-16 | KRW 6.430,00 | -0,77 % | KRW 6.580,00 | KRW 6.590,00 | KRW 6.410,00 | 11,39K |
| 2026-06-15 | KRW 6.480,00 | +1,25 % | KRW 6.500,00 | KRW 6.580,00 | KRW 6.400,00 | 6,33K |
| 2026-06-12 | KRW 6.400,00 | +0,16 % | KRW 6.420,00 | KRW 6.560,00 | KRW 6.400,00 | 15,04K |
| 2026-06-11 | KRW 6.390,00 | -2,59 % | KRW 6.500,00 | KRW 6.600,00 | KRW 6.330,00 | 5,21K |
| 2026-06-10 | KRW 6.560,00 | +0,92 % | KRW 6.490,00 | KRW 6.560,00 | KRW 6.280,00 | 38 |
| 2026-06-09 | KRW 6.500,00 | -2,69 % | KRW 6.640,00 | KRW 6.640,00 | KRW 6.470,00 | 4,99K |
| 2026-06-08 | KRW 6.680,00 | +0,75 % | KRW 6.600,00 | KRW 6.680,00 | KRW 6.310,00 | 15,09K |
| 2026-06-05 | KRW 6.630,00 | +1,22 % | KRW 6.540,00 | KRW 6.630,00 | KRW 6.390,00 | 6,80K |
| 2026-06-04 | KRW 6.550,00 | -0,46 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.430,00 | 3,14K |
| 2026-06-02 | KRW 6.580,00 | +1,08 % | KRW 6.370,00 | KRW 6.580,00 | KRW 6.290,00 | 12,59K |
| 2026-06-01 | KRW 6.510,00 | -1,96 % | KRW 6.630,00 | KRW 6.640,00 | KRW 6.510,00 | 26,40K |
| 2026-05-29 | KRW 6.640,00 | -0,15 % | KRW 6.700,00 | KRW 6.800,00 | KRW 6.630,00 | 18,03K |
| 2026-05-28 | KRW 6.650,00 | -1,04 % | KRW 6.720,00 | KRW 6.770,00 | KRW 6.580,00 | 18,65K |
| 2026-05-27 | KRW 6.720,00 | -1,18 % | KRW 6.760,00 | KRW 6.870,00 | KRW 6.710,00 | 23,29K |
| 2026-05-26 | KRW 6.800,00 | -1,31 % | KRW 6.890,00 | KRW 7.000,00 | KRW 6.800,00 | 9,15K |
| 2026-05-22 | KRW 6.890,00 | +3,61 % | KRW 6.660,00 | KRW 6.960,00 | KRW 6.660,00 | 18,81K |