Markt geöffnet· · 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 7.910,00 | +2,59 % | KRW 7.800,00 | KRW 8.000,00 | KRW 7.520,00 | 183,90K |
| 2026-09-30 | KRW 7.710,00 | -1,03 % | KRW 7.700,00 | KRW 7.940,00 | KRW 7.670,00 | 134,83K |
| 2026-09-29 | KRW 7.790,00 | +1,17 % | KRW 7.660,00 | KRW 7.790,00 | KRW 7.600,00 | 57,37K |
| 2026-09-28 | KRW 7.700,00 | +3,77 % | KRW 7.420,00 | KRW 7.910,00 | KRW 7.380,00 | 104,33K |
| 2026-09-23 | KRW 7.420,00 | -0,54 % | KRW 7.490,00 | KRW 7.790,00 | KRW 7.300,00 | 103,23K |
| 2026-09-22 | KRW 7.460,00 | -3,12 % | KRW 7.690,00 | KRW 7.740,00 | KRW 7.360,00 | 123,76K |
| 2026-09-21 | KRW 7.700,00 | -4,23 % | KRW 8.010,00 | KRW 8.030,00 | KRW 7.650,00 | 84,86K |
| 2026-09-18 | KRW 8.040,00 | +0,75 % | KRW 8.010,00 | KRW 8.200,00 | KRW 7.920,00 | 138,67K |
| 2026-09-17 | KRW 7.980,00 | +1,92 % | KRW 7.910,00 | KRW 8.050,00 | KRW 7.800,00 | 64,28K |
| 2026-09-16 | KRW 7.830,00 | -1,51 % | KRW 7.900,00 | KRW 8.130,00 | KRW 7.680,00 | 62,25K |
| 2026-09-15 | KRW 7.950,00 | -2,45 % | KRW 8.160,00 | KRW 8.170,00 | KRW 7.870,00 | 97,12K |
| 2026-09-14 | KRW 8.150,00 | +4,76 % | KRW 7.820,00 | KRW 8.320,00 | KRW 7.680,00 | 288,95K |
| 2026-09-11 | KRW 7.780,00 | -1,27 % | KRW 7.800,00 | KRW 7.860,00 | KRW 7.710,00 | 86,68K |
| 2026-09-10 | KRW 7.880,00 | 0,00 % | KRW 7.920,00 | KRW 7.950,00 | KRW 7.660,00 | 197,40K |
| 2026-09-09 | KRW 7.880,00 | +6,63 % | KRW 7.390,00 | KRW 7.890,00 | KRW 7.380,00 | 160,46K |
| 2026-09-08 | KRW 7.390,00 | +1,65 % | KRW 7.270,00 | KRW 7.450,00 | KRW 7.270,00 | 63,83K |
| 2026-09-07 | KRW 7.270,00 | 0,00 % | KRW 7.300,00 | KRW 7.410,00 | KRW 7.100,00 | 106,46K |
| 2026-09-04 | KRW 7.270,00 | +0,97 % | KRW 7.200,00 | KRW 7.410,00 | KRW 7.030,00 | 138,01K |
| 2026-09-03 | KRW 7.200,00 | -6,49 % | KRW 7.710,00 | KRW 7.750,00 | KRW 7.090,00 | 146,72K |
| 2026-09-02 | KRW 7.700,00 | -3,27 % | KRW 7.780,00 | KRW 7.990,00 | KRW 7.600,00 | 407,00K |
| 2026-09-01 | KRW 7.960,00 | +6,13 % | KRW 7.510,00 | KRW 8.060,00 | KRW 7.470,00 | 356,12K |
| 2026-08-31 | KRW 7.500,00 | +4,17 % | KRW 7.160,00 | KRW 7.510,00 | KRW 7.160,00 | 173,67K |
| 2026-08-28 | KRW 7.200,00 | -0,14 % | KRW 7.080,00 | KRW 7.300,00 | KRW 6.870,00 | 149,99K |
| 2026-08-27 | KRW 7.210,00 | -3,22 % | KRW 7.420,00 | KRW 7.480,00 | KRW 7.130,00 | 206,89K |
| 2026-08-26 | KRW 7.450,00 | -1,32 % | KRW 7.600,00 | KRW 7.650,00 | KRW 7.320,00 | 234,33K |
| 2026-08-25 | KRW 7.550,00 | +2,72 % | KRW 7.350,00 | KRW 7.550,00 | KRW 7.040,00 | 175,31K |
| 2026-08-24 | KRW 7.350,00 | +7,14 % | KRW 6.840,00 | KRW 7.380,00 | KRW 6.740,00 | 331,52K |
| 2026-08-21 | KRW 6.860,00 | +2,39 % | KRW 6.700,00 | KRW 6.990,00 | KRW 6.590,00 | 218,80K |
| 2026-08-20 | KRW 6.700,00 | 0,00 % | KRW 6.660,00 | KRW 6.820,00 | KRW 6.350,00 | 318,68K |
| 2026-08-19 | KRW 6.700,00 | +8,94 % | KRW 6.070,00 | KRW 6.980,00 | KRW 6.070,00 | 614,08K |
| 2026-08-18 | KRW 6.150,00 | +9,24 % | KRW 6.160,00 | KRW 6.700,00 | KRW 5.880,00 | 598,86K |
| 2026-08-14 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-08-13 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-08-12 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-08-11 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-08-10 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-08-07 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-08-06 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-08-05 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-08-04 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-08-03 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-07-31 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-07-30 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-07-29 | KRW 5.630,00 | 0,00 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.630,00 | 0 |
| 2026-07-28 | KRW 5.630,00 | -4,90 % | KRW 5.850,00 | KRW 5.880,00 | KRW 5.550,00 | 104,85K |
| 2026-07-27 | KRW 5.920,00 | -0,34 % | KRW 5.900,00 | KRW 6.000,00 | KRW 5.880,00 | 27,41K |
| 2026-07-24 | KRW 5.940,00 | -0,34 % | KRW 5.810,00 | KRW 5.980,00 | KRW 5.810,00 | 32,80K |
| 2026-07-23 | KRW 5.960,00 | +2,58 % | KRW 5.760,00 | KRW 6.010,00 | KRW 5.720,00 | 101,41K |
| 2026-07-22 | KRW 5.810,00 | +0,17 % | KRW 5.800,00 | KRW 5.990,00 | KRW 5.790,00 | 63,76K |
| 2026-07-21 | KRW 5.800,00 | +2,11 % | KRW 5.630,00 | KRW 5.810,00 | KRW 5.560,00 | 95,64K |
| 2026-07-20 | KRW 5.680,00 | -5,02 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.640,00 | 209,73K |
| 2026-07-16 | KRW 5.980,00 | +0,84 % | KRW 6.000,00 | KRW 6.030,00 | KRW 5.820,00 | 114,18K |
| 2026-07-15 | KRW 5.930,00 | -0,17 % | KRW 6.020,00 | KRW 6.030,00 | KRW 5.900,00 | 73,73K |
| 2026-07-14 | KRW 5.940,00 | -0,17 % | KRW 5.900,00 | KRW 6.100,00 | KRW 5.840,00 | 110,41K |
| 2026-07-13 | KRW 5.950,00 | -1,16 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.920,00 | 85,46K |
| 2026-07-10 | KRW 6.020,00 | 0,00 % | KRW 5.990,00 | KRW 6.160,00 | KRW 5.980,00 | 81,88K |
| 2026-07-09 | KRW 6.020,00 | -2,59 % | KRW 6.040,00 | KRW 6.220,00 | KRW 5.830,00 | 159,55K |
| 2026-07-08 | KRW 6.180,00 | +1,31 % | KRW 6.100,00 | KRW 6.280,00 | KRW 5.970,00 | 238,48K |
| 2026-07-07 | KRW 6.100,00 | -3,33 % | KRW 6.240,00 | KRW 6.300,00 | KRW 5.820,00 | 116,80K |
| 2026-07-06 | KRW 6.310,00 | +4,47 % | KRW 6.060,00 | KRW 6.400,00 | KRW 5.970,00 | 245,89K |
| 2026-07-03 | KRW 6.040,00 | +1,85 % | KRW 5.800,00 | KRW 6.060,00 | KRW 5.770,00 | 161,59K |
| 2026-07-02 | KRW 5.930,00 | +0,34 % | KRW 5.930,00 | KRW 6.060,00 | KRW 5.710,00 | 146,95K |
| 2026-07-01 | KRW 5.910,00 | +2,07 % | KRW 5.830,00 | KRW 5.990,00 | KRW 5.760,00 | 100,87K |
| 2026-06-30 | KRW 5.790,00 | +0,70 % | KRW 5.770,00 | KRW 5.900,00 | KRW 5.700,00 | 49,66K |
| 2026-06-29 | KRW 5.750,00 | +2,68 % | KRW 5.560,00 | KRW 5.780,00 | KRW 5.500,00 | 87,83K |
| 2026-06-26 | KRW 5.600,00 | +0,18 % | KRW 5.550,00 | KRW 5.630,00 | KRW 5.330,00 | 186,89K |
| 2026-06-25 | KRW 5.590,00 | +0,54 % | KRW 5.580,00 | KRW 5.750,00 | KRW 5.510,00 | 70,04K |
| 2026-06-24 | KRW 5.560,00 | +0,91 % | KRW 5.420,00 | KRW 5.580,00 | KRW 5.420,00 | 70,75K |
| 2026-06-23 | KRW 5.510,00 | -2,30 % | KRW 5.550,00 | KRW 5.720,00 | KRW 5.500,00 | 93,44K |
| 2026-06-22 | KRW 5.640,00 | +0,89 % | KRW 5.510,00 | KRW 5.760,00 | KRW 5.510,00 | 56,61K |
| 2026-06-19 | KRW 5.590,00 | -1,06 % | KRW 5.600,00 | KRW 5.630,00 | KRW 5.430,00 | 104,66K |
| 2026-06-18 | KRW 5.650,00 | -2,42 % | KRW 5.800,00 | KRW 5.870,00 | KRW 5.650,00 | 50,98K |
| 2026-06-17 | KRW 5.790,00 | -0,52 % | KRW 5.820,00 | KRW 5.900,00 | KRW 5.780,00 | 44,06K |
| 2026-06-16 | KRW 5.820,00 | 0,00 % | KRW 5.810,00 | KRW 5.870,00 | KRW 5.720,00 | 44,32K |
| 2026-06-15 | KRW 5.820,00 | +0,17 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.760,00 | 60,37K |
| 2026-06-12 | KRW 5.810,00 | +1,22 % | KRW 5.850,00 | KRW 5.890,00 | KRW 5.730,00 | 87,56K |
| 2026-06-11 | KRW 5.740,00 | +1,77 % | KRW 5.510,00 | KRW 5.930,00 | KRW 5.500,00 | 133,16K |
| 2026-06-10 | KRW 5.640,00 | -1,74 % | KRW 5.600,00 | KRW 5.730,00 | KRW 5.410,00 | 75,53K |
| 2026-06-09 | KRW 5.740,00 | +7,09 % | KRW 5.400,00 | KRW 5.740,00 | KRW 5.400,00 | 138,53K |
| 2026-06-08 | KRW 5.360,00 | -3,60 % | KRW 5.300,00 | KRW 5.550,00 | KRW 5.170,00 | 105,99K |
| 2026-06-05 | KRW 5.560,00 | -4,47 % | KRW 5.650,00 | KRW 5.760,00 | KRW 5.260,00 | 181,82K |
| 2026-06-04 | KRW 5.820,00 | +10,02 % | KRW 6.000,00 | KRW 6.040,00 | KRW 5.550,00 | 409,77K |
| 2026-06-02 | KRW 5.290,00 | +0,38 % | KRW 5.120,00 | KRW 5.390,00 | KRW 5.060,00 | 175,69K |
| 2026-06-01 | KRW 5.270,00 | -2,23 % | KRW 5.300,00 | KRW 5.320,00 | KRW 5.120,00 | 291,73K |
| 2026-05-29 | KRW 5.390,00 | -3,23 % | KRW 5.520,00 | KRW 5.630,00 | KRW 5.300,00 | 111,53K |
| 2026-05-28 | KRW 5.570,00 | +0,91 % | KRW 5.460,00 | KRW 5.590,00 | KRW 5.350,00 | 181,69K |
| 2026-05-27 | KRW 5.520,00 | -3,50 % | KRW 5.700,00 | KRW 5.790,00 | KRW 5.490,00 | 176,03K |
| 2026-05-26 | KRW 5.720,00 | -2,05 % | KRW 5.840,00 | KRW 5.900,00 | KRW 5.680,00 | 148,27K |
| 2026-05-22 | KRW 5.840,00 | +3,55 % | KRW 5.750,00 | KRW 5.860,00 | KRW 5.700,00 | 109,18K |
| 2026-05-21 | KRW 5.640,00 | +0,89 % | KRW 5.740,00 | KRW 5.740,00 | KRW 5.320,00 | 88,48K |