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 8.420,00 | +1,45 % | KRW 8.360,00 | KRW 8.650,00 | KRW 8.300,00 | 267,40K |
| 2026-10-01 | KRW 8.300,00 | +7,37 % | KRW 7.670,00 | KRW 8.330,00 | KRW 7.670,00 | 307,95K |
| 2026-09-30 | KRW 7.730,00 | +0,78 % | KRW 7.770,00 | KRW 7.830,00 | KRW 7.670,00 | 49,25K |
| 2026-09-29 | KRW 7.670,00 | +2,27 % | KRW 7.390,00 | KRW 7.750,00 | KRW 7.390,00 | 105,00K |
| 2026-09-28 | KRW 7.500,00 | -2,60 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.500,00 | 63,18K |
| 2026-09-23 | KRW 7.700,00 | -0,13 % | KRW 7.840,00 | KRW 7.840,00 | KRW 7.570,00 | 132,30K |
| 2026-09-22 | KRW 7.710,00 | +1,05 % | KRW 7.790,00 | KRW 7.990,00 | KRW 7.570,00 | 203,28K |
| 2026-09-21 | KRW 7.630,00 | +2,69 % | KRW 7.500,00 | KRW 7.650,00 | KRW 7.330,00 | 161,34K |
| 2026-09-18 | KRW 7.430,00 | +3,48 % | KRW 7.300,00 | KRW 7.480,00 | KRW 7.280,00 | 102,19K |
| 2026-09-17 | KRW 7.180,00 | +0,70 % | KRW 7.130,00 | KRW 7.260,00 | KRW 7.100,00 | 57,97K |
| 2026-09-16 | KRW 7.130,00 | -0,83 % | KRW 7.180,00 | KRW 7.180,00 | KRW 7.040,00 | 53,57K |
| 2026-09-15 | KRW 7.190,00 | +1,13 % | KRW 7.110,00 | KRW 7.260,00 | KRW 7.030,00 | 61,69K |
| 2026-09-14 | KRW 7.110,00 | -3,00 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.050,00 | 59,75K |
| 2026-09-11 | KRW 7.330,00 | -0,14 % | KRW 7.220,00 | KRW 7.390,00 | KRW 7.170,00 | 70,32K |
| 2026-09-10 | KRW 7.340,00 | +0,69 % | KRW 7.280,00 | KRW 7.410,00 | KRW 7.110,00 | 109,26K |
| 2026-09-09 | KRW 7.290,00 | -0,27 % | KRW 7.310,00 | KRW 7.440,00 | KRW 7.260,00 | 65,78K |
| 2026-09-08 | KRW 7.310,00 | -1,35 % | KRW 7.410,00 | KRW 8.010,00 | KRW 7.300,00 | 287,25K |
| 2026-09-07 | KRW 7.410,00 | +3,93 % | KRW 7.280,00 | KRW 7.500,00 | KRW 7.200,00 | 103,13K |
| 2026-09-04 | KRW 7.130,00 | +2,00 % | KRW 7.000,00 | KRW 7.240,00 | KRW 7.000,00 | 74,51K |
| 2026-09-03 | KRW 6.990,00 | -1,27 % | KRW 7.250,00 | KRW 7.250,00 | KRW 6.930,00 | 90,71K |
| 2026-09-02 | KRW 7.080,00 | -3,01 % | KRW 7.200,00 | KRW 7.270,00 | KRW 7.020,00 | 73,55K |
| 2026-09-01 | KRW 7.300,00 | -2,28 % | KRW 7.470,00 | KRW 7.490,00 | KRW 7.230,00 | 124,38K |
| 2026-08-31 | KRW 7.470,00 | -0,93 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.210,00 | 67,82K |
| 2026-08-28 | KRW 7.540,00 | +2,31 % | KRW 7.370,00 | KRW 7.650,00 | KRW 7.330,00 | 108,50K |
| 2026-08-27 | KRW 7.370,00 | -1,73 % | KRW 7.520,00 | KRW 7.560,00 | KRW 7.300,00 | 124,69K |
| 2026-08-26 | KRW 7.500,00 | +0,81 % | KRW 7.440,00 | KRW 7.540,00 | KRW 7.300,00 | 41,80K |
| 2026-08-25 | KRW 7.440,00 | +3,62 % | KRW 7.060,00 | KRW 7.440,00 | KRW 6.900,00 | 82,19K |
| 2026-08-24 | KRW 7.180,00 | -1,24 % | KRW 7.300,00 | KRW 7.370,00 | KRW 7.110,00 | 74,02K |
| 2026-08-21 | KRW 7.270,00 | -6,79 % | KRW 7.640,00 | KRW 7.770,00 | KRW 7.240,00 | 164,53K |
| 2026-08-20 | KRW 7.800,00 | +1,83 % | KRW 7.810,00 | KRW 7.960,00 | KRW 7.690,00 | 100,42K |
| 2026-08-19 | KRW 7.660,00 | -5,20 % | KRW 7.800,00 | KRW 7.970,00 | KRW 7.500,00 | 145,95K |
| 2026-08-18 | KRW 8.080,00 | -4,27 % | KRW 8.500,00 | KRW 8.600,00 | KRW 8.000,00 | 232,32K |
| 2026-08-14 | KRW 8.440,00 | +0,12 % | KRW 8.600,00 | KRW 8.610,00 | KRW 8.230,00 | 133,56K |
| 2026-08-13 | KRW 8.430,00 | +0,96 % | KRW 8.470,00 | KRW 8.560,00 | KRW 8.300,00 | 124,44K |
| 2026-08-12 | KRW 8.350,00 | +1,09 % | KRW 8.280,00 | KRW 8.380,00 | KRW 8.200,00 | 98,17K |
| 2026-08-11 | KRW 8.260,00 | +2,86 % | KRW 7.970,00 | KRW 8.420,00 | KRW 7.900,00 | 184,27K |
| 2026-08-10 | KRW 8.030,00 | +7,07 % | KRW 7.580,00 | KRW 8.150,00 | KRW 7.570,00 | 195,98K |
| 2026-08-07 | KRW 7.500,00 | -0,79 % | KRW 7.590,00 | KRW 7.740,00 | KRW 7.310,00 | 98,61K |
| 2026-08-06 | KRW 7.560,00 | -2,70 % | KRW 7.620,00 | KRW 7.720,00 | KRW 7.410,00 | 204,97K |
| 2026-08-05 | KRW 7.770,00 | +6,44 % | KRW 7.550,00 | KRW 7.770,00 | KRW 7.430,00 | 161,42K |
| 2026-08-04 | KRW 7.300,00 | +2,96 % | KRW 7.270,00 | KRW 7.350,00 | KRW 7.060,00 | 152,82K |
| 2026-08-03 | KRW 7.090,00 | -1,80 % | KRW 7.070,00 | KRW 7.340,00 | KRW 6.950,00 | 155,54K |
| 2026-07-31 | KRW 7.220,00 | +15,34 % | KRW 6.800,00 | KRW 7.330,00 | KRW 6.750,00 | 191,91K |
| 2026-07-30 | KRW 6.260,00 | +0,32 % | KRW 6.080,00 | KRW 6.560,00 | KRW 6.080,00 | 157,15K |
| 2026-07-29 | KRW 6.240,00 | -9,57 % | KRW 6.970,00 | KRW 7.110,00 | KRW 5.930,00 | 338,62K |
| 2026-07-28 | KRW 6.900,00 | -12,55 % | KRW 7.550,00 | KRW 7.660,00 | KRW 6.830,00 | 203,23K |
| 2026-07-27 | KRW 7.890,00 | +1,68 % | KRW 7.980,00 | KRW 8.020,00 | KRW 7.750,00 | 108,58K |
| 2026-07-24 | KRW 7.760,00 | -7,62 % | KRW 8.390,00 | KRW 8.390,00 | KRW 7.760,00 | 190,71K |
| 2026-07-23 | KRW 8.400,00 | +4,74 % | KRW 8.200,00 | KRW 8.420,00 | KRW 8.080,00 | 136,29K |
| 2026-07-22 | KRW 8.020,00 | +0,25 % | KRW 8.230,00 | KRW 8.410,00 | KRW 8.000,00 | 149,63K |
| 2026-07-21 | KRW 8.000,00 | +0,76 % | KRW 7.850,00 | KRW 8.140,00 | KRW 7.760,00 | 147,24K |
| 2026-07-20 | KRW 7.940,00 | -5,48 % | KRW 8.340,00 | KRW 8.550,00 | KRW 7.860,00 | 175,79K |
| 2026-07-16 | KRW 8.400,00 | -5,62 % | KRW 8.600,00 | KRW 8.810,00 | KRW 8.260,00 | 111,59K |
| 2026-07-15 | KRW 8.900,00 | +9,47 % | KRW 8.550,00 | KRW 8.980,00 | KRW 8.390,00 | 158,43K |
| 2026-07-14 | KRW 8.130,00 | -2,40 % | KRW 8.330,00 | KRW 8.620,00 | KRW 7.720,00 | 182,48K |
| 2026-07-13 | KRW 8.330,00 | -3,14 % | KRW 9.000,00 | KRW 9.340,00 | KRW 8.330,00 | 271,06K |
| 2026-07-10 | KRW 8.600,00 | +10,12 % | KRW 8.010,00 | KRW 8.700,00 | KRW 8.010,00 | 217,53K |
| 2026-07-09 | KRW 7.810,00 | -0,38 % | KRW 7.910,00 | KRW 8.240,00 | KRW 7.760,00 | 194,58K |
| 2026-07-08 | KRW 7.840,00 | -9,36 % | KRW 8.240,00 | KRW 8.630,00 | KRW 7.750,00 | 313,39K |
| 2026-07-07 | KRW 8.650,00 | -5,57 % | KRW 9.080,00 | KRW 9.230,00 | KRW 8.480,00 | 265,99K |
| 2026-07-06 | KRW 9.160,00 | -5,66 % | KRW 9.710,00 | KRW 9.730,00 | KRW 8.880,00 | 308,13K |
| 2026-07-03 | KRW 9.710,00 | +4,52 % | KRW 9.330,00 | KRW 9.710,00 | KRW 8.640,00 | 499,76K |
| 2026-07-02 | KRW 9.290,00 | -17,05 % | KRW 10.550,00 | KRW 10.640,00 | KRW 9.260,00 | 774,74K |
| 2026-07-01 | KRW 11.200,00 | +13,25 % | KRW 9.970,00 | KRW 11.640,00 | KRW 9.820,00 | 1,87M |
| 2026-06-30 | KRW 9.890,00 | -0,50 % | KRW 10.040,00 | KRW 10.140,00 | KRW 9.580,00 | 448,14K |
| 2026-06-29 | KRW 9.940,00 | +12,83 % | KRW 9.500,00 | KRW 10.100,00 | KRW 9.130,00 | 611,25K |
| 2026-06-26 | KRW 8.810,00 | -1,34 % | KRW 9.240,00 | KRW 9.530,00 | KRW 8.500,00 | 394,49K |
| 2026-06-25 | KRW 8.930,00 | -2,51 % | KRW 9.510,00 | KRW 10.410,00 | KRW 8.860,00 | 598,39K |
| 2026-06-24 | KRW 9.160,00 | -2,14 % | KRW 9.480,00 | KRW 9.820,00 | KRW 8.710,00 | 388,87K |
| 2026-06-23 | KRW 9.360,00 | -7,69 % | KRW 10.340,00 | KRW 10.800,00 | KRW 9.360,00 | 914,82K |
| 2026-06-22 | KRW 10.140,00 | +9,27 % | KRW 9.280,00 | KRW 10.920,00 | KRW 9.200,00 | 1,10M |
| 2026-06-19 | KRW 9.280,00 | +1,42 % | KRW 9.590,00 | KRW 10.540,00 | KRW 9.090,00 | 865,15K |
| 2026-06-18 | KRW 9.150,00 | -1,08 % | KRW 9.200,00 | KRW 9.380,00 | KRW 8.950,00 | 122,70K |
| 2026-06-17 | KRW 9.250,00 | +1,76 % | KRW 9.020,00 | KRW 9.300,00 | KRW 9.000,00 | 111,20K |
| 2026-06-16 | KRW 9.090,00 | -3,71 % | KRW 9.450,00 | KRW 9.490,00 | KRW 9.000,00 | 136,72K |
| 2026-06-15 | KRW 9.440,00 | +0,96 % | KRW 9.450,00 | KRW 9.730,00 | KRW 9.240,00 | 171,86K |
| 2026-06-12 | KRW 9.350,00 | +4,00 % | KRW 9.260,00 | KRW 9.550,00 | KRW 9.130,00 | 308,46K |
| 2026-06-11 | KRW 8.990,00 | +4,53 % | KRW 8.600,00 | KRW 9.000,00 | KRW 8.320,00 | 219,13K |
| 2026-06-10 | KRW 8.600,00 | -0,35 % | KRW 8.500,00 | KRW 8.840,00 | KRW 8.200,00 | 1 |
| 2026-06-09 | KRW 8.630,00 | +12,22 % | KRW 8.000,00 | KRW 8.690,00 | KRW 7.800,00 | 154,60K |
| 2026-06-08 | KRW 7.690,00 | -10,06 % | KRW 8.110,00 | KRW 8.270,00 | KRW 7.660,00 | 183,99K |
| 2026-06-05 | KRW 8.550,00 | -4,58 % | KRW 8.950,00 | KRW 8.960,00 | KRW 8.290,00 | 115,83K |
| 2026-06-04 | KRW 8.960,00 | +3,82 % | KRW 8.660,00 | KRW 9.210,00 | KRW 8.630,00 | 201,93K |
| 2026-06-02 | KRW 8.630,00 | -3,90 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.410,00 | 204,90K |
| 2026-06-01 | KRW 8.980,00 | -3,54 % | KRW 9.320,00 | KRW 9.340,00 | KRW 8.820,00 | 229,51K |
| 2026-05-29 | KRW 9.310,00 | -5,86 % | KRW 9.930,00 | KRW 10.160,00 | KRW 9.160,00 | 253,12K |
| 2026-05-28 | KRW 9.890,00 | -3,32 % | KRW 10.210,00 | KRW 10.230,00 | KRW 9.420,00 | 218,30K |
| 2026-05-27 | KRW 10.230,00 | -6,83 % | KRW 11.240,00 | KRW 11.240,00 | KRW 10.190,00 | 253,90K |
| 2026-05-26 | KRW 10.980,00 | +1,10 % | KRW 11.410,00 | KRW 11.570,00 | KRW 10.830,00 | 531,20K |
| 2026-05-22 | KRW 10.860,00 | +8,17 % | KRW 10.250,00 | KRW 10.900,00 | KRW 10.250,00 | 256,34K |