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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9.820,00 | 0,00 % | KRW 9.890,00 | KRW 10.080,00 | KRW 9.680,00 | 170,02K |
| 2026-09-30 | KRW 9.820,00 | +1,24 % | KRW 9.750,00 | KRW 9.920,00 | KRW 9.650,00 | 136,66K |
| 2026-09-29 | KRW 9.700,00 | -2,02 % | KRW 9.850,00 | KRW 9.900,00 | KRW 9.680,00 | 140,87K |
| 2026-09-28 | KRW 9.900,00 | +0,51 % | KRW 9.930,00 | KRW 10.000,00 | KRW 9.700,00 | 182,90K |
| 2026-09-23 | KRW 9.850,00 | -0,20 % | KRW 9.960,00 | KRW 10.690,00 | KRW 9.790,00 | 497,48K |
| 2026-09-22 | KRW 9.870,00 | +1,54 % | KRW 9.730,00 | KRW 9.900,00 | KRW 9.710,00 | 119,45K |
| 2026-09-21 | KRW 9.720,00 | -1,22 % | KRW 9.910,00 | KRW 10.150,00 | KRW 9.670,00 | 296,94K |
| 2026-09-18 | KRW 9.840,00 | +4,13 % | KRW 9.610,00 | KRW 9.840,00 | KRW 9.550,00 | 208,08K |
| 2026-09-17 | KRW 9.450,00 | -4,06 % | KRW 9.860,00 | KRW 9.880,00 | KRW 9.310,00 | 241,81K |
| 2026-09-16 | KRW 9.850,00 | +0,31 % | KRW 9.820,00 | KRW 9.930,00 | KRW 9.560,00 | 189,84K |
| 2026-09-15 | KRW 9.820,00 | +6,05 % | KRW 9.260,00 | KRW 9.990,00 | KRW 9.220,00 | 310,91K |
| 2026-09-14 | KRW 9.260,00 | -1,59 % | KRW 9.510,00 | KRW 9.630,00 | KRW 9.210,00 | 122,71K |
| 2026-09-11 | KRW 9.410,00 | +1,40 % | KRW 9.280,00 | KRW 9.480,00 | KRW 9.220,00 | 150,70K |
| 2026-09-10 | KRW 9.280,00 | -1,69 % | KRW 9.410,00 | KRW 9.460,00 | KRW 9.200,00 | 123,82K |
| 2026-09-09 | KRW 9.440,00 | -1,97 % | KRW 9.630,00 | KRW 9.730,00 | KRW 9.120,00 | 285,32K |
| 2026-09-08 | KRW 9.630,00 | -2,92 % | KRW 9.950,00 | KRW 10.340,00 | KRW 9.580,00 | 391,19K |
| 2026-09-07 | KRW 9.920,00 | +2,16 % | KRW 9.800,00 | KRW 10.210,00 | KRW 9.690,00 | 377,02K |
| 2026-09-04 | KRW 9.710,00 | +3,52 % | KRW 9.300,00 | KRW 9.920,00 | KRW 9.300,00 | 418,17K |
| 2026-09-03 | KRW 9.380,00 | +8,06 % | KRW 8.900,00 | KRW 9.390,00 | KRW 8.750,00 | 303,78K |
| 2026-09-02 | KRW 8.680,00 | -6,77 % | KRW 9.230,00 | KRW 9.870,00 | KRW 8.200,00 | 925,39K |
| 2026-09-01 | KRW 9.310,00 | 0,00 % | KRW 9.310,00 | KRW 9.450,00 | KRW 9.150,00 | 106,63K |
| 2026-08-31 | KRW 9.310,00 | +0,54 % | KRW 9.100,00 | KRW 9.340,00 | KRW 8.970,00 | 136,17K |
| 2026-08-28 | KRW 9.260,00 | +0,22 % | KRW 9.240,00 | KRW 9.390,00 | KRW 9.180,00 | 109,68K |
| 2026-08-27 | KRW 9.240,00 | -0,65 % | KRW 9.350,00 | KRW 9.650,00 | KRW 9.180,00 | 145,80K |
| 2026-08-26 | KRW 9.300,00 | +0,76 % | KRW 9.290,00 | KRW 9.420,00 | KRW 8.990,00 | 168,92K |
| 2026-08-25 | KRW 9.230,00 | -5,82 % | KRW 9.730,00 | KRW 9.900,00 | KRW 9.060,00 | 324,77K |
| 2026-08-24 | KRW 9.800,00 | +5,72 % | KRW 9.370,00 | KRW 9.940,00 | KRW 9.270,00 | 367,65K |
| 2026-08-21 | KRW 9.270,00 | -4,83 % | KRW 9.740,00 | KRW 9.740,00 | KRW 9.170,00 | 309,34K |
| 2026-08-20 | KRW 9.740,00 | +4,73 % | KRW 9.430,00 | KRW 9.940,00 | KRW 9.320,00 | 617,08K |
| 2026-08-19 | KRW 9.300,00 | +4,61 % | KRW 8.880,00 | KRW 9.370,00 | KRW 8.590,00 | 314,48K |
| 2026-08-18 | KRW 8.890,00 | -3,37 % | KRW 9.290,00 | KRW 9.320,00 | KRW 8.880,00 | 249,90K |
| 2026-08-14 | KRW 9.200,00 | +0,55 % | KRW 9.010,00 | KRW 9.370,00 | KRW 8.950,00 | 159,67K |
| 2026-08-13 | KRW 9.150,00 | +1,33 % | KRW 9.020,00 | KRW 9.250,00 | KRW 8.950,00 | 210,60K |
| 2026-08-12 | KRW 9.030,00 | -2,38 % | KRW 9.280,00 | KRW 9.280,00 | KRW 8.760,00 | 340,68K |
| 2026-08-11 | KRW 9.250,00 | +3,35 % | KRW 8.960,00 | KRW 9.420,00 | KRW 8.870,00 | 417,36K |
| 2026-08-10 | KRW 8.950,00 | +7,57 % | KRW 8.290,00 | KRW 9.190,00 | KRW 8.210,00 | 617,62K |
| 2026-08-07 | KRW 8.320,00 | +9,04 % | KRW 7.630,00 | KRW 8.600,00 | KRW 7.600,00 | 537,14K |
| 2026-08-06 | KRW 7.630,00 | -0,13 % | KRW 7.600,00 | KRW 7.780,00 | KRW 7.550,00 | 160,87K |
| 2026-08-05 | KRW 7.640,00 | +3,24 % | KRW 7.470,00 | KRW 7.700,00 | KRW 7.430,00 | 183,77K |
| 2026-08-04 | KRW 7.400,00 | +2,49 % | KRW 7.340,00 | KRW 7.430,00 | KRW 7.160,00 | 190,58K |
| 2026-08-03 | KRW 7.220,00 | -0,96 % | KRW 7.290,00 | KRW 7.560,00 | KRW 7.120,00 | 155,84K |
| 2026-07-31 | KRW 7.290,00 | +7,21 % | KRW 7.000,00 | KRW 7.330,00 | KRW 6.920,00 | 177,95K |
| 2026-07-30 | KRW 6.800,00 | +1,80 % | KRW 6.410,00 | KRW 6.850,00 | KRW 6.410,00 | 155,77K |
| 2026-07-29 | KRW 6.680,00 | -1,47 % | KRW 6.940,00 | KRW 6.940,00 | KRW 6.490,00 | 270,80K |
| 2026-07-28 | KRW 6.780,00 | -3,00 % | KRW 6.920,00 | KRW 6.940,00 | KRW 6.670,00 | 177,15K |
| 2026-07-27 | KRW 6.990,00 | -0,14 % | KRW 7.000,00 | KRW 7.150,00 | KRW 6.850,00 | 101,14K |
| 2026-07-24 | KRW 7.000,00 | -0,71 % | KRW 7.060,00 | KRW 7.160,00 | KRW 6.920,00 | 115,12K |
| 2026-07-23 | KRW 7.050,00 | -0,42 % | KRW 7.060,00 | KRW 7.200,00 | KRW 6.950,00 | 113,46K |
| 2026-07-22 | KRW 7.080,00 | 0,00 % | KRW 7.200,00 | KRW 7.380,00 | KRW 7.050,00 | 85,29K |
| 2026-07-21 | KRW 7.080,00 | +1,14 % | KRW 7.000,00 | KRW 7.200,00 | KRW 6.970,00 | 174,56K |
| 2026-07-20 | KRW 7.000,00 | -3,85 % | KRW 7.200,00 | KRW 7.340,00 | KRW 7.000,00 | 111,36K |
| 2026-07-16 | KRW 7.280,00 | -5,21 % | KRW 7.520,00 | KRW 7.690,00 | KRW 7.250,00 | 146,53K |
| 2026-07-15 | KRW 7.680,00 | +10,19 % | KRW 7.060,00 | KRW 7.750,00 | KRW 7.060,00 | 243,39K |
| 2026-07-14 | KRW 6.970,00 | -4,13 % | KRW 7.200,00 | KRW 7.290,00 | KRW 6.900,00 | 176,73K |
| 2026-07-13 | KRW 7.270,00 | -3,07 % | KRW 7.630,00 | KRW 7.770,00 | KRW 7.150,00 | 188,52K |
| 2026-07-10 | KRW 7.500,00 | +1,21 % | KRW 7.310,00 | KRW 7.610,00 | KRW 7.310,00 | 162,59K |
| 2026-07-09 | KRW 7.410,00 | +0,68 % | KRW 7.330,00 | KRW 7.660,00 | KRW 7.300,00 | 145,42K |
| 2026-07-08 | KRW 7.360,00 | -3,79 % | KRW 7.440,00 | KRW 7.700,00 | KRW 7.150,00 | 175,76K |
| 2026-07-07 | KRW 7.650,00 | -1,92 % | KRW 7.800,00 | KRW 7.900,00 | KRW 7.480,00 | 141,34K |
| 2026-07-06 | KRW 7.800,00 | -1,27 % | KRW 7.900,00 | KRW 8.010,00 | KRW 7.680,00 | 138,47K |
| 2026-07-03 | KRW 7.900,00 | +0,38 % | KRW 7.900,00 | KRW 7.940,00 | KRW 7.620,00 | 107,75K |
| 2026-07-02 | KRW 7.870,00 | -1,13 % | KRW 7.980,00 | KRW 8.240,00 | KRW 7.850,00 | 255,12K |
| 2026-07-01 | KRW 7.960,00 | +2,45 % | KRW 7.780,00 | KRW 8.060,00 | KRW 7.680,00 | 133,23K |
| 2026-06-30 | KRW 7.770,00 | +0,52 % | KRW 7.740,00 | KRW 7.840,00 | KRW 7.530,00 | 141,42K |
| 2026-06-29 | KRW 7.730,00 | +3,07 % | KRW 7.570,00 | KRW 8.030,00 | KRW 7.550,00 | 255,32K |
| 2026-06-26 | KRW 7.500,00 | -6,13 % | KRW 8.010,00 | KRW 8.030,00 | KRW 7.340,00 | 337,64K |
| 2026-06-25 | KRW 7.990,00 | -1,60 % | KRW 8.120,00 | KRW 8.250,00 | KRW 7.945,00 | 161,22K |
| 2026-06-24 | KRW 8.120,00 | +5,05 % | KRW 7.660,00 | KRW 8.270,00 | KRW 7.550,00 | 222,47K |
| 2026-06-23 | KRW 7.730,00 | -1,90 % | KRW 7.900,00 | KRW 8.240,00 | KRW 7.730,00 | 255,88K |
| 2026-06-22 | KRW 7.880,00 | -2,35 % | KRW 7.900,00 | KRW 8.030,00 | KRW 7.580,00 | 180,19K |
| 2026-06-19 | KRW 8.070,00 | -6,71 % | KRW 8.610,00 | KRW 8.610,00 | KRW 7.890,00 | 325,41K |
| 2026-06-18 | KRW 8.650,00 | -2,15 % | KRW 8.940,00 | KRW 9.470,00 | KRW 8.620,00 | 407,70K |
| 2026-06-17 | KRW 8.840,00 | +4,99 % | KRW 8.420,00 | KRW 9.040,00 | KRW 8.250,00 | 424,38K |
| 2026-06-16 | KRW 8.420,00 | +1,94 % | KRW 8.400,00 | KRW 8.690,00 | KRW 8.250,00 | 218,70K |
| 2026-06-15 | KRW 8.260,00 | -3,50 % | KRW 8.680,00 | KRW 8.880,00 | KRW 8.230,00 | 243,16K |
| 2026-06-12 | KRW 8.560,00 | +2,27 % | KRW 8.500,00 | KRW 8.750,00 | KRW 8.390,00 | 340,58K |
| 2026-06-11 | KRW 8.370,00 | +4,63 % | KRW 7.850,00 | KRW 8.460,00 | KRW 7.720,00 | 287,37K |
| 2026-06-10 | KRW 8.000,00 | -3,96 % | KRW 8.250,00 | KRW 8.510,00 | KRW 7.660,00 | 330 |
| 2026-06-09 | KRW 8.330,00 | +16,99 % | KRW 7.180,00 | KRW 8.890,00 | KRW 7.160,00 | 1,11M |
| 2026-06-08 | KRW 7.120,00 | +0,56 % | KRW 6.820,00 | KRW 7.410,00 | KRW 6.700,00 | 286,25K |
| 2026-06-05 | KRW 7.080,00 | +3,81 % | KRW 6.690,00 | KRW 7.240,00 | KRW 6.690,00 | 295,12K |
| 2026-06-04 | KRW 6.820,00 | -4,35 % | KRW 7.130,00 | KRW 7.240,00 | KRW 6.810,00 | 292,71K |
| 2026-06-02 | KRW 7.130,00 | -2,33 % | KRW 7.160,00 | KRW 7.540,00 | KRW 6.950,00 | 284,78K |
| 2026-06-01 | KRW 7.300,00 | -2,41 % | KRW 7.480,00 | KRW 7.480,00 | KRW 7.020,00 | 452,67K |
| 2026-05-29 | KRW 7.480,00 | -2,73 % | KRW 7.720,00 | KRW 7.720,00 | KRW 7.260,00 | 248,71K |
| 2026-05-28 | KRW 7.690,00 | +3,78 % | KRW 7.470,00 | KRW 7.790,00 | KRW 7.200,00 | 279,74K |
| 2026-05-27 | KRW 7.410,00 | -2,50 % | KRW 7.640,00 | KRW 7.870,00 | KRW 7.250,00 | 328,02K |
| 2026-05-26 | KRW 7.600,00 | -4,04 % | KRW 7.990,00 | KRW 8.160,00 | KRW 7.520,00 | 355,39K |
| 2026-05-22 | KRW 7.920,00 | +4,90 % | KRW 7.590,00 | KRW 8.160,00 | KRW 7.590,00 | 309,90K |
| 2026-05-21 | KRW 7.550,00 | -0,92 % | KRW 7.690,00 | KRW 7.990,00 | KRW 7.450,00 | 351,46K |