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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10.120,00 | -9,24 % | KRW 10.240,00 | KRW 10.520,00 | KRW 10.000,00 | 1,14M |
| 2026-10-01 | KRW 11.150,00 | -5,27 % | KRW 11.800,00 | KRW 11.820,00 | KRW 10.700,00 | 743,11K |
| 2026-09-30 | KRW 11.770,00 | -2,16 % | KRW 11.470,00 | KRW 13.100,00 | KRW 10.560,00 | 4,21M |
| 2026-09-29 | KRW 12.030,00 | +25,05 % | KRW 12.140,00 | KRW 12.500,00 | KRW 11.100,00 | 4,35M |
| 2026-09-28 | KRW 9.620,00 | +30,00 % | KRW 9.620,00 | KRW 9.620,00 | KRW 9.620,00 | 32,89K |
| 2026-09-23 | KRW 7.400,00 | -0,54 % | KRW 7.440,00 | KRW 7.540,00 | KRW 7.220,00 | 332,94K |
| 2026-09-22 | KRW 7.440,00 | -2,75 % | KRW 7.410,00 | KRW 7.650,00 | KRW 7.270,00 | 341,75K |
| 2026-09-21 | KRW 7.650,00 | +23,19 % | KRW 6.470,00 | KRW 7.980,00 | KRW 6.290,00 | 1,98M |
| 2026-09-18 | KRW 6.210,00 | -4,61 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.210,00 | 145,99K |
| 2026-09-17 | KRW 6.510,00 | -1,36 % | KRW 6.500,00 | KRW 6.600,00 | KRW 6.470,00 | 92,59K |
| 2026-09-16 | KRW 6.600,00 | -1,49 % | KRW 6.710,00 | KRW 6.750,00 | KRW 6.470,00 | 81,44K |
| 2026-09-15 | KRW 6.700,00 | +3,88 % | KRW 6.430,00 | KRW 6.820,00 | KRW 6.420,00 | 184,57K |
| 2026-09-14 | KRW 6.450,00 | -2,71 % | KRW 6.620,00 | KRW 6.630,00 | KRW 6.400,00 | 95,27K |
| 2026-09-11 | KRW 6.630,00 | +0,45 % | KRW 6.680,00 | KRW 6.760,00 | KRW 6.600,00 | 149,26K |
| 2026-09-10 | KRW 6.600,00 | -3,93 % | KRW 6.830,00 | KRW 6.850,00 | KRW 6.510,00 | 321,32K |
| 2026-09-09 | KRW 6.870,00 | -2,28 % | KRW 6.920,00 | KRW 7.010,00 | KRW 6.800,00 | 113,62K |
| 2026-09-08 | KRW 7.030,00 | -7,62 % | KRW 7.410,00 | KRW 7.490,00 | KRW 7.030,00 | 544,00K |
| 2026-09-07 | KRW 7.610,00 | -3,30 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.100,00 | 198,39K |
| 2026-09-04 | KRW 7.870,00 | +3,01 % | KRW 7.700,00 | KRW 8.010,00 | KRW 7.650,00 | 216,56K |
| 2026-09-03 | KRW 7.640,00 | +3,66 % | KRW 7.950,00 | KRW 7.950,00 | KRW 7.470,00 | 254,36K |
| 2026-09-02 | KRW 7.370,00 | -5,15 % | KRW 7.400,00 | KRW 7.590,00 | KRW 7.000,00 | 178,00K |
| 2026-09-01 | KRW 7.770,00 | +9,28 % | KRW 8.650,00 | KRW 8.690,00 | KRW 7.690,00 | 993,60K |
| 2026-08-31 | KRW 7.110,00 | -1,66 % | KRW 7.170,00 | KRW 7.250,00 | KRW 6.950,00 | 71,51K |
| 2026-08-28 | KRW 7.230,00 | +0,42 % | KRW 7.110,00 | KRW 7.280,00 | KRW 7.030,00 | 75,32K |
| 2026-08-27 | KRW 7.200,00 | -0,69 % | KRW 7.200,00 | KRW 7.260,00 | KRW 7.030,00 | 92,15K |
| 2026-08-26 | KRW 7.250,00 | -4,98 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.210,00 | 105,27K |
| 2026-08-25 | KRW 7.630,00 | +0,66 % | KRW 7.560,00 | KRW 7.670,00 | KRW 7.300,00 | 65,46K |
| 2026-08-24 | KRW 7.580,00 | -3,44 % | KRW 7.790,00 | KRW 7.940,00 | KRW 7.540,00 | 81,72K |
| 2026-08-21 | KRW 7.850,00 | -3,44 % | KRW 8.000,00 | KRW 8.050,00 | KRW 7.750,00 | 83,70K |
| 2026-08-20 | KRW 8.130,00 | -3,56 % | KRW 8.620,00 | KRW 8.700,00 | KRW 7.830,00 | 177,43K |
| 2026-08-19 | KRW 8.430,00 | -3,55 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.260,00 | 77,57K |
| 2026-08-18 | KRW 8.740,00 | -0,68 % | KRW 8.880,00 | KRW 9.200,00 | KRW 8.660,00 | 171,51K |
| 2026-08-14 | KRW 8.800,00 | +0,92 % | KRW 8.800,00 | KRW 9.000,00 | KRW 8.630,00 | 137,20K |
| 2026-08-13 | KRW 8.720,00 | -0,80 % | KRW 8.730,00 | KRW 8.850,00 | KRW 8.590,00 | 118,00K |
| 2026-08-12 | KRW 8.790,00 | -0,45 % | KRW 8.840,00 | KRW 9.000,00 | KRW 8.530,00 | 129,80K |
| 2026-08-11 | KRW 8.830,00 | +1,03 % | KRW 8.650,00 | KRW 8.890,00 | KRW 8.610,00 | 124,76K |
| 2026-08-10 | KRW 8.740,00 | +4,17 % | KRW 8.350,00 | KRW 8.920,00 | KRW 8.350,00 | 228,55K |
| 2026-08-07 | KRW 8.390,00 | +0,84 % | KRW 8.310,00 | KRW 8.510,00 | KRW 8.160,00 | 136,07K |
| 2026-08-06 | KRW 8.320,00 | -0,72 % | KRW 8.380,00 | KRW 8.450,00 | KRW 8.190,00 | 122,60K |
| 2026-08-05 | KRW 8.380,00 | +1,70 % | KRW 8.380,00 | KRW 8.640,00 | KRW 8.190,00 | 183,59K |
| 2026-08-04 | KRW 8.240,00 | +7,99 % | KRW 7.730,00 | KRW 8.500,00 | KRW 7.730,00 | 242,06K |
| 2026-08-03 | KRW 7.630,22 | -6,38 % | KRW 7.409,06 | KRW 7.851,39 | KRW 7.362,98 | 305,08K |
| 2026-07-31 | KRW 8.150,00 | +2,77 % | KRW 8.020,00 | KRW 8.240,00 | KRW 7.940,00 | 163,21K |
| 2026-07-30 | KRW 7.930,00 | -6,15 % | KRW 8.150,00 | KRW 8.380,00 | KRW 7.850,00 | 196,01K |
| 2026-07-29 | KRW 8.450,00 | +1,32 % | KRW 8.200,00 | KRW 8.500,00 | KRW 7.510,00 | 301,45K |
| 2026-07-28 | KRW 8.340,00 | -3,25 % | KRW 8.820,00 | KRW 8.820,00 | KRW 8.210,00 | 215,37K |
| 2026-07-27 | KRW 8.620,00 | -4,43 % | KRW 8.750,00 | KRW 8.870,00 | KRW 8.360,00 | 248,02K |
| 2026-07-24 | KRW 9.020,00 | +11,77 % | KRW 9.690,00 | KRW 10.450,00 | KRW 8.550,00 | 1,82M |
| 2026-07-23 | KRW 8.070,00 | +0,88 % | KRW 7.910,00 | KRW 8.250,00 | KRW 7.870,00 | 279,46K |
| 2026-07-22 | KRW 8.000,00 | -7,73 % | KRW 8.300,00 | KRW 8.410,00 | KRW 7.820,00 | 482,55K |
| 2026-07-21 | KRW 8.670,00 | +7,57 % | KRW 9.810,00 | KRW 9.830,00 | KRW 8.440,00 | 844,44K |
| 2026-07-20 | KRW 8.060,00 | -13,98 % | KRW 8.500,00 | KRW 8.710,00 | KRW 7.660,00 | 474,83K |
| 2026-07-16 | KRW 9.370,00 | +9,21 % | KRW 10.400,00 | KRW 10.530,00 | KRW 9.050,00 | 2,12M |
| 2026-07-15 | KRW 8.580,00 | +30,00 % | KRW 7.600,00 | KRW 8.580,00 | KRW 7.510,00 | 438,09K |
| 2026-07-14 | KRW 6.600,00 | +6,97 % | KRW 6.210,00 | KRW 6.720,00 | KRW 6.000,00 | 553,93K |
| 2026-07-13 | KRW 6.170,00 | -28,00 % | KRW 7.150,00 | KRW 7.650,00 | KRW 6.000,00 | 1,12M |
| 2026-07-10 | KRW 8.570,00 | -29,98 % | KRW 8.570,00 | KRW 8.570,00 | KRW 8.570,00 | 38,46K |
| 2026-07-09 | KRW 12.240,00 | +6,16 % | KRW 11.500,00 | KRW 12.690,00 | KRW 11.400,00 | 112,85K |
| 2026-07-08 | KRW 11.530,00 | -5,26 % | KRW 12.230,00 | KRW 12.230,00 | KRW 11.100,00 | 52,29K |
| 2026-07-07 | KRW 12.170,00 | +0,75 % | KRW 12.120,00 | KRW 12.330,00 | KRW 11.760,00 | 60,89K |
| 2026-07-06 | KRW 12.080,00 | +2,20 % | KRW 12.030,00 | KRW 12.390,00 | KRW 11.750,00 | 43,08K |
| 2026-07-03 | KRW 11.820,00 | +0,60 % | KRW 11.900,00 | KRW 11.920,00 | KRW 11.220,00 | 42,51K |
| 2026-07-02 | KRW 11.750,00 | -5,32 % | KRW 12.050,00 | KRW 12.520,00 | KRW 11.500,00 | 54,57K |
| 2026-07-01 | KRW 12.410,00 | -2,28 % | KRW 12.600,00 | KRW 12.740,00 | KRW 12.100,00 | 42,06K |
| 2026-06-30 | KRW 12.700,00 | +3,34 % | KRW 12.300,00 | KRW 12.750,00 | KRW 12.080,00 | 49,31K |
| 2026-06-29 | KRW 12.290,00 | +9,63 % | KRW 11.090,00 | KRW 13.100,00 | KRW 11.090,00 | 60,39K |
| 2026-06-26 | KRW 11.210,00 | -5,56 % | KRW 11.900,00 | KRW 11.900,00 | KRW 11.100,00 | 58,71K |
| 2026-06-25 | KRW 11.870,00 | -2,70 % | KRW 12.040,00 | KRW 12.330,00 | KRW 11.800,00 | 47,67K |
| 2026-06-24 | KRW 12.200,00 | +2,69 % | KRW 12.000,00 | KRW 12.400,00 | KRW 11.800,00 | 36,17K |
| 2026-06-23 | KRW 11.880,00 | -6,53 % | KRW 12.520,00 | KRW 13.000,00 | KRW 11.830,00 | 82,40K |
| 2026-06-22 | KRW 12.710,00 | +4,35 % | KRW 12.290,00 | KRW 12.760,00 | KRW 11.950,00 | 68,37K |
| 2026-06-19 | KRW 12.180,00 | -5,80 % | KRW 12.690,00 | KRW 12.900,00 | KRW 11.560,00 | 109,32K |
| 2026-06-18 | KRW 12.930,00 | -1,60 % | KRW 13.660,00 | KRW 13.730,00 | KRW 12.910,00 | 164,90K |
| 2026-06-17 | KRW 13.140,00 | +9,14 % | KRW 11.790,00 | KRW 13.950,00 | KRW 11.630,00 | 402,93K |
| 2026-06-16 | KRW 12.040,00 | +9,85 % | KRW 10.960,00 | KRW 13.630,00 | KRW 10.250,00 | 715,35K |
| 2026-06-15 | KRW 10.960,00 | 0,00 % | KRW 11.240,00 | KRW 11.280,00 | KRW 10.890,00 | 50,14K |
| 2026-06-12 | KRW 10.960,00 | +2,33 % | KRW 10.840,00 | KRW 11.190,00 | KRW 10.840,00 | 65,11K |
| 2026-06-11 | KRW 10.710,00 | -3,34 % | KRW 10.820,00 | KRW 11.100,00 | KRW 9.740,00 | 91,81K |
| 2026-06-10 | KRW 11.080,00 | +0,91 % | KRW 11.070,00 | KRW 11.280,00 | KRW 10.800,00 | 51,96K |
| 2026-06-09 | KRW 10.980,00 | +1,67 % | KRW 10.800,00 | KRW 11.280,00 | KRW 10.580,00 | 45,48K |
| 2026-06-08 | KRW 10.800,00 | -4,42 % | KRW 10.560,00 | KRW 10.980,00 | KRW 10.500,00 | 72,04K |
| 2026-06-05 | KRW 11.300,00 | -2,59 % | KRW 11.300,00 | KRW 11.670,00 | KRW 11.250,00 | 66,48K |
| 2026-06-04 | KRW 11.600,00 | -0,09 % | KRW 11.530,00 | KRW 11.870,00 | KRW 11.200,00 | 42,10K |
| 2026-06-02 | KRW 11.610,00 | -4,37 % | KRW 11.860,00 | KRW 12.000,00 | KRW 11.350,00 | 156,26K |
| 2026-06-01 | KRW 12.140,00 | +2,97 % | KRW 12.180,00 | KRW 12.330,00 | KRW 11.450,00 | 156,31K |
| 2026-05-29 | KRW 11.790,00 | -5,15 % | KRW 12.450,00 | KRW 12.690,00 | KRW 11.620,00 | 160,24K |
| 2026-05-28 | KRW 12.430,00 | -1,66 % | KRW 12.700,00 | KRW 12.750,00 | KRW 12.030,00 | 97,32K |
| 2026-05-27 | KRW 12.640,00 | -3,51 % | KRW 12.910,00 | KRW 13.190,00 | KRW 12.530,00 | 137,14K |
| 2026-05-26 | KRW 13.100,00 | -0,46 % | KRW 13.460,00 | KRW 13.770,00 | KRW 13.010,00 | 126,38K |
| 2026-05-22 | KRW 13.160,00 | +6,65 % | KRW 12.390,00 | KRW 13.700,00 | KRW 12.390,00 | 217,81K |