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 6.350,00 | -1,24 % | KRW 6.430,00 | KRW 6.490,00 | KRW 6.330,00 | 11,90K |
| 2026-10-01 | KRW 6.430,00 | -0,31 % | KRW 6.410,00 | KRW 6.500,00 | KRW 6.390,00 | 9,44K |
| 2026-09-30 | KRW 6.450,00 | +1,26 % | KRW 6.470,00 | KRW 6.540,00 | KRW 6.380,00 | 6,81K |
| 2026-09-29 | KRW 6.370,00 | -2,75 % | KRW 6.490,00 | KRW 6.530,00 | KRW 6.310,00 | 9,43K |
| 2026-09-28 | KRW 6.550,00 | +3,15 % | KRW 6.380,00 | KRW 6.590,00 | KRW 6.340,00 | 11,74K |
| 2026-09-23 | KRW 6.350,00 | -1,09 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.210,00 | 25,11K |
| 2026-09-22 | KRW 6.420,00 | -0,16 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.310,00 | 19,27K |
| 2026-09-21 | KRW 6.430,00 | -4,88 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.390,00 | 56,32K |
| 2026-09-18 | KRW 6.760,00 | -0,59 % | KRW 6.800,00 | KRW 7.150,00 | KRW 6.460,00 | 140,10K |
| 2026-09-17 | KRW 6.800,00 | -3,13 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.770,00 | 114,62K |
| 2026-09-16 | KRW 7.020,00 | -24,27 % | KRW 9.300,00 | KRW 9.670,00 | KRW 6.810,00 | 387,14K |
| 2026-09-15 | KRW 9.270,00 | +13,74 % | KRW 8.090,00 | KRW 9.500,00 | KRW 8.090,00 | 130,54K |
| 2026-09-14 | KRW 8.150,00 | +3,16 % | KRW 7.930,00 | KRW 8.180,00 | KRW 7.890,00 | 11,13K |
| 2026-09-11 | KRW 7.900,00 | -1,74 % | KRW 7.970,00 | KRW 8.040,00 | KRW 7.890,00 | 5,78K |
| 2026-09-10 | KRW 8.040,00 | -1,11 % | KRW 8.130,00 | KRW 8.180,00 | KRW 7.910,00 | 8,72K |
| 2026-09-09 | KRW 8.130,00 | -0,85 % | KRW 8.390,00 | KRW 8.390,00 | KRW 7.900,00 | 8,18K |
| 2026-09-08 | KRW 8.200,00 | -9,09 % | KRW 9.020,00 | KRW 9.020,00 | KRW 8.160,00 | 27,62K |
| 2026-09-07 | KRW 9.020,00 | -5,35 % | KRW 9.530,00 | KRW 9.560,00 | KRW 9.000,00 | 18,24K |
| 2026-09-04 | KRW 9.530,00 | +3,70 % | KRW 9.200,00 | KRW 9.530,00 | KRW 8.950,00 | 30,39K |
| 2026-09-03 | KRW 9.190,00 | +4,79 % | KRW 8.880,00 | KRW 9.230,00 | KRW 8.830,00 | 55,99K |
| 2026-09-02 | KRW 8.770,00 | +0,69 % | KRW 8.700,00 | KRW 8.890,00 | KRW 8.700,00 | 12,11K |
| 2026-09-01 | KRW 8.710,00 | +2,47 % | KRW 8.360,00 | KRW 8.740,00 | KRW 8.360,00 | 14,16K |
| 2026-08-31 | KRW 8.500,00 | +2,29 % | KRW 8.320,00 | KRW 8.550,00 | KRW 8.230,00 | 16,58K |
| 2026-08-28 | KRW 8.310,00 | +2,85 % | KRW 7.940,00 | KRW 8.320,00 | KRW 7.940,00 | 11,85K |
| 2026-08-27 | KRW 8.080,00 | +3,46 % | KRW 7.740,00 | KRW 8.190,00 | KRW 7.650,00 | 17,04K |
| 2026-08-26 | KRW 7.810,00 | -0,51 % | KRW 7.710,00 | KRW 7.820,00 | KRW 7.710,00 | 8,48K |
| 2026-08-25 | KRW 7.850,00 | +0,64 % | KRW 7.880,00 | KRW 7.900,00 | KRW 7.710,00 | 2,71K |
| 2026-08-24 | KRW 7.800,00 | -1,76 % | KRW 7.930,00 | KRW 7.930,00 | KRW 7.710,00 | 3,38K |
| 2026-08-21 | KRW 7.940,00 | -0,63 % | KRW 7.920,00 | KRW 8.130,00 | KRW 7.710,00 | 5,37K |
| 2026-08-20 | KRW 7.990,00 | -0,75 % | KRW 7.970,00 | KRW 8.210,00 | KRW 7.880,00 | 3,98K |
| 2026-08-19 | KRW 8.050,00 | -2,90 % | KRW 8.200,00 | KRW 8.300,00 | KRW 7.950,00 | 7,70K |
| 2026-08-18 | KRW 8.290,00 | -6,22 % | KRW 8.840,00 | KRW 8.870,00 | KRW 8.290,00 | 14,57K |
| 2026-08-14 | KRW 8.840,00 | +3,03 % | KRW 8.590,00 | KRW 8.980,00 | KRW 8.590,00 | 9,79K |
| 2026-08-13 | KRW 8.580,00 | -2,28 % | KRW 8.750,00 | KRW 9.020,00 | KRW 8.580,00 | 14,59K |
| 2026-08-12 | KRW 8.780,00 | -0,68 % | KRW 8.690,00 | KRW 9.000,00 | KRW 8.680,00 | 3,58K |
| 2026-08-11 | KRW 8.840,00 | -0,34 % | KRW 8.700,00 | KRW 8.990,00 | KRW 8.700,00 | 2,07K |
| 2026-08-10 | KRW 8.870,00 | +1,72 % | KRW 8.610,00 | KRW 9.010,00 | KRW 8.530,00 | 22,93K |
| 2026-08-07 | KRW 8.720,00 | -0,11 % | KRW 8.730,00 | KRW 8.880,00 | KRW 8.660,00 | 1,01K |
| 2026-08-06 | KRW 8.730,00 | -0,68 % | KRW 8.720,00 | KRW 8.940,00 | KRW 8.600,00 | 19,95K |
| 2026-08-05 | KRW 8.790,00 | -1,90 % | KRW 8.960,00 | KRW 8.960,00 | KRW 8.790,00 | 1,96K |
| 2026-08-04 | KRW 8.960,00 | +0,90 % | KRW 8.470,00 | KRW 8.970,00 | KRW 8.470,00 | 4,23K |
| 2026-08-03 | KRW 8.880,00 | +1,60 % | KRW 8.740,00 | KRW 9.000,00 | KRW 8.620,00 | 2,61K |
| 2026-07-31 | KRW 8.740,00 | -0,11 % | KRW 8.510,00 | KRW 8.990,00 | KRW 8.510,00 | 4,83K |
| 2026-07-30 | KRW 8.750,00 | +0,57 % | KRW 8.180,00 | KRW 8.800,00 | KRW 8.180,00 | 9,58K |
| 2026-07-29 | KRW 8.700,00 | -1,47 % | KRW 9.000,00 | KRW 9.010,00 | KRW 8.560,00 | 17,72K |
| 2026-07-28 | KRW 8.830,00 | -2,32 % | KRW 8.750,00 | KRW 9.050,00 | KRW 8.710,00 | 12,56K |
| 2026-07-27 | KRW 9.040,00 | +0,33 % | KRW 9.050,00 | KRW 9.070,00 | KRW 8.750,00 | 9,45K |
| 2026-07-24 | KRW 9.010,00 | +0,67 % | KRW 8.870,00 | KRW 9.020,00 | KRW 8.800,00 | 5,33K |
| 2026-07-23 | KRW 8.950,00 | -0,67 % | KRW 9.010,00 | KRW 9.070,00 | KRW 8.860,00 | 6,69K |
| 2026-07-22 | KRW 9.010,00 | +2,50 % | KRW 8.810,00 | KRW 9.060,00 | KRW 8.740,00 | 32,07K |
| 2026-07-21 | KRW 8.790,00 | +0,11 % | KRW 8.270,00 | KRW 8.870,00 | KRW 8.270,00 | 18,10K |
| 2026-07-20 | KRW 8.780,00 | +1,86 % | KRW 8.620,00 | KRW 8.840,00 | KRW 8.020,00 | 13,99K |
| 2026-07-16 | KRW 8.620,00 | +2,01 % | KRW 8.410,00 | KRW 8.720,00 | KRW 8.410,00 | 10,37K |
| 2026-07-15 | KRW 8.450,00 | +1,81 % | KRW 8.240,00 | KRW 8.530,00 | KRW 8.240,00 | 11,57K |
| 2026-07-14 | KRW 8.300,00 | 0,00 % | KRW 8.240,00 | KRW 8.370,00 | KRW 8.160,00 | 9,01K |
| 2026-07-13 | KRW 8.300,00 | -2,81 % | KRW 8.600,00 | KRW 8.600,00 | KRW 8.170,00 | 5,11K |
| 2026-07-10 | KRW 8.540,00 | +0,23 % | KRW 8.360,00 | KRW 8.600,00 | KRW 8.360,00 | 5,94K |
| 2026-07-09 | KRW 8.520,00 | +2,28 % | KRW 8.020,00 | KRW 8.590,00 | KRW 8.020,00 | 21,73K |
| 2026-07-08 | KRW 8.330,00 | -0,12 % | KRW 8.330,00 | KRW 8.350,00 | KRW 7.770,00 | 11,88K |
| 2026-07-07 | KRW 8.340,00 | +0,48 % | KRW 8.080,00 | KRW 8.500,00 | KRW 8.050,00 | 9,46K |
| 2026-07-06 | KRW 8.300,00 | -2,58 % | KRW 8.580,00 | KRW 8.590,00 | KRW 8.150,00 | 23,86K |
| 2026-07-03 | KRW 8.520,00 | +1,43 % | KRW 8.400,00 | KRW 8.600,00 | KRW 8.080,00 | 6,09K |
| 2026-07-02 | KRW 8.400,00 | +0,12 % | KRW 8.330,00 | KRW 8.700,00 | KRW 8.200,00 | 4,09K |
| 2026-07-01 | KRW 8.390,00 | +0,24 % | KRW 8.370,00 | KRW 8.560,00 | KRW 8.160,00 | 20,18K |
| 2026-06-30 | KRW 8.370,00 | +4,49 % | KRW 7.850,00 | KRW 8.400,00 | KRW 7.720,00 | 33,05K |
| 2026-06-29 | KRW 8.010,00 | +8,10 % | KRW 7.350,00 | KRW 8.050,00 | KRW 7.130,00 | 33,87K |
| 2026-06-26 | KRW 7.410,00 | -2,11 % | KRW 7.570,00 | KRW 7.570,00 | KRW 7.090,00 | 22,29K |
| 2026-06-25 | KRW 7.570,00 | -2,45 % | KRW 7.500,00 | KRW 7.750,00 | KRW 7.480,00 | 17,36K |
| 2026-06-24 | KRW 7.760,00 | +0,78 % | KRW 7.700,00 | KRW 7.760,00 | KRW 7.310,00 | 19,11K |
| 2026-06-23 | KRW 7.700,00 | -3,51 % | KRW 7.810,00 | KRW 7.820,00 | KRW 7.420,00 | 24,83K |
| 2026-06-22 | KRW 7.980,00 | -0,13 % | KRW 7.990,00 | KRW 8.200,00 | KRW 7.620,00 | 11,73K |
| 2026-06-19 | KRW 7.990,00 | -1,96 % | KRW 8.000,00 | KRW 8.150,00 | KRW 7.600,00 | 20,06K |
| 2026-06-18 | KRW 8.150,00 | 0,00 % | KRW 8.230,00 | KRW 8.230,00 | KRW 7.830,00 | 20,69K |
| 2026-06-17 | KRW 8.150,00 | -0,85 % | KRW 8.300,00 | KRW 8.370,00 | KRW 8.000,00 | 24,87K |
| 2026-06-16 | KRW 8.220,00 | +0,12 % | KRW 8.150,00 | KRW 8.370,00 | KRW 8.100,00 | 22,82K |
| 2026-06-15 | KRW 8.210,00 | +5,39 % | KRW 7.830,00 | KRW 8.240,00 | KRW 7.800,00 | 20,77K |
| 2026-06-12 | KRW 7.790,00 | +1,17 % | KRW 7.990,00 | KRW 7.990,00 | KRW 7.620,00 | 5,61K |
| 2026-06-11 | KRW 7.700,00 | -0,65 % | KRW 7.740,00 | KRW 7.750,00 | KRW 7.450,00 | 4,92K |
| 2026-06-10 | KRW 7.750,00 | +3,20 % | KRW 7.450,00 | KRW 7.880,00 | KRW 7.260,00 | 16,30K |
| 2026-06-09 | KRW 7.510,00 | +1,21 % | KRW 7.410,00 | KRW 7.540,00 | KRW 7.230,00 | 19,15K |
| 2026-06-08 | KRW 7.420,00 | -7,48 % | KRW 7.800,00 | KRW 7.820,00 | KRW 7.410,00 | 28,29K |
| 2026-06-05 | KRW 8.020,00 | -0,12 % | KRW 7.950,00 | KRW 8.100,00 | KRW 7.380,00 | 48,28K |
| 2026-06-04 | KRW 8.030,00 | +0,50 % | KRW 7.990,00 | KRW 8.070,00 | KRW 7.710,00 | 15,56K |
| 2026-06-02 | KRW 7.990,00 | -1,96 % | KRW 7.610,00 | KRW 8.050,00 | KRW 7.610,00 | 30,07K |
| 2026-06-01 | KRW 8.150,00 | +0,49 % | KRW 8.110,00 | KRW 8.480,00 | KRW 7.580,00 | 48,22K |
| 2026-05-29 | KRW 8.110,00 | -1,70 % | KRW 8.030,00 | KRW 8.460,00 | KRW 7.900,00 | 23,51K |
| 2026-05-28 | KRW 8.250,00 | -2,94 % | KRW 8.440,00 | KRW 8.600,00 | KRW 7.820,00 | 18,24K |
| 2026-05-27 | KRW 8.500,00 | -2,41 % | KRW 8.630,00 | KRW 8.790,00 | KRW 8.320,00 | 13,80K |
| 2026-05-26 | KRW 8.710,00 | +0,93 % | KRW 8.520,00 | KRW 8.950,00 | KRW 8.460,00 | 42,51K |
| 2026-05-22 | KRW 8.630,00 | +1,17 % | KRW 8.500,00 | KRW 8.630,00 | KRW 8.390,00 | 17,21K |