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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 5.910,00 | -0,84 % | KRW 5.960,00 | KRW 6.070,00 | KRW 5.900,00 | 54,65K |
| 2026-09-29 | KRW 5.960,00 | -2,77 % | KRW 6.120,00 | KRW 6.190,00 | KRW 5.940,00 | 48,97K |
| 2026-09-28 | KRW 6.130,00 | +0,49 % | KRW 6.170,00 | KRW 6.330,00 | KRW 6.100,00 | 49,33K |
| 2026-09-23 | KRW 6.100,00 | +1,84 % | KRW 5.950,00 | KRW 6.170,00 | KRW 5.950,00 | 92,31K |
| 2026-09-22 | KRW 5.990,00 | +1,01 % | KRW 6.070,00 | KRW 6.170,00 | KRW 5.850,00 | 90,49K |
| 2026-09-21 | KRW 5.930,00 | +0,85 % | KRW 5.830,00 | KRW 6.090,00 | KRW 5.830,00 | 67,20K |
| 2026-09-18 | KRW 5.880,00 | +0,51 % | KRW 5.960,00 | KRW 5.980,00 | KRW 5.820,00 | 43,57K |
| 2026-09-17 | KRW 5.850,00 | -2,50 % | KRW 6.000,00 | KRW 6.090,00 | KRW 5.850,00 | 51,49K |
| 2026-09-16 | KRW 6.000,00 | +3,09 % | KRW 5.870,00 | KRW 6.120,00 | KRW 5.810,00 | 61,49K |
| 2026-09-15 | KRW 5.820,00 | -4,59 % | KRW 6.000,00 | KRW 6.120,00 | KRW 5.780,00 | 128,89K |
| 2026-09-14 | KRW 6.100,00 | -3,17 % | KRW 6.280,00 | KRW 6.640,00 | KRW 6.090,00 | 148,50K |
| 2026-09-11 | KRW 6.300,00 | +8,06 % | KRW 5.820,00 | KRW 6.350,00 | KRW 5.750,00 | 261,27K |
| 2026-09-10 | KRW 5.830,00 | +5,42 % | KRW 5.600,00 | KRW 5.900,00 | KRW 5.440,00 | 133,22K |
| 2026-09-09 | KRW 5.530,00 | -0,90 % | KRW 5.570,00 | KRW 5.630,00 | KRW 5.390,00 | 51,32K |
| 2026-09-08 | KRW 5.580,00 | +5,68 % | KRW 5.280,00 | KRW 5.890,00 | KRW 5.280,00 | 156,98K |
| 2026-09-07 | KRW 5.280,00 | +3,73 % | KRW 5.100,00 | KRW 5.520,00 | KRW 5.010,00 | 58,63K |
| 2026-09-04 | KRW 5.090,00 | -3,23 % | KRW 5.240,00 | KRW 5.270,00 | KRW 5.050,00 | 65,10K |
| 2026-09-03 | KRW 5.260,00 | +1,15 % | KRW 5.200,00 | KRW 5.470,00 | KRW 5.200,00 | 92,92K |
| 2026-09-02 | KRW 5.200,00 | +0,58 % | KRW 5.150,00 | KRW 5.340,00 | KRW 5.040,00 | 85,25K |
| 2026-09-01 | KRW 5.170,00 | +6,49 % | KRW 4.855,00 | KRW 5.520,00 | KRW 4.770,00 | 150,02K |
| 2026-08-31 | KRW 4.855,00 | -2,61 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.790,00 | 58,93K |
| 2026-08-28 | KRW 4.985,00 | -1,48 % | KRW 5.110,00 | KRW 5.200,00 | KRW 4.755,00 | 192,94K |
| 2026-08-27 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-26 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-25 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-24 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-21 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-20 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-19 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-18 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-14 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-13 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-12 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-11 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-10 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-07 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.060,00 | 0 |
| 2026-08-06 | KRW 5.060,00 | +0,60 % | KRW 4.990,00 | KRW 5.200,00 | KRW 4.960,00 | 122,64K |
| 2026-08-05 | KRW 5.030,00 | +3,93 % | KRW 4.840,00 | KRW 5.090,00 | KRW 4.840,00 | 85,40K |
| 2026-08-04 | KRW 4.840,00 | +9,01 % | KRW 4.470,00 | KRW 4.870,00 | KRW 4.470,00 | 96,19K |
| 2026-08-03 | KRW 4.440,00 | +3,74 % | KRW 4.290,00 | KRW 4.550,00 | KRW 4.290,00 | 72,50K |
| 2026-07-31 | KRW 4.280,00 | 0,00 % | KRW 4.290,00 | KRW 4.390,00 | KRW 4.250,00 | 103,98K |
| 2026-07-30 | KRW 4.280,00 | +1,90 % | KRW 4.050,00 | KRW 4.460,00 | KRW 3.990,00 | 115,54K |
| 2026-07-29 | KRW 4.200,00 | -6,46 % | KRW 4.490,00 | KRW 4.580,00 | KRW 4.080,00 | 130,98K |
| 2026-07-28 | KRW 4.490,00 | -5,27 % | KRW 4.700,00 | KRW 4.710,00 | KRW 4.360,00 | 160,75K |
| 2026-07-27 | KRW 4.740,00 | -2,07 % | KRW 4.840,00 | KRW 4.900,00 | KRW 4.700,00 | 57,79K |
| 2026-07-24 | KRW 4.840,00 | -1,63 % | KRW 4.920,00 | KRW 5.030,00 | KRW 4.830,00 | 56,11K |
| 2026-07-23 | KRW 4.920,00 | +2,50 % | KRW 4.800,00 | KRW 4.940,00 | KRW 4.770,00 | 46,46K |
| 2026-07-22 | KRW 4.800,00 | +4,58 % | KRW 4.750,00 | KRW 4.900,00 | KRW 4.680,00 | 97,00K |
| 2026-07-21 | KRW 4.590,00 | -3,57 % | KRW 4.770,00 | KRW 4.840,00 | KRW 4.520,00 | 163,68K |
| 2026-07-20 | KRW 4.760,00 | -3,84 % | KRW 4.890,00 | KRW 4.900,00 | KRW 4.700,00 | 86,21K |
| 2026-07-16 | KRW 4.950,00 | -1,00 % | KRW 4.850,00 | KRW 4.990,00 | KRW 4.850,00 | 31,27K |
| 2026-07-15 | KRW 5.000,00 | +2,88 % | KRW 4.880,00 | KRW 5.070,00 | KRW 4.880,00 | 59,97K |
| 2026-07-14 | KRW 4.860,00 | -1,02 % | KRW 4.910,00 | KRW 5.000,00 | KRW 4.800,00 | 84,92K |
| 2026-07-13 | KRW 4.910,00 | -2,00 % | KRW 5.150,00 | KRW 5.220,00 | KRW 4.910,00 | 79,62K |
| 2026-07-10 | KRW 5.010,00 | +0,80 % | KRW 4.920,00 | KRW 5.070,00 | KRW 4.920,00 | 40,34K |
| 2026-07-09 | KRW 4.970,00 | -0,20 % | KRW 4.990,00 | KRW 5.140,00 | KRW 4.920,00 | 62,40K |
| 2026-07-08 | KRW 4.980,00 | -3,30 % | KRW 5.150,00 | KRW 5.160,00 | KRW 4.950,00 | 94,95K |
| 2026-07-07 | KRW 5.150,00 | -1,53 % | KRW 5.220,00 | KRW 5.290,00 | KRW 5.020,00 | 94,23K |
| 2026-07-06 | KRW 5.230,00 | +0,38 % | KRW 5.310,00 | KRW 5.310,00 | KRW 5.150,00 | 53,51K |
| 2026-07-03 | KRW 5.210,00 | +3,58 % | KRW 5.030,00 | KRW 5.210,00 | KRW 4.930,00 | 81,14K |
| 2026-07-02 | KRW 5.030,00 | -4,37 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.000,00 | 95,34K |
| 2026-07-01 | KRW 5.260,00 | +2,94 % | KRW 5.120,00 | KRW 5.310,00 | KRW 5.110,00 | 66,21K |
| 2026-06-30 | KRW 5.110,00 | -3,22 % | KRW 5.280,00 | KRW 5.380,00 | KRW 5.110,00 | 68,21K |
| 2026-06-29 | KRW 5.280,00 | +6,88 % | KRW 4.910,00 | KRW 5.400,00 | KRW 4.910,00 | 144,65K |
| 2026-06-26 | KRW 4.940,00 | -4,08 % | KRW 5.160,00 | KRW 5.240,00 | KRW 4.940,00 | 180,76K |
| 2026-06-25 | KRW 5.150,00 | -1,34 % | KRW 5.200,00 | KRW 5.320,00 | KRW 5.130,00 | 72,93K |
| 2026-06-24 | KRW 5.220,00 | +1,56 % | KRW 5.110,00 | KRW 5.360,00 | KRW 5.090,00 | 102,89K |
| 2026-06-23 | KRW 5.140,00 | -4,10 % | KRW 5.360,00 | KRW 5.440,00 | KRW 5.120,00 | 119,72K |
| 2026-06-22 | KRW 5.360,00 | -1,83 % | KRW 5.460,00 | KRW 5.530,00 | KRW 5.320,00 | 62,67K |
| 2026-06-19 | KRW 5.460,00 | -4,04 % | KRW 5.690,00 | KRW 5.780,00 | KRW 5.310,00 | 136,71K |
| 2026-06-18 | KRW 5.690,00 | -3,72 % | KRW 5.910,00 | KRW 5.970,00 | KRW 5.690,00 | 56,60K |
| 2026-06-17 | KRW 5.910,00 | +0,51 % | KRW 5.940,00 | KRW 6.300,00 | KRW 5.870,00 | 109,09K |
| 2026-06-16 | KRW 5.880,00 | +1,73 % | KRW 5.920,00 | KRW 6.300,00 | KRW 5.750,00 | 143,36K |
| 2026-06-15 | KRW 5.780,00 | +5,67 % | KRW 5.510,00 | KRW 5.950,00 | KRW 5.510,00 | 115,48K |
| 2026-06-12 | KRW 5.470,00 | +3,60 % | KRW 5.280,00 | KRW 5.800,00 | KRW 5.280,00 | 84,07K |
| 2026-06-11 | KRW 5.280,00 | -0,56 % | KRW 5.260,00 | KRW 5.360,00 | KRW 5.170,00 | 85,36K |
| 2026-06-10 | KRW 5.310,00 | -1,67 % | KRW 5.400,00 | KRW 5.500,00 | KRW 5.210,00 | 100 |
| 2026-06-09 | KRW 5.400,00 | +2,27 % | KRW 5.320,00 | KRW 6.000,00 | KRW 5.320,00 | 113,44K |
| 2026-06-08 | KRW 5.280,00 | -6,88 % | KRW 5.480,00 | KRW 5.610,00 | KRW 5.100,00 | 143,26K |
| 2026-06-05 | KRW 5.670,00 | -1,05 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.500,00 | 95,00K |
| 2026-06-04 | KRW 5.730,00 | -0,69 % | KRW 5.760,00 | KRW 5.870,00 | KRW 5.550,00 | 111,20K |
| 2026-06-02 | KRW 5.770,00 | -3,83 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.560,00 | 267,26K |
| 2026-06-01 | KRW 6.000,00 | -12,15 % | KRW 6.830,00 | KRW 6.840,00 | KRW 5.960,00 | 388,09K |
| 2026-05-29 | KRW 6.830,00 | +0,44 % | KRW 6.800,00 | KRW 7.220,00 | KRW 6.430,00 | 200,64K |
| 2026-05-28 | KRW 6.800,00 | -2,72 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.610,00 | 132,13K |
| 2026-05-27 | KRW 6.990,00 | -4,12 % | KRW 7.290,00 | KRW 7.380,00 | KRW 6.950,00 | 190,88K |
| 2026-05-26 | KRW 7.290,00 | +2,68 % | KRW 7.340,00 | KRW 7.530,00 | KRW 7.100,00 | 294,03K |
| 2026-05-22 | KRW 7.100,00 | +12,16 % | KRW 6.350,00 | KRW 7.270,00 | KRW 6.350,00 | 379,51K |
| 2026-05-21 | KRW 6.330,00 | -1,09 % | KRW 6.450,00 | KRW 6.630,00 | KRW 6.260,00 | 210,46K |
| 2026-05-20 | KRW 6.400,00 | -4,90 % | KRW 6.730,00 | KRW 6.800,00 | KRW 6.330,00 | 208,74K |