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 9.210,00 | -1,81 % | KRW 9.380,00 | KRW 9.430,00 | KRW 9.110,00 | 32,06K |
| 2026-10-01 | KRW 9.380,00 | -0,11 % | KRW 9.310,00 | KRW 9.610,00 | KRW 9.310,00 | 45,96K |
| 2026-09-30 | KRW 9.390,00 | -4,48 % | KRW 9.770,00 | KRW 9.770,00 | KRW 9.240,00 | 68,06K |
| 2026-09-29 | KRW 9.830,00 | +1,65 % | KRW 9.750,00 | KRW 9.960,00 | KRW 9.690,00 | 230,82K |
| 2026-09-28 | KRW 9.670,00 | +0,73 % | KRW 9.510,00 | KRW 10.000,00 | KRW 9.420,00 | 331,35K |
| 2026-09-23 | KRW 9.600,00 | +0,31 % | KRW 9.700,00 | KRW 9.950,00 | KRW 9.270,00 | 346,27K |
| 2026-09-22 | KRW 9.570,00 | +9,50 % | KRW 9.330,00 | KRW 9.800,00 | KRW 9.130,00 | 411,75K |
| 2026-09-21 | KRW 8.740,00 | -1,80 % | KRW 8.850,00 | KRW 8.850,00 | KRW 8.720,00 | 100,76K |
| 2026-09-18 | KRW 8.900,00 | -0,22 % | KRW 8.900,00 | KRW 8.910,00 | KRW 8.800,00 | 23,94K |
| 2026-09-17 | KRW 8.920,00 | +0,90 % | KRW 8.770,00 | KRW 8.950,00 | KRW 8.760,00 | 41,65K |
| 2026-09-16 | KRW 8.840,00 | 0,00 % | KRW 8.760,00 | KRW 8.860,00 | KRW 8.680,00 | 18,51K |
| 2026-09-15 | KRW 8.840,00 | -0,11 % | KRW 8.760,00 | KRW 8.890,00 | KRW 8.750,00 | 20,84K |
| 2026-09-14 | KRW 8.850,00 | +1,96 % | KRW 8.690,00 | KRW 8.850,00 | KRW 8.560,00 | 35,48K |
| 2026-09-11 | KRW 8.680,00 | +0,93 % | KRW 8.600,00 | KRW 8.680,00 | KRW 8.500,00 | 10,19K |
| 2026-09-10 | KRW 8.600,00 | +1,30 % | KRW 8.490,00 | KRW 8.600,00 | KRW 8.410,00 | 22,92K |
| 2026-09-09 | KRW 8.490,00 | -0,24 % | KRW 8.570,00 | KRW 8.570,00 | KRW 8.420,00 | 17,70K |
| 2026-09-08 | KRW 8.510,00 | -1,28 % | KRW 8.610,00 | KRW 8.640,00 | KRW 8.380,00 | 21,29K |
| 2026-09-07 | KRW 8.620,00 | -0,12 % | KRW 8.570,00 | KRW 8.650,00 | KRW 8.550,00 | 18,69K |
| 2026-09-04 | KRW 8.630,00 | -0,46 % | KRW 8.650,00 | KRW 8.700,00 | KRW 8.500,00 | 15,53K |
| 2026-09-03 | KRW 8.670,00 | +0,81 % | KRW 8.600,00 | KRW 8.680,00 | KRW 8.590,00 | 15,78K |
| 2026-09-02 | KRW 8.600,00 | -0,46 % | KRW 8.640,00 | KRW 8.690,00 | KRW 8.570,00 | 11,77K |
| 2026-09-01 | KRW 8.640,00 | -0,23 % | KRW 8.650,00 | KRW 8.690,00 | KRW 8.580,00 | 17,02K |
| 2026-08-31 | KRW 8.660,00 | +1,88 % | KRW 8.490,00 | KRW 8.680,00 | KRW 8.410,00 | 57,46K |
| 2026-08-28 | KRW 8.500,00 | 0,00 % | KRW 8.570,00 | KRW 8.610,00 | KRW 8.430,00 | 34,52K |
| 2026-08-27 | KRW 8.500,00 | +2,04 % | KRW 8.260,00 | KRW 8.540,00 | KRW 8.260,00 | 41,72K |
| 2026-08-26 | KRW 8.330,00 | +0,12 % | KRW 8.290,00 | KRW 8.390,00 | KRW 8.290,00 | 17,52K |
| 2026-08-25 | KRW 8.320,00 | -0,12 % | KRW 8.330,00 | KRW 8.390,00 | KRW 8.020,00 | 20,27K |
| 2026-08-24 | KRW 8.330,00 | +1,96 % | KRW 8.220,00 | KRW 8.410,00 | KRW 8.160,00 | 43,25K |
| 2026-08-21 | KRW 8.170,00 | +0,25 % | KRW 8.070,00 | KRW 8.220,00 | KRW 8.070,00 | 21,90K |
| 2026-08-20 | KRW 8.150,00 | +1,88 % | KRW 8.000,00 | KRW 8.170,00 | KRW 7.930,00 | 29,17K |
| 2026-08-19 | KRW 8.000,00 | +0,25 % | KRW 7.970,00 | KRW 8.000,00 | KRW 7.790,00 | 18,39K |
| 2026-08-18 | KRW 7.980,00 | -0,99 % | KRW 8.050,00 | KRW 8.080,00 | KRW 7.760,00 | 64,40K |
| 2026-08-14 | KRW 8.060,00 | +1,38 % | KRW 7.950,00 | KRW 8.060,00 | KRW 7.900,00 | 26,92K |
| 2026-08-13 | KRW 7.950,00 | -4,45 % | KRW 8.320,00 | KRW 8.320,00 | KRW 7.920,00 | 62,07K |
| 2026-08-12 | KRW 8.320,00 | -1,19 % | KRW 8.360,00 | KRW 8.390,00 | KRW 8.190,00 | 20,89K |
| 2026-08-11 | KRW 8.420,00 | +0,96 % | KRW 8.290,00 | KRW 8.420,00 | KRW 8.290,00 | 15,65K |
| 2026-08-10 | KRW 8.340,00 | -0,24 % | KRW 8.300,00 | KRW 8.520,00 | KRW 8.260,00 | 50,49K |
| 2026-08-07 | KRW 8.360,00 | +2,45 % | KRW 8.110,00 | KRW 8.380,00 | KRW 8.110,00 | 32,53K |
| 2026-08-06 | KRW 8.160,00 | +0,62 % | KRW 8.110,00 | KRW 8.190,00 | KRW 8.060,00 | 13,61K |
| 2026-08-05 | KRW 8.110,00 | +1,12 % | KRW 8.020,00 | KRW 8.200,00 | KRW 8.010,00 | 21,24K |
| 2026-08-04 | KRW 8.020,00 | +0,50 % | KRW 8.000,00 | KRW 8.090,00 | KRW 7.880,00 | 17,66K |
| 2026-08-03 | KRW 7.980,00 | +3,23 % | KRW 7.730,00 | KRW 8.170,00 | KRW 7.670,00 | 88,05K |
| 2026-07-31 | KRW 7.730,00 | 0,00 % | KRW 7.730,00 | KRW 7.770,00 | KRW 7.540,00 | 18,97K |
| 2026-07-30 | KRW 7.730,00 | +9,65 % | KRW 7.210,00 | KRW 7.890,00 | KRW 7.060,00 | 117,68K |
| 2026-07-29 | KRW 7.050,00 | -2,89 % | KRW 7.290,00 | KRW 7.330,00 | KRW 7.050,00 | 24,57K |
| 2026-07-28 | KRW 7.260,00 | -1,89 % | KRW 7.340,00 | KRW 7.440,00 | KRW 7.100,00 | 22,96K |
| 2026-07-27 | KRW 7.400,00 | -0,54 % | KRW 7.460,00 | KRW 7.500,00 | KRW 7.350,00 | 8,71K |
| 2026-07-24 | KRW 7.440,00 | +0,13 % | KRW 7.270,00 | KRW 7.500,00 | KRW 7.270,00 | 14,49K |
| 2026-07-23 | KRW 7.430,00 | +2,20 % | KRW 7.270,00 | KRW 7.430,00 | KRW 7.170,00 | 13,23K |
| 2026-07-22 | KRW 7.270,00 | +2,25 % | KRW 7.130,00 | KRW 7.490,00 | KRW 7.120,00 | 28,16K |
| 2026-07-21 | KRW 7.110,00 | -2,74 % | KRW 7.340,00 | KRW 7.340,00 | KRW 7.100,00 | 18,16K |
| 2026-07-20 | KRW 7.310,00 | +0,14 % | KRW 7.480,00 | KRW 7.480,00 | KRW 7.130,00 | 46,00K |
| 2026-07-16 | KRW 7.300,00 | +1,11 % | KRW 7.220,00 | KRW 7.450,00 | KRW 7.160,00 | 24,36K |
| 2026-07-15 | KRW 7.220,00 | +0,28 % | KRW 7.200,00 | KRW 7.220,00 | KRW 7.100,00 | 15,13K |
| 2026-07-14 | KRW 7.200,00 | +0,84 % | KRW 7.000,00 | KRW 7.220,00 | KRW 6.940,00 | 28,26K |
| 2026-07-13 | KRW 7.140,00 | -0,42 % | KRW 7.170,00 | KRW 7.300,00 | KRW 7.000,00 | 24,93K |
| 2026-07-10 | KRW 7.170,00 | -0,42 % | KRW 7.220,00 | KRW 7.270,00 | KRW 7.130,00 | 24,58K |
| 2026-07-09 | KRW 7.200,00 | -0,28 % | KRW 7.220,00 | KRW 7.260,00 | KRW 7.080,00 | 18,95K |
| 2026-07-08 | KRW 7.220,00 | +0,42 % | KRW 7.160,00 | KRW 7.290,00 | KRW 7.080,00 | 42,19K |
| 2026-07-07 | KRW 7.190,00 | +0,84 % | KRW 7.130,00 | KRW 7.270,00 | KRW 7.050,00 | 34,99K |
| 2026-07-06 | KRW 7.130,00 | -0,70 % | KRW 7.310,00 | KRW 7.310,00 | KRW 7.130,00 | 35,59K |
| 2026-07-03 | KRW 7.180,00 | -0,14 % | KRW 7.150,00 | KRW 7.300,00 | KRW 7.100,00 | 16,53K |
| 2026-07-02 | KRW 7.190,00 | -1,24 % | KRW 7.260,00 | KRW 7.400,00 | KRW 7.140,00 | 13,28K |
| 2026-07-01 | KRW 7.280,00 | +1,53 % | KRW 7.370,00 | KRW 7.370,00 | KRW 7.120,00 | 14,05K |
| 2026-06-30 | KRW 7.170,00 | -1,78 % | KRW 7.340,00 | KRW 7.350,00 | KRW 7.150,00 | 9,58K |
| 2026-06-29 | KRW 7.300,00 | +3,84 % | KRW 7.030,00 | KRW 7.330,00 | KRW 7.030,00 | 14,92K |
| 2026-06-26 | KRW 7.030,00 | -1,68 % | KRW 7.110,00 | KRW 7.110,00 | KRW 6.810,00 | 65,47K |
| 2026-06-25 | KRW 7.150,00 | +2,14 % | KRW 7.030,00 | KRW 7.170,00 | KRW 6.980,00 | 61,89K |
| 2026-06-24 | KRW 7.000,00 | -2,23 % | KRW 7.200,00 | KRW 7.220,00 | KRW 6.890,00 | 60,22K |
| 2026-06-23 | KRW 7.160,00 | -2,45 % | KRW 7.340,00 | KRW 7.370,00 | KRW 7.090,00 | 62,65K |
| 2026-06-22 | KRW 7.340,00 | -1,87 % | KRW 7.480,00 | KRW 7.490,00 | KRW 7.250,00 | 47,62K |
| 2026-06-19 | KRW 7.480,00 | -1,71 % | KRW 7.610,00 | KRW 7.620,00 | KRW 7.330,00 | 26,76K |
| 2026-06-18 | KRW 7.610,00 | -2,06 % | KRW 7.770,00 | KRW 7.770,00 | KRW 7.500,00 | 39,90K |
| 2026-06-17 | KRW 7.770,00 | 0,00 % | KRW 7.760,00 | KRW 7.850,00 | KRW 7.600,00 | 30,09K |
| 2026-06-16 | KRW 7.770,00 | -1,15 % | KRW 7.860,00 | KRW 7.890,00 | KRW 7.770,00 | 16,39K |
| 2026-06-15 | KRW 7.860,00 | -0,38 % | KRW 7.810,00 | KRW 7.900,00 | KRW 7.810,00 | 22,54K |
| 2026-06-12 | KRW 7.890,00 | +4,23 % | KRW 7.660,00 | KRW 7.950,00 | KRW 7.580,00 | 35,66K |
| 2026-06-11 | KRW 7.570,00 | -0,39 % | KRW 7.550,00 | KRW 7.590,00 | KRW 7.490,00 | 13,66K |
| 2026-06-10 | KRW 7.600,00 | -1,04 % | KRW 7.650,00 | KRW 7.740,00 | KRW 7.460,00 | 31,09K |
| 2026-06-09 | KRW 7.680,00 | +3,23 % | KRW 7.450,00 | KRW 7.700,00 | KRW 7.380,00 | 32,38K |
| 2026-06-08 | KRW 7.440,00 | -1,98 % | KRW 7.590,00 | KRW 7.600,00 | KRW 7.250,00 | 67,39K |
| 2026-06-05 | KRW 7.590,00 | -0,13 % | KRW 7.600,00 | KRW 7.670,00 | KRW 7.530,00 | 19,65K |
| 2026-06-04 | KRW 7.600,00 | -0,39 % | KRW 7.630,00 | KRW 7.900,00 | KRW 7.510,00 | 40,98K |
| 2026-06-02 | KRW 7.630,00 | -0,52 % | KRW 7.680,00 | KRW 7.740,00 | KRW 7.540,00 | 37,80K |
| 2026-06-01 | KRW 7.670,00 | -3,28 % | KRW 7.930,00 | KRW 7.950,00 | KRW 7.600,00 | 58,03K |
| 2026-05-29 | KRW 7.930,00 | -1,49 % | KRW 8.040,00 | KRW 8.050,00 | KRW 7.830,00 | 62,83K |
| 2026-05-28 | KRW 8.050,00 | +0,63 % | KRW 8.000,00 | KRW 8.050,00 | KRW 7.830,00 | 33,73K |
| 2026-05-27 | KRW 8.000,00 | -3,73 % | KRW 8.310,00 | KRW 8.310,00 | KRW 7.780,00 | 92,40K |
| 2026-05-26 | KRW 8.310,00 | +2,09 % | KRW 8.140,00 | KRW 8.330,00 | KRW 8.100,00 | 53,40K |
| 2026-05-22 | KRW 8.140,00 | 0,00 % | KRW 8.210,00 | KRW 8.220,00 | KRW 7.970,00 | 100,58K |