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 8.620,00 | -1,49 % | KRW 8.790,00 | KRW 8.850,00 | KRW 8.460,00 | 116,27K |
| 2026-10-01 | KRW 8.750,00 | +3,67 % | KRW 8.480,00 | KRW 8.790,00 | KRW 8.360,00 | 163,18K |
| 2026-09-30 | KRW 8.440,00 | +6,84 % | KRW 7.900,00 | KRW 8.510,00 | KRW 7.900,00 | 308,49K |
| 2026-09-29 | KRW 7.900,00 | +1,28 % | KRW 7.800,00 | KRW 7.970,00 | KRW 7.650,00 | 70,60K |
| 2026-09-28 | KRW 7.800,00 | -2,86 % | KRW 7.950,00 | KRW 8.030,00 | KRW 7.800,00 | 139,28K |
| 2026-09-23 | KRW 8.030,00 | +10,15 % | KRW 7.320,00 | KRW 8.220,00 | KRW 7.140,00 | 586,38K |
| 2026-09-22 | KRW 7.290,00 | +0,69 % | KRW 7.360,00 | KRW 7.480,00 | KRW 7.210,00 | 204,27K |
| 2026-09-21 | KRW 7.240,00 | +2,70 % | KRW 7.050,00 | KRW 7.400,00 | KRW 6.980,00 | 126,39K |
| 2026-09-18 | KRW 7.050,00 | +2,17 % | KRW 7.050,00 | KRW 7.140,00 | KRW 6.930,00 | 74,71K |
| 2026-09-17 | KRW 6.900,00 | +0,29 % | KRW 6.840,00 | KRW 7.040,00 | KRW 6.840,00 | 36,66K |
| 2026-09-16 | KRW 6.880,00 | +3,46 % | KRW 6.650,00 | KRW 6.930,00 | KRW 6.570,00 | 47,66K |
| 2026-09-15 | KRW 6.650,00 | -3,76 % | KRW 6.910,00 | KRW 7.020,00 | KRW 6.590,00 | 116,95K |
| 2026-09-14 | KRW 6.910,00 | -3,63 % | KRW 7.150,00 | KRW 7.150,00 | KRW 6.870,00 | 68,07K |
| 2026-09-11 | KRW 7.170,00 | -1,38 % | KRW 7.120,00 | KRW 7.230,00 | KRW 7.010,00 | 45,18K |
| 2026-09-10 | KRW 7.270,00 | +3,71 % | KRW 6.940,00 | KRW 7.310,00 | KRW 6.890,00 | 128,86K |
| 2026-09-09 | KRW 7.010,00 | +0,43 % | KRW 6.940,00 | KRW 7.130,00 | KRW 6.940,00 | 76,78K |
| 2026-09-08 | KRW 6.980,00 | -2,65 % | KRW 7.210,00 | KRW 7.360,00 | KRW 6.970,00 | 126,68K |
| 2026-09-07 | KRW 7.170,00 | -4,14 % | KRW 7.500,00 | KRW 7.570,00 | KRW 7.160,00 | 135,96K |
| 2026-09-04 | KRW 7.480,00 | +13,85 % | KRW 6.700,00 | KRW 7.650,00 | KRW 6.610,00 | 467,30K |
| 2026-09-03 | KRW 6.570,00 | -0,76 % | KRW 6.800,00 | KRW 7.350,00 | KRW 6.410,00 | 353,83K |
| 2026-09-02 | KRW 6.620,00 | -1,05 % | KRW 6.650,00 | KRW 6.710,00 | KRW 6.450,00 | 69,59K |
| 2026-09-01 | KRW 6.690,00 | +0,75 % | KRW 6.630,00 | KRW 6.750,00 | KRW 6.530,00 | 30,19K |
| 2026-08-31 | KRW 6.640,00 | -0,45 % | KRW 6.600,00 | KRW 6.660,00 | KRW 6.340,00 | 49,51K |
| 2026-08-28 | KRW 6.670,00 | +0,15 % | KRW 6.660,00 | KRW 6.760,00 | KRW 6.580,00 | 91,24K |
| 2026-08-27 | KRW 6.660,00 | -2,35 % | KRW 6.890,00 | KRW 6.920,00 | KRW 6.590,00 | 99,87K |
| 2026-08-26 | KRW 6.820,00 | -0,87 % | KRW 6.880,00 | KRW 6.890,00 | KRW 6.510,00 | 80,19K |
| 2026-08-25 | KRW 6.880,00 | +5,52 % | KRW 6.400,00 | KRW 6.880,00 | KRW 6.150,00 | 112,97K |
| 2026-08-24 | KRW 6.520,00 | -1,06 % | KRW 6.590,00 | KRW 6.850,00 | KRW 6.390,00 | 120,02K |
| 2026-08-21 | KRW 6.590,00 | -5,45 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.500,00 | 112,07K |
| 2026-08-20 | KRW 6.970,00 | +2,35 % | KRW 6.830,00 | KRW 7.080,00 | KRW 6.830,00 | 165,15K |
| 2026-08-19 | KRW 6.810,00 | -2,71 % | KRW 6.770,00 | KRW 6.960,00 | KRW 6.550,00 | 161,28K |
| 2026-08-18 | KRW 7.000,00 | -0,71 % | KRW 7.050,00 | KRW 7.420,00 | KRW 6.830,00 | 280,56K |
| 2026-08-14 | KRW 7.050,00 | +3,37 % | KRW 6.900,00 | KRW 7.050,00 | KRW 6.600,00 | 225,80K |
| 2026-08-13 | KRW 6.820,00 | +1,79 % | KRW 6.700,00 | KRW 7.030,00 | KRW 6.570,00 | 423,86K |
| 2026-08-12 | KRW 6.700,00 | +7,03 % | KRW 6.250,00 | KRW 6.720,00 | KRW 6.040,00 | 406,23K |
| 2026-08-11 | KRW 6.260,00 | +4,51 % | KRW 5.960,00 | KRW 6.300,00 | KRW 5.780,00 | 341,66K |
| 2026-08-10 | KRW 5.990,00 | +1,01 % | KRW 6.010,00 | KRW 6.170,00 | KRW 5.810,00 | 429,54K |
| 2026-08-07 | KRW 5.930,00 | -2,79 % | KRW 6.160,00 | KRW 6.340,00 | KRW 5.810,00 | 370,25K |
| 2026-08-06 | KRW 6.100,00 | -7,15 % | KRW 6.570,00 | KRW 6.600,00 | KRW 6.040,00 | 237,82K |
| 2026-08-05 | KRW 6.570,00 | +2,02 % | KRW 6.520,00 | KRW 6.780,00 | KRW 6.520,00 | 155,59K |
| 2026-08-04 | KRW 6.440,00 | +3,21 % | KRW 6.240,00 | KRW 6.490,00 | KRW 6.150,00 | 45,01K |
| 2026-08-03 | KRW 6.240,00 | +1,96 % | KRW 6.110,00 | KRW 6.290,00 | KRW 5.920,00 | 58,28K |
| 2026-07-31 | KRW 6.120,00 | +17,69 % | KRW 5.640,00 | KRW 6.150,00 | KRW 5.420,00 | 80,56K |
| 2026-07-30 | KRW 5.200,00 | -2,44 % | KRW 5.170,00 | KRW 5.530,00 | KRW 5.150,00 | 110,82K |
| 2026-07-29 | KRW 5.330,00 | -11,31 % | KRW 6.050,00 | KRW 6.130,00 | KRW 5.220,00 | 214,98K |
| 2026-07-28 | KRW 6.010,00 | -11,88 % | KRW 6.640,00 | KRW 6.640,00 | KRW 5.960,00 | 75,69K |
| 2026-07-27 | KRW 6.820,00 | -1,16 % | KRW 6.820,00 | KRW 6.980,00 | KRW 6.480,00 | 61,64K |
| 2026-07-24 | KRW 6.900,00 | +0,15 % | KRW 6.830,00 | KRW 6.940,00 | KRW 6.400,00 | 69,66K |
| 2026-07-23 | KRW 6.890,00 | +9,37 % | KRW 6.370,00 | KRW 6.900,00 | KRW 6.370,00 | 93,16K |
| 2026-07-22 | KRW 6.300,00 | +1,78 % | KRW 6.340,00 | KRW 6.700,00 | KRW 6.270,00 | 73,01K |
| 2026-07-21 | KRW 6.190,00 | +0,81 % | KRW 6.100,00 | KRW 6.300,00 | KRW 6.040,00 | 73,38K |
| 2026-07-20 | KRW 6.140,00 | -5,10 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.030,00 | 46,60K |
| 2026-07-16 | KRW 6.470,00 | -4,85 % | KRW 6.680,00 | KRW 6.680,00 | KRW 6.360,00 | 22,12K |
| 2026-07-15 | KRW 6.800,00 | +6,92 % | KRW 6.490,00 | KRW 6.870,00 | KRW 6.480,00 | 56,20K |
| 2026-07-14 | KRW 6.360,00 | -1,09 % | KRW 6.430,00 | KRW 6.580,00 | KRW 5.930,00 | 92,11K |
| 2026-07-13 | KRW 6.430,00 | -6,95 % | KRW 6.910,00 | KRW 7.030,00 | KRW 6.420,00 | 59,00K |
| 2026-07-10 | KRW 6.910,00 | +10,56 % | KRW 6.300,00 | KRW 6.950,00 | KRW 6.300,00 | 61,60K |
| 2026-07-09 | KRW 6.250,00 | +1,79 % | KRW 6.200,00 | KRW 6.430,00 | KRW 6.010,00 | 48,71K |
| 2026-07-08 | KRW 6.140,00 | -6,69 % | KRW 6.460,00 | KRW 6.650,00 | KRW 6.050,00 | 97,53K |
| 2026-07-07 | KRW 6.580,00 | -4,22 % | KRW 6.870,00 | KRW 6.890,00 | KRW 6.380,00 | 72,37K |
| 2026-07-06 | KRW 6.870,00 | -3,10 % | KRW 7.090,00 | KRW 7.090,00 | KRW 6.620,00 | 70,61K |
| 2026-07-03 | KRW 7.090,00 | +5,82 % | KRW 6.700,00 | KRW 7.350,00 | KRW 6.350,00 | 86,48K |
| 2026-07-02 | KRW 6.700,00 | -10,43 % | KRW 7.400,00 | KRW 7.400,00 | KRW 6.700,00 | 94,32K |
| 2026-07-01 | KRW 7.480,00 | -3,48 % | KRW 7.770,00 | KRW 7.820,00 | KRW 7.400,00 | 101,82K |
| 2026-06-30 | KRW 7.750,00 | +14,48 % | KRW 6.820,00 | KRW 8.090,00 | KRW 6.730,00 | 363,48K |
| 2026-06-29 | KRW 6.770,00 | +12,27 % | KRW 6.050,00 | KRW 6.790,00 | KRW 6.050,00 | 117,58K |
| 2026-06-26 | KRW 6.030,00 | -3,98 % | KRW 6.280,00 | KRW 6.330,00 | KRW 5.900,00 | 84,36K |
| 2026-06-25 | KRW 6.280,00 | -2,03 % | KRW 6.440,00 | KRW 6.630,00 | KRW 6.180,00 | 60,61K |
| 2026-06-24 | KRW 6.410,00 | +1,42 % | KRW 6.200,00 | KRW 6.620,00 | KRW 6.170,00 | 55,32K |
| 2026-06-23 | KRW 6.320,00 | -8,93 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.320,00 | 125,84K |
| 2026-06-22 | KRW 6.940,00 | -1,84 % | KRW 7.030,00 | KRW 7.200,00 | KRW 6.800,00 | 37,91K |
| 2026-06-19 | KRW 7.070,00 | -2,08 % | KRW 7.290,00 | KRW 7.420,00 | KRW 6.930,00 | 142,35K |
| 2026-06-18 | KRW 7.220,00 | -4,24 % | KRW 7.510,00 | KRW 7.540,00 | KRW 7.170,00 | 42,00K |
| 2026-06-17 | KRW 7.540,00 | 0,00 % | KRW 7.600,00 | KRW 7.610,00 | KRW 7.410,00 | 22,94K |
| 2026-06-16 | KRW 7.540,00 | -2,20 % | KRW 7.800,00 | KRW 7.940,00 | KRW 7.480,00 | 63,03K |
| 2026-06-15 | KRW 7.710,00 | +2,39 % | KRW 7.660,00 | KRW 7.800,00 | KRW 7.600,00 | 46,40K |
| 2026-06-12 | KRW 7.530,00 | +6,66 % | KRW 7.290,00 | KRW 7.710,00 | KRW 7.260,00 | 82,78K |
| 2026-06-11 | KRW 7.060,00 | +4,90 % | KRW 6.670,00 | KRW 7.110,00 | KRW 6.490,00 | 44,79K |
| 2026-06-10 | KRW 6.730,00 | -2,18 % | KRW 6.820,00 | KRW 6.890,00 | KRW 6.530,00 | 62,39K |
| 2026-06-09 | KRW 6.880,00 | +9,90 % | KRW 6.400,00 | KRW 6.880,00 | KRW 6.400,00 | 101,96K |
| 2026-06-08 | KRW 6.260,00 | -10,06 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.260,00 | 195,45K |
| 2026-06-05 | KRW 6.960,00 | -7,32 % | KRW 7.520,00 | KRW 7.520,00 | KRW 6.940,00 | 244,22K |
| 2026-06-04 | KRW 7.510,00 | -1,18 % | KRW 7.520,00 | KRW 8.150,00 | KRW 7.500,00 | 246,26K |
| 2026-06-02 | KRW 7.600,00 | -2,56 % | KRW 7.800,00 | KRW 7.840,00 | KRW 7.450,00 | 75,50K |
| 2026-06-01 | KRW 7.800,00 | -3,70 % | KRW 8.100,00 | KRW 8.390,00 | KRW 7.740,00 | 104,42K |
| 2026-05-29 | KRW 8.100,00 | -3,91 % | KRW 8.580,00 | KRW 8.610,00 | KRW 7.910,00 | 92,34K |
| 2026-05-28 | KRW 8.430,00 | -5,17 % | KRW 8.890,00 | KRW 9.000,00 | KRW 8.120,00 | 113,55K |
| 2026-05-27 | KRW 8.890,00 | -7,49 % | KRW 9.750,00 | KRW 9.930,00 | KRW 8.870,00 | 113,25K |
| 2026-05-26 | KRW 9.610,00 | +0,63 % | KRW 9.900,00 | KRW 10.290,00 | KRW 9.550,00 | 142,88K |
| 2026-05-22 | KRW 9.550,00 | +7,18 % | KRW 9.100,00 | KRW 9.640,00 | KRW 8.960,00 | 86,16K |