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 17.250,00 | +12,82 % | KRW 16.590,00 | KRW 18.210,00 | KRW 16.580,00 | 9,58M |
| 2026-10-01 | KRW 15.290,00 | +0,72 % | KRW 14.990,00 | KRW 16.450,00 | KRW 14.470,00 | 4,08M |
| 2026-09-30 | KRW 15.180,00 | +12,11 % | KRW 14.350,00 | KRW 16.670,00 | KRW 13.990,00 | 10,37M |
| 2026-09-29 | KRW 13.540,00 | -1,88 % | KRW 13.720,00 | KRW 14.480,00 |
| KRW 13.100,00 |
| 1,14M |
| 2026-09-28 | KRW 13.800,00 | -2,82 % | KRW 14.180,00 | KRW 14.600,00 | KRW 13.650,00 | 1,13M |
| 2026-09-23 | KRW 14.200,00 | +9,23 % | KRW 12.870,00 | KRW 15.900,00 | KRW 12.650,00 | 11,88M |
| 2026-09-22 | KRW 13.000,00 | -5,04 % | KRW 13.900,00 | KRW 13.980,00 | KRW 12.730,00 | 962,01K |
| 2026-09-21 | KRW 13.690,00 | -3,93 % | KRW 14.100,00 | KRW 14.710,00 | KRW 13.600,00 | 1,64M |
| 2026-09-18 | KRW 14.250,00 | +6,82 % | KRW 13.480,00 | KRW 16.330,00 | KRW 13.210,00 | 14,85M |
| 2026-09-17 | KRW 13.340,00 | -1,40 % | KRW 14.280,00 | KRW 14.800,00 | KRW 12.960,00 | 6,28M |
| 2026-09-16 | KRW 13.530,00 | +26,45 % | KRW 10.800,00 | KRW 13.910,00 | KRW 10.740,00 | 14,95M |
| 2026-09-15 | KRW 10.700,00 | -4,80 % | KRW 11.260,00 | KRW 11.500,00 | KRW 10.290,00 | 2,73M |
| 2026-09-14 | KRW 11.240,00 | +26,29 % | KRW 8.880,00 | KRW 11.540,00 | KRW 8.640,00 | 6,50M |
| 2026-09-11 | KRW 8.900,00 | -2,63 % | KRW 8.950,00 | KRW 9.400,00 | KRW 8.900,00 | 304,70K |
| 2026-09-10 | KRW 9.140,00 | 0,00 % | KRW 9.140,00 | KRW 9.400,00 | KRW 8.890,00 | 322,54K |
| 2026-09-09 | KRW 9.140,00 | +5,79 % | KRW 8.930,00 | KRW 9.580,00 | KRW 8.890,00 | 760,44K |
| 2026-09-08 | KRW 8.640,00 | +3,35 % | KRW 8.360,00 | KRW 9.810,00 | KRW 8.360,00 | 1,88M |
| 2026-09-07 | KRW 8.360,00 | -0,24 % | KRW 8.550,00 | KRW 8.700,00 | KRW 8.340,00 | 90,73K |
| 2026-09-04 | KRW 8.380,00 | +2,44 % | KRW 8.260,00 | KRW 8.480,00 | KRW 8.200,00 | 111,39K |
| 2026-09-03 | KRW 8.180,00 | -3,08 % | KRW 8.480,00 | KRW 8.670,00 | KRW 8.010,00 | 105,41K |
| 2026-09-02 | KRW 8.440,00 | -0,35 % | KRW 8.300,00 | KRW 8.530,00 | KRW 8.220,00 | 71,86K |
| 2026-09-01 | KRW 8.470,00 | -2,64 % | KRW 8.620,00 | KRW 9.110,00 | KRW 8.320,00 | 94,57K |
| 2026-08-31 | KRW 8.700,00 | +0,93 % | KRW 8.400,00 | KRW 8.750,00 | KRW 8.190,00 | 98,38K |
| 2026-08-28 | KRW 8.620,00 | -3,90 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.620,00 | 93,38K |
| 2026-08-27 | KRW 8.970,00 | +3,34 % | KRW 8.890,00 | KRW 9.550,00 | KRW 8.750,00 | 407,69K |
| 2026-08-26 | KRW 8.680,00 | +0,12 % | KRW 8.670,00 | KRW 8.950,00 | KRW 8.480,00 | 177,50K |
| 2026-08-25 | KRW 8.670,00 | +1,52 % | KRW 8.460,00 | KRW 8.670,00 | KRW 8.050,00 | 103,66K |
| 2026-08-24 | KRW 8.540,00 | +0,12 % | KRW 8.570,00 | KRW 8.830,00 | KRW 8.470,00 | 163,97K |
| 2026-08-21 | KRW 8.530,00 | -6,78 % | KRW 9.050,00 | KRW 9.050,00 | KRW 8.480,00 | 189,47K |
| 2026-08-20 | KRW 9.150,00 | +1,78 % | KRW 9.100,00 | KRW 9.250,00 | KRW 8.960,00 | 159,95K |
| 2026-08-19 | KRW 8.990,00 | -3,85 % | KRW 8.960,00 | KRW 9.400,00 | KRW 8.770,00 | 210,85K |
| 2026-08-18 | KRW 9.350,00 | -6,50 % | KRW 10.000,00 | KRW 10.390,00 | KRW 9.350,00 | 345,60K |
| 2026-08-14 | KRW 10.000,00 | -3,57 % | KRW 10.430,00 | KRW 10.570,00 | KRW 9.750,00 | 480,08K |
| 2026-08-13 | KRW 10.370,00 | +2,57 % | KRW 10.890,00 | KRW 11.180,00 | KRW 9.850,00 | 2,79M |
| 2026-08-12 | KRW 10.110,00 | +16,21 % | KRW 8.780,00 | KRW 10.400,00 | KRW 8.510,00 | 2,87M |
| 2026-08-11 | KRW 8.700,00 | -0,23 % | KRW 8.430,00 | KRW 8.700,00 | KRW 7.840,00 | 260,37K |
| 2026-08-10 | KRW 8.720,00 | +8,32 % | KRW 8.300,00 | KRW 9.090,00 | KRW 8.240,00 | 966,82K |
| 2026-08-07 | KRW 8.050,00 | -0,49 % | KRW 8.170,00 | KRW 8.980,00 | KRW 7.780,00 | 1,01M |
| 2026-08-06 | KRW 8.090,00 | -5,38 % | KRW 8.460,00 | KRW 8.570,00 | KRW 8.040,00 | 327,51K |
| 2026-08-05 | KRW 8.550,00 | +13,10 % | KRW 8.500,00 | KRW 9.470,00 | KRW 7.800,00 | 2,66M |
| 2026-08-04 | KRW 7.560,00 | +5,29 % | KRW 7.340,00 | KRW 7.730,00 | KRW 7.340,00 | 109,18K |
| 2026-08-03 | KRW 7.180,00 | +1,84 % | KRW 7.050,00 | KRW 7.530,00 | KRW 6.930,00 | 134,59K |
| 2026-07-31 | KRW 7.050,00 | +9,30 % | KRW 6.650,00 | KRW 7.170,00 | KRW 6.650,00 | 156,44K |
| 2026-07-30 | KRW 6.450,00 | +8,40 % | KRW 5.800,00 | KRW 6.640,00 | KRW 5.800,00 | 250,13K |
| 2026-07-29 | KRW 5.950,00 | -10,26 % | KRW 6.680,00 | KRW 6.730,00 | KRW 5.750,00 | 231,36K |
| 2026-07-28 | KRW 6.630,00 | -4,74 % | KRW 6.730,00 | KRW 6.880,00 | KRW 6.360,00 | 139,73K |
| 2026-07-27 | KRW 6.960,00 | +0,87 % | KRW 7.010,00 | KRW 7.160,00 | KRW 6.820,00 | 110,38K |
| 2026-07-24 | KRW 6.900,00 | -6,38 % | KRW 7.180,00 | KRW 7.250,00 | KRW 6.900,00 | 101,26K |
| 2026-07-23 | KRW 7.370,00 | +4,39 % | KRW 7.140,00 | KRW 7.410,00 | KRW 7.080,00 | 109,06K |
| 2026-07-22 | KRW 7.060,00 | -1,67 % | KRW 7.390,00 | KRW 7.710,00 | KRW 7.060,00 | 177,33K |
| 2026-07-21 | KRW 7.180,00 | +4,36 % | KRW 6.850,00 | KRW 7.240,00 | KRW 6.670,00 | 118,46K |
| 2026-07-20 | KRW 6.880,00 | -6,01 % | KRW 7.060,00 | KRW 7.240,00 | KRW 6.800,00 | 107,27K |
| 2026-07-16 | KRW 7.320,00 | -8,39 % | KRW 7.800,00 | KRW 7.950,00 | KRW 7.270,00 | 135,04K |
| 2026-07-15 | KRW 7.990,00 | +10,06 % | KRW 7.450,00 | KRW 8.200,00 | KRW 7.450,00 | 276,79K |
| 2026-07-14 | KRW 7.260,00 | 0,00 % | KRW 7.190,00 | KRW 7.470,00 | KRW 6.790,00 | 172,61K |
| 2026-07-13 | KRW 7.260,00 | -10,04 % | KRW 8.000,00 | KRW 8.550,00 | KRW 7.260,00 | 302,47K |
| 2026-07-10 | KRW 8.070,00 | +11,16 % | KRW 7.550,00 | KRW 9.200,00 | KRW 7.450,00 | 1,16M |
| 2026-07-09 | KRW 7.260,00 | +5,22 % | KRW 6.850,00 | KRW 7.330,00 | KRW 6.850,00 | 151,39K |
| 2026-07-08 | KRW 6.900,00 | -5,99 % | KRW 7.070,00 | KRW 7.550,00 | KRW 6.800,00 | 115,89K |
| 2026-07-07 | KRW 7.340,00 | -4,68 % | KRW 7.660,00 | KRW 7.860,00 | KRW 7.260,00 | 116,21K |
| 2026-07-06 | KRW 7.700,00 | -5,17 % | KRW 8.120,00 | KRW 8.130,00 | KRW 7.440,00 | 87,85K |
| 2026-07-03 | KRW 8.120,00 | +8,56 % | KRW 7.500,00 | KRW 8.120,00 | KRW 7.320,00 | 177,50K |
| 2026-07-02 | KRW 7.480,00 | -9,11 % | KRW 8.230,00 | KRW 8.230,00 | KRW 7.440,00 | 152,15K |
| 2026-07-01 | KRW 8.230,00 | +3,26 % | KRW 8.050,00 | KRW 8.370,00 | KRW 7.740,00 | 151,43K |
| 2026-06-30 | KRW 7.970,00 | -1,36 % | KRW 8.020,00 | KRW 8.270,00 | KRW 7.820,00 | 122,01K |
| 2026-06-29 | KRW 8.080,00 | +7,45 % | KRW 7.530,00 | KRW 8.140,00 | KRW 7.480,00 | 92,61K |
| 2026-06-26 | KRW 7.520,00 | -5,29 % | KRW 7.960,00 | KRW 7.960,00 | KRW 7.300,00 | 173,70K |
| 2026-06-25 | KRW 7.940,00 | -4,22 % | KRW 8.360,00 | KRW 8.760,00 | KRW 7.870,00 | 154,73K |
| 2026-06-24 | KRW 8.290,00 | +0,97 % | KRW 8.050,00 | KRW 8.490,00 | KRW 8.050,00 | 144,25K |
| 2026-06-23 | KRW 8.210,00 | -10,47 % | KRW 9.170,00 | KRW 9.390,00 | KRW 8.210,00 | 253,22K |
| 2026-06-22 | KRW 9.170,00 | -3,68 % | KRW 9.240,00 | KRW 9.700,00 | KRW 8.870,00 | 143,79K |
| 2026-06-19 | KRW 9.520,00 | -4,90 % | KRW 10.240,00 | KRW 10.240,00 | KRW 9.230,00 | 231,59K |
| 2026-06-18 | KRW 10.010,00 | -3,56 % | KRW 10.380,00 | KRW 10.680,00 | KRW 9.910,00 | 259,44K |
| 2026-06-17 | KRW 10.380,00 | -3,98 % | KRW 10.790,00 | KRW 10.810,00 | KRW 10.150,00 | 152,36K |
| 2026-06-16 | KRW 10.810,00 | +3,15 % | KRW 10.550,00 | KRW 11.710,00 | KRW 10.500,00 | 461,72K |
| 2026-06-15 | KRW 10.480,00 | +0,19 % | KRW 11.080,00 | KRW 11.490,00 | KRW 10.270,00 | 203,59K |
| 2026-06-12 | KRW 10.460,00 | +1,55 % | KRW 10.820,00 | KRW 11.210,00 | KRW 10.430,00 | 304,13K |
| 2026-06-11 | KRW 10.300,00 | +1,28 % | KRW 9.700,00 | KRW 10.660,00 | KRW 9.530,00 | 234,92K |
| 2026-06-10 | KRW 10.170,00 | -5,48 % | KRW 10.280,00 | KRW 10.760,00 | KRW 9.830,00 | 83 |
| 2026-06-09 | KRW 10.760,00 | +11,27 % | KRW 10.500,00 | KRW 11.470,00 | KRW 9.900,00 | 479,16K |
| 2026-06-08 | KRW 9.670,00 | -8,77 % | KRW 9.510,00 | KRW 10.380,00 | KRW 9.510,00 | 234,60K |
| 2026-06-05 | KRW 10.600,00 | -7,02 % | KRW 11.200,00 | KRW 11.250,00 | KRW 10.350,00 | 237,12K |
| 2026-06-04 | KRW 11.400,00 | +4,49 % | KRW 11.210,00 | KRW 12.690,00 | KRW 11.000,00 | 578,43K |
| 2026-06-02 | KRW 10.910,00 | -5,95 % | KRW 11.590,00 | KRW 11.600,00 | KRW 10.400,00 | 446,93K |
| 2026-06-01 | KRW 11.600,00 | -3,57 % | KRW 12.040,00 | KRW 12.140,00 | KRW 10.810,00 | 390,35K |
| 2026-05-29 | KRW 12.030,00 | -7,32 % | KRW 13.050,00 | KRW 13.950,00 | KRW 11.920,00 | 520,66K |
| 2026-05-28 | KRW 12.980,00 | -10,42 % | KRW 14.490,00 | KRW 14.490,00 | KRW 12.550,00 | 583,66K |
| 2026-05-27 | KRW 14.490,00 | -12,45 % | KRW 16.550,00 | KRW 16.550,00 | KRW 14.080,00 | 913,00K |
| 2026-05-26 | KRW 16.550,00 | +5,01 % | KRW 16.410,00 | KRW 16.900,00 | KRW 15.820,00 | 1,41M |
| 2026-05-22 | KRW 15.760,00 | +11,77 % | KRW 14.510,00 | KRW 16.950,00 | KRW 14.500,00 | 2,96M |