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 6.040,00 | -1,15 % | KRW 6.070,00 | KRW 6.280,00 | KRW 6.030,00 | 106,15K |
| 2026-10-01 | KRW 6.110,00 | +0,99 % | KRW 6.000,00 | KRW 6.150,00 | KRW 5.900,00 | 119,25K |
| 2026-09-30 | KRW 6.050,00 | -5,47 % | KRW 6.400,00 | KRW 6.400,00 | KRW 5.980,00 | 232,07K |
| 2026-09-29 | KRW 6.400,00 | +3,90 % | KRW 6.300,00 | KRW 6.710,00 |
| KRW 6.170,00 |
| 471,97K |
| 2026-09-28 | KRW 6.160,00 | +4,05 % | KRW 5.960,00 | KRW 6.190,00 | KRW 5.810,00 | 1,15M |
| 2026-09-23 | KRW 5.920,00 | +0,17 % | KRW 6.000,00 | KRW 6.090,00 | KRW 5.850,00 | 98,92K |
| 2026-09-22 | KRW 5.910,00 | -1,17 % | KRW 6.150,00 | KRW 6.260,00 | KRW 5.900,00 | 120,12K |
| 2026-09-21 | KRW 5.980,00 | -4,47 % | KRW 6.190,00 | KRW 6.250,00 | KRW 5.910,00 | 175,27K |
| 2026-09-18 | KRW 6.260,00 | -1,57 % | KRW 6.460,00 | KRW 6.680,00 | KRW 6.240,00 | 310,89K |
| 2026-09-17 | KRW 6.360,00 | -1,40 % | KRW 6.450,00 | KRW 6.650,00 | KRW 6.180,00 | 198,86K |
| 2026-09-16 | KRW 6.450,00 | -0,31 % | KRW 6.600,00 | KRW 6.980,00 | KRW 6.360,00 | 298,70K |
| 2026-09-15 | KRW 6.470,00 | -6,10 % | KRW 6.890,00 | KRW 7.050,00 | KRW 6.470,00 | 245,44K |
| 2026-09-14 | KRW 6.890,00 | -1,57 % | KRW 7.100,00 | KRW 7.540,00 | KRW 6.890,00 | 320,47K |
| 2026-09-11 | KRW 7.000,00 | -0,14 % | KRW 6.990,00 | KRW 7.250,00 | KRW 6.710,00 | 202,66K |
| 2026-09-10 | KRW 7.010,00 | -2,91 % | KRW 7.220,00 | KRW 7.360,00 | KRW 7.000,00 | 208,46K |
| 2026-09-09 | KRW 7.220,00 | 0,00 % | KRW 7.220,00 | KRW 7.660,00 | KRW 6.960,00 | 510,91K |
| 2026-09-08 | KRW 7.220,00 | -2,17 % | KRW 7.310,00 | KRW 7.940,00 | KRW 6.730,00 | 1,39M |
| 2026-09-07 | KRW 7.380,00 | -3,91 % | KRW 7.630,00 | KRW 7.650,00 | KRW 7.310,00 | 511,99K |
| 2026-09-04 | KRW 7.680,00 | +3,09 % | KRW 7.400,00 | KRW 7.690,00 | KRW 6.930,00 | 822,38K |
| 2026-09-03 | KRW 7.450,00 | -7,22 % | KRW 8.250,00 | KRW 8.270,00 | KRW 7.140,00 | 1,59M |
| 2026-09-02 | KRW 8.030,00 | +20,93 % | KRW 6.730,00 | KRW 8.580,00 | KRW 6.300,00 | 5,69M |
| 2026-09-01 | KRW 6.640,00 | -0,60 % | KRW 6.700,00 | KRW 6.970,00 | KRW 6.410,00 | 534,35K |
| 2026-08-31 | KRW 6.680,00 | +2,45 % | KRW 6.620,00 | KRW 7.280,00 | KRW 6.510,00 | 1,53M |
| 2026-08-28 | KRW 6.520,00 | +5,50 % | KRW 6.180,00 | KRW 7.340,00 | KRW 6.080,00 | 2,61M |
| 2026-08-27 | KRW 6.180,00 | -3,44 % | KRW 6.470,00 | KRW 6.530,00 | KRW 6.120,00 | 237,34K |
| 2026-08-26 | KRW 6.400,00 | -0,16 % | KRW 6.490,00 | KRW 7.030,00 | KRW 6.320,00 | 655,17K |
| 2026-08-25 | KRW 6.410,00 | +1,10 % | KRW 6.500,00 | KRW 6.520,00 | KRW 6.100,00 | 484,84K |
| 2026-08-24 | KRW 6.340,00 | +5,14 % | KRW 6.050,00 | KRW 6.620,00 | KRW 5.960,00 | 494,78K |
| 2026-08-21 | KRW 6.030,00 | -4,59 % | KRW 6.370,00 | KRW 7.240,00 | KRW 5.840,00 | 2,32M |
| 2026-08-20 | KRW 6.320,00 | +10,88 % | KRW 5.770,00 | KRW 7.310,00 | KRW 5.580,00 | 4,24M |
| 2026-08-19 | KRW 5.700,00 | -5,63 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.610,00 | 331,65K |
| 2026-08-18 | KRW 6.040,00 | -5,33 % | KRW 6.580,00 | KRW 6.910,00 | KRW 6.020,00 | 943,62K |
| 2026-08-14 | KRW 6.380,00 | -1,85 % | KRW 6.660,00 | KRW 6.790,00 | KRW 6.120,00 | 981,37K |
| 2026-08-13 | KRW 6.500,00 | -11,92 % | KRW 7.470,00 | KRW 8.400,00 | KRW 6.320,00 | 5,19M |
| 2026-08-12 | KRW 7.380,00 | +29,93 % | KRW 5.630,00 | KRW 7.380,00 | KRW 5.440,00 | 6,59M |
| 2026-08-11 | KRW 5.680,00 | +29,98 % | KRW 4.475,00 | KRW 5.680,00 | KRW 4.370,00 | 2,13M |
| 2026-08-10 | KRW 4.370,00 | -3,43 % | KRW 4.540,00 | KRW 4.750,00 | KRW 4.245,00 | 431,03K |
| 2026-08-07 | KRW 4.525,00 | -0,98 % | KRW 4.630,00 | KRW 4.730,00 | KRW 4.400,00 | 283,76K |
| 2026-08-06 | KRW 4.570,00 | +1,56 % | KRW 4.500,00 | KRW 5.000,00 | KRW 4.420,00 | 782,89K |
| 2026-08-05 | KRW 4.500,00 | +2,86 % | KRW 4.545,00 | KRW 4.670,00 | KRW 4.420,00 | 383,40K |
| 2026-08-04 | KRW 4.375,00 | +3,18 % | KRW 4.295,00 | KRW 4.395,00 | KRW 4.170,00 | 421,68K |
| 2026-08-03 | KRW 4.240,00 | -4,72 % | KRW 4.485,00 | KRW 4.540,00 | KRW 4.180,00 | 512,83K |
| 2026-07-31 | KRW 4.450,00 | -7,29 % | KRW 4.675,00 | KRW 4.890,00 | KRW 4.210,00 | 2,11M |
| 2026-07-30 | KRW 4.800,00 | +26,32 % | KRW 4.150,00 | KRW 4.920,00 | KRW 3.805,00 | 4,10M |
| 2026-07-29 | KRW 3.800,00 | -13,73 % | KRW 4.400,00 | KRW 4.400,00 | KRW 3.650,00 | 528,61K |
| 2026-07-28 | KRW 4.405,00 | -10,83 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.315,00 | 270,99K |
| 2026-07-27 | KRW 4.940,00 | +1,86 % | KRW 4.955,00 | KRW 5.000,00 | KRW 4.750,00 | 227,39K |
| 2026-07-24 | KRW 4.850,00 | -10,85 % | KRW 5.350,00 | KRW 5.390,00 | KRW 4.740,00 | 334,79K |
| 2026-07-23 | KRW 5.440,00 | 0,00 % | KRW 5.350,00 | KRW 5.850,00 | KRW 5.300,00 | 348,84K |
| 2026-07-22 | KRW 5.440,00 | +0,93 % | KRW 5.390,00 | KRW 5.840,00 | KRW 5.310,00 | 448,57K |
| 2026-07-21 | KRW 5.390,00 | -5,93 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.310,00 | 404,08K |
| 2026-07-20 | KRW 5.730,00 | -3,70 % | KRW 5.740,00 | KRW 5.970,00 | KRW 5.500,00 | 468,49K |
| 2026-07-16 | KRW 5.950,00 | -12,76 % | KRW 6.500,00 | KRW 6.740,00 | KRW 5.870,00 | 660,38K |
| 2026-07-15 | KRW 6.820,00 | -1,87 % | KRW 7.050,00 | KRW 7.200,00 | KRW 6.390,00 | 957,28K |
| 2026-07-14 | KRW 6.950,00 | -5,05 % | KRW 7.110,00 | KRW 7.780,00 | KRW 6.730,00 | 1,01M |
| 2026-07-13 | KRW 7.320,00 | -17,85 % | KRW 8.670,00 | KRW 8.920,00 | KRW 7.200,00 | 778,13K |
| 2026-07-10 | KRW 8.910,00 | +0,45 % | KRW 9.010,00 | KRW 9.690,00 | KRW 8.210,00 | 1,64M |
| 2026-07-09 | KRW 8.870,00 | -12,70 % | KRW 9.940,00 | KRW 10.330,00 | KRW 8.230,00 | 2,22M |
| 2026-07-08 | KRW 10.160,00 | +7,97 % | KRW 10.000,00 | KRW 11.210,00 | KRW 9.500,00 | 3,94M |
| 2026-07-07 | KRW 9.410,00 | -11,31 % | KRW 9.650,00 | KRW 11.330,00 | KRW 9.020,00 | 3,94M |
| 2026-07-06 | KRW 10.610,00 | +11,68 % | KRW 9.140,00 | KRW 11.900,00 | KRW 7.510,00 | 6,63M |
| 2026-07-03 | KRW 9.500,00 | -8,30 % | KRW 11.200,00 | KRW 12.000,00 | KRW 8.610,00 | 4,77M |
| 2026-07-02 | KRW 10.360,00 | +7,58 % | KRW 10.000,00 | KRW 12.190,00 | KRW 7.960,00 | 5,18M |
| 2026-07-01 | KRW 9.630,00 | +29,96 % | KRW 7.660,00 | KRW 9.630,00 | KRW 7.660,00 | 531,19K |
| 2026-06-30 | KRW 7.410,00 | -14,63 % | KRW 8.180,00 | KRW 8.500,00 | KRW 7.000,00 | 1,31M |
| 2026-06-29 | KRW 8.680,00 | +29,94 % | KRW 7.400,00 | KRW 8.680,00 | KRW 7.400,00 | 842,65K |
| 2026-06-26 | KRW 6.680,00 | +29,96 % | KRW 5.800,00 | KRW 6.680,00 | KRW 5.500,00 | 2,08M |
| 2026-06-25 | KRW 5.140,00 | -14,05 % | KRW 7.230,00 | KRW 7.770,00 | KRW 4.640,00 | 8,73M |
| 2026-06-24 | KRW 5.980,00 | +30,00 % | KRW 5.140,00 | KRW 5.980,00 | KRW 4.970,00 | 1,74M |
| 2026-06-23 | KRW 4.600,00 | -0,97 % | KRW 4.530,00 | KRW 5.370,00 | KRW 4.200,00 | 2,62M |
| 2026-06-22 | KRW 4.645,00 | -10,33 % | KRW 4.900,00 | KRW 5.800,00 | KRW 4.225,00 | 2,66M |
| 2026-06-19 | KRW 5.180,00 | +12,73 % | KRW 5.210,00 | KRW 5.880,00 | KRW 4.595,00 | 4,61M |
| 2026-06-18 | KRW 4.595,00 | +29,99 % | KRW 3.565,00 | KRW 4.595,00 | KRW 3.485,00 | 1,87M |
| 2026-06-17 | KRW 3.535,00 | +1,14 % | KRW 3.500,00 | KRW 3.635,00 | KRW 3.400,00 | 32,00K |
| 2026-06-16 | KRW 3.495,00 | -0,85 % | KRW 3.505,00 | KRW 3.700,00 | KRW 3.415,00 | 45,11K |
| 2026-06-15 | KRW 3.525,00 | -0,70 % | KRW 3.625,00 | KRW 3.705,00 | KRW 3.455,00 | 40,87K |
| 2026-06-12 | KRW 3.550,00 | +0,57 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.490,00 | 21,60K |
| 2026-06-11 | KRW 3.530,00 | +4,90 % | KRW 3.365,00 | KRW 3.700,00 | KRW 3.320,00 | 74,96K |
| 2026-06-10 | KRW 3.365,00 | +0,15 % | KRW 3.425,00 | KRW 3.425,00 | KRW 3.265,00 | 18,14K |
| 2026-06-09 | KRW 3.360,00 | +4,02 % | KRW 3.230,00 | KRW 3.360,00 | KRW 3.230,00 | 14,55K |
| 2026-06-08 | KRW 3.230,00 | -4,72 % | KRW 3.290,00 | KRW 3.380,00 | KRW 3.200,00 | 32,11K |
| 2026-06-05 | KRW 3.390,00 | -0,88 % | KRW 3.420,00 | KRW 3.425,00 | KRW 3.315,00 | 11,77K |
| 2026-06-04 | KRW 3.420,00 | -0,58 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.370,00 | 9,03K |
| 2026-06-02 | KRW 3.440,00 | -0,58 % | KRW 3.480,00 | KRW 3.550,00 | KRW 3.300,00 | 26,06K |
| 2026-06-01 | KRW 3.460,00 | -1,98 % | KRW 3.505,00 | KRW 3.530,00 | KRW 3.405,00 | 34,50K |
| 2026-05-29 | KRW 3.530,00 | -3,02 % | KRW 3.690,00 | KRW 3.695,00 | KRW 3.500,00 | 10,76K |
| 2026-05-28 | KRW 3.640,00 | +0,55 % | KRW 3.595,00 | KRW 3.685,00 | KRW 3.550,00 | 20,77K |
| 2026-05-27 | KRW 3.620,00 | -2,95 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.550,00 | 19,39K |
| 2026-05-26 | KRW 3.730,00 | -0,53 % | KRW 3.755,00 | KRW 3.815,00 | KRW 3.675,00 | 10,78K |
| 2026-05-22 | KRW 3.750,00 | +0,27 % | KRW 3.655,00 | KRW 3.805,00 | KRW 3.650,00 | 24,62K |