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 8.780,00 | +3,54 % | KRW 8.500,00 | KRW 8.870,00 | KRW 8.420,00 | 38,23K |
| 2026-10-01 | KRW 8.480,00 | +4,18 % | KRW 8.040,00 | KRW 8.500,00 | KRW 8.040,00 | 29,29K |
| 2026-09-30 | KRW 8.140,00 | -0,12 % | KRW 8.180,00 | KRW 8.230,00 | KRW 8.050,00 | 26,27K |
| 2026-09-29 | KRW 8.150,00 | -4,90 % | KRW 8.530,00 | KRW 8.530,00 | KRW 8.100,00 | 48,29K |
| 2026-09-28 | KRW 8.570,00 | -0,35 % | KRW 8.490,00 | KRW 8.770,00 | KRW 8.430,00 | 23,82K |
| 2026-09-23 | KRW 8.600,00 | +1,18 % | KRW 8.580,00 | KRW 8.730,00 | KRW 8.470,00 | 23,94K |
| 2026-09-22 | KRW 8.500,00 | -2,63 % | KRW 8.770,00 | KRW 8.840,00 | KRW 8.500,00 | 33,03K |
| 2026-09-21 | KRW 8.730,00 | -0,80 % | KRW 8.880,00 | KRW 8.900,00 | KRW 8.590,00 | 39,45K |
| 2026-09-18 | KRW 8.800,00 | +1,97 % | KRW 8.700,00 | KRW 9.000,00 | KRW 8.510,00 | 87,29K |
| 2026-09-17 | KRW 8.630,00 | 0,00 % | KRW 8.550,00 | KRW 8.750,00 | KRW 8.530,00 | 44,46K |
| 2026-09-16 | KRW 8.630,00 | +1,41 % | KRW 8.530,00 | KRW 8.650,00 | KRW 8.385,00 | 49,63K |
| 2026-09-15 | KRW 8.510,00 | +4,03 % | KRW 8.010,00 | KRW 8.900,00 | KRW 8.010,00 | 151,49K |
| 2026-09-14 | KRW 8.180,00 | -2,62 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.060,00 | 32,48K |
| 2026-09-11 | KRW 8.400,00 | +0,84 % | KRW 8.260,00 | KRW 8.570,00 | KRW 8.030,00 | 52,76K |
| 2026-09-10 | KRW 8.330,00 | +4,39 % | KRW 8.150,00 | KRW 8.450,00 | KRW 7.960,00 | 89,42K |
| 2026-09-09 | KRW 7.980,00 | +1,53 % | KRW 7.860,00 | KRW 8.090,00 | KRW 7.820,00 | 54,00K |
| 2026-09-08 | KRW 7.860,00 | -3,20 % | KRW 8.040,00 | KRW 8.110,00 | KRW 7.860,00 | 34,22K |
| 2026-09-07 | KRW 8.120,00 | +2,14 % | KRW 8.030,00 | KRW 8.300,00 | KRW 7.910,00 | 62,49K |
| 2026-09-04 | KRW 7.950,00 | +6,71 % | KRW 7.600,00 | KRW 8.040,00 | KRW 7.500,00 | 65,91K |
| 2026-09-03 | KRW 7.450,00 | -1,46 % | KRW 7.560,00 | KRW 7.740,00 | KRW 7.430,00 | 39,24K |
| 2026-09-02 | KRW 7.560,00 | -5,26 % | KRW 7.830,00 | KRW 7.850,00 | KRW 7.560,00 | 40,95K |
| 2026-09-01 | KRW 7.980,00 | -3,04 % | KRW 8.200,00 | KRW 8.220,00 | KRW 7.920,00 | 50,48K |
| 2026-08-31 | KRW 8.230,00 | -0,60 % | KRW 8.080,00 | KRW 8.240,00 | KRW 7.860,00 | 39,36K |
| 2026-08-28 | KRW 8.280,00 | -1,19 % | KRW 8.370,00 | KRW 8.460,00 | KRW 8.180,00 | 44,95K |
| 2026-08-27 | KRW 8.380,00 | -2,44 % | KRW 8.500,00 | KRW 8.580,00 | KRW 8.230,00 | 90,00K |
| 2026-08-26 | KRW 8.590,00 | -4,45 % | KRW 9.120,00 | KRW 9.340,00 | KRW 8.410,00 | 157,56K |
| 2026-08-25 | KRW 8.990,00 | +3,33 % | KRW 8.700,00 | KRW 9.120,00 | KRW 8.120,00 | 159,23K |
| 2026-08-24 | KRW 8.700,00 | +10,27 % | KRW 7.900,00 | KRW 8.760,00 | KRW 7.800,00 | 145,68K |
| 2026-08-21 | KRW 7.890,00 | -6,18 % | KRW 8.260,00 | KRW 8.350,00 | KRW 7.820,00 | 77,43K |
| 2026-08-20 | KRW 8.410,00 | +3,32 % | KRW 8.260,00 | KRW 9.050,00 | KRW 8.240,00 | 224,28K |
| 2026-08-19 | KRW 8.140,00 | -0,12 % | KRW 7.850,00 | KRW 8.940,00 | KRW 7.850,00 | 88,39K |
| 2026-08-18 | KRW 8.150,00 | -6,43 % | KRW 8.940,00 | KRW 9.170,00 | KRW 8.150,00 | 91,69K |
| 2026-08-14 | KRW 8.710,00 | +4,31 % | KRW 8.350,00 | KRW 9.000,00 | KRW 8.300,00 | 146,89K |
| 2026-08-13 | KRW 8.350,00 | -0,71 % | KRW 8.490,00 | KRW 8.720,00 | KRW 8.050,00 | 80,62K |
| 2026-08-12 | KRW 8.410,00 | +0,12 % | KRW 8.400,00 | KRW 8.550,00 | KRW 8.110,00 | 33,78K |
| 2026-08-11 | KRW 8.400,00 | -1,64 % | KRW 8.530,00 | KRW 8.680,00 | KRW 8.320,00 | 38,49K |
| 2026-08-10 | KRW 8.540,00 | +6,35 % | KRW 8.030,00 | KRW 8.580,00 | KRW 8.030,00 | 61,03K |
| 2026-08-07 | KRW 8.030,00 | -3,14 % | KRW 8.300,00 | KRW 8.700,00 | KRW 7.890,00 | 49,27K |
| 2026-08-06 | KRW 8.290,00 | -2,13 % | KRW 8.650,00 | KRW 8.650,00 | KRW 8.100,00 | 58,70K |
| 2026-08-05 | KRW 8.470,00 | +5,22 % | KRW 8.110,00 | KRW 8.670,00 | KRW 8.110,00 | 117,27K |
| 2026-08-04 | KRW 8.050,00 | +3,74 % | KRW 7.740,00 | KRW 8.140,00 | KRW 7.630,00 | 107,76K |
| 2026-08-03 | KRW 7.760,00 | +6,45 % | KRW 7.300,00 | KRW 8.070,00 | KRW 7.020,00 | 104,59K |
| 2026-07-31 | KRW 7.290,00 | +12,33 % | KRW 6.700,00 | KRW 7.300,00 | KRW 6.490,00 | 76,99K |
| 2026-07-30 | KRW 6.490,00 | +1,88 % | KRW 6.050,00 | KRW 6.840,00 | KRW 6.050,00 | 84,13K |
| 2026-07-29 | KRW 6.370,00 | -5,63 % | KRW 6.920,00 | KRW 7.220,00 | KRW 5.760,00 | 169,02K |
| 2026-07-28 | KRW 6.750,00 | -7,91 % | KRW 7.170,00 | KRW 7.170,00 | KRW 6.740,00 | 42,22K |
| 2026-07-27 | KRW 7.330,00 | +3,24 % | KRW 7.350,00 | KRW 7.610,00 | KRW 7.140,00 | 48,57K |
| 2026-07-24 | KRW 7.100,00 | -9,44 % | KRW 7.790,00 | KRW 7.850,00 | KRW 7.100,00 | 60,57K |
| 2026-07-23 | KRW 7.840,00 | +5,95 % | KRW 7.700,00 | KRW 7.910,00 | KRW 7.110,00 | 148,27K |
| 2026-07-22 | KRW 7.400,00 | +6,32 % | KRW 7.640,00 | KRW 8.190,00 | KRW 7.310,00 | 377,60K |
| 2026-07-21 | KRW 6.960,00 | +9,43 % | KRW 6.190,00 | KRW 7.790,00 | KRW 6.190,00 | 356,13K |
| 2026-07-20 | KRW 6.360,00 | -7,02 % | KRW 6.540,00 | KRW 6.790,00 | KRW 6.360,00 | 40,98K |
| 2026-07-16 | KRW 6.840,00 | -6,30 % | KRW 7.110,00 | KRW 7.220,00 | KRW 6.760,00 | 39,53K |
| 2026-07-15 | KRW 7.300,00 | +8,31 % | KRW 6.940,00 | KRW 7.350,00 | KRW 6.800,00 | 46,27K |
| 2026-07-14 | KRW 6.740,00 | -3,85 % | KRW 6.860,00 | KRW 7.020,00 | KRW 6.410,00 | 81,81K |
| 2026-07-13 | KRW 7.010,00 | -8,13 % | KRW 7.630,00 | KRW 7.900,00 | KRW 7.000,00 | 43,41K |
| 2026-07-10 | KRW 7.630,00 | +8,23 % | KRW 7.050,00 | KRW 7.770,00 | KRW 7.050,00 | 37,14K |
| 2026-07-09 | KRW 7.050,00 | -0,98 % | KRW 7.090,00 | KRW 7.440,00 | KRW 6.930,00 | 65,11K |
| 2026-07-08 | KRW 7.120,00 | -3,13 % | KRW 7.120,00 | KRW 7.520,00 | KRW 7.010,00 | 74,24K |
| 2026-07-07 | KRW 7.350,00 | -4,67 % | KRW 7.470,00 | KRW 7.770,00 | KRW 7.160,00 | 52,59K |
| 2026-07-06 | KRW 7.710,00 | -1,28 % | KRW 7.810,00 | KRW 8.090,00 | KRW 7.540,00 | 45,00K |
| 2026-07-03 | KRW 7.810,00 | +6,40 % | KRW 7.360,00 | KRW 7.900,00 | KRW 6.970,00 | 88,12K |
| 2026-07-02 | KRW 7.340,00 | -8,48 % | KRW 8.020,00 | KRW 8.020,00 | KRW 7.340,00 | 50,88K |
| 2026-07-01 | KRW 8.020,00 | +5,25 % | KRW 7.620,00 | KRW 8.100,00 | KRW 7.410,00 | 52,01K |
| 2026-06-30 | KRW 7.620,00 | -3,42 % | KRW 8.070,00 | KRW 8.300,00 | KRW 7.610,00 | 67,44K |
| 2026-06-29 | KRW 7.890,00 | +11,13 % | KRW 6.900,00 | KRW 7.970,00 | KRW 6.900,00 | 80,86K |
| 2026-06-26 | KRW 7.100,00 | -4,70 % | KRW 7.500,00 | KRW 7.510,00 | KRW 6.820,00 | 105,75K |
| 2026-06-25 | KRW 7.450,00 | -3,99 % | KRW 7.760,00 | KRW 7.950,00 | KRW 7.200,00 | 76,93K |
| 2026-06-24 | KRW 7.760,00 | +1,84 % | KRW 7.550,00 | KRW 8.000,00 | KRW 7.530,00 | 101,31K |
| 2026-06-23 | KRW 7.620,00 | -9,18 % | KRW 8.390,00 | KRW 8.420,00 | KRW 7.620,00 | 158,85K |
| 2026-06-22 | KRW 8.390,00 | -3,12 % | KRW 8.490,00 | KRW 8.920,00 | KRW 8.190,00 | 117,46K |
| 2026-06-19 | KRW 8.660,00 | -7,38 % | KRW 9.250,00 | KRW 9.300,00 | KRW 8.350,00 | 216,86K |
| 2026-06-18 | KRW 9.350,00 | -4,98 % | KRW 9.920,00 | KRW 9.950,00 | KRW 9.260,00 | 97,71K |
| 2026-06-17 | KRW 9.840,00 | -1,60 % | KRW 10.070,00 | KRW 10.100,00 | KRW 9.710,00 | 69,34K |
| 2026-06-16 | KRW 10.000,00 | +0,60 % | KRW 9.920,00 | KRW 10.450,00 | KRW 9.680,00 | 169,90K |
| 2026-06-15 | KRW 9.940,00 | +1,12 % | KRW 10.130,00 | KRW 10.320,00 | KRW 9.780,00 | 87,44K |
| 2026-06-12 | KRW 9.830,00 | +5,02 % | KRW 9.600,00 | KRW 10.200,00 | KRW 9.470,00 | 175,31K |
| 2026-06-11 | KRW 9.360,00 | +2,52 % | KRW 9.130,00 | KRW 9.420,00 | KRW 8.680,00 | 96,97K |
| 2026-06-10 | KRW 9.130,00 | -0,87 % | KRW 9.290,00 | KRW 9.400,00 | KRW 8.670,00 | 7 |
| 2026-06-09 | KRW 9.210,00 | +3,72 % | KRW 8.940,00 | KRW 9.550,00 | KRW 8.870,00 | 210,70K |
| 2026-06-08 | KRW 8.880,00 | -11,73 % | KRW 9.350,00 | KRW 9.760,00 | KRW 8.560,00 | 160,41K |
| 2026-06-05 | KRW 10.060,00 | -7,71 % | KRW 10.580,00 | KRW 10.810,00 | KRW 9.830,00 | 138,14K |
| 2026-06-04 | KRW 10.900,00 | +3,81 % | KRW 10.390,00 | KRW 10.960,00 | KRW 10.350,00 | 117,56K |
| 2026-06-02 | KRW 10.500,00 | -10,33 % | KRW 11.800,00 | KRW 11.830,00 | KRW 10.080,00 | 378,94K |
| 2026-06-01 | KRW 11.710,00 | -11,89 % | KRW 13.300,00 | KRW 13.690,00 | KRW 11.500,00 | 472,58K |
| 2026-05-29 | KRW 13.290,00 | +0,30 % | KRW 13.520,00 | KRW 14.330,00 | KRW 12.950,00 | 281,02K |
| 2026-05-28 | KRW 13.250,00 | +1,30 % | KRW 13.270,00 | KRW 14.220,00 | KRW 12.590,00 | 279,33K |
| 2026-05-27 | KRW 13.080,00 | -6,03 % | KRW 14.050,00 | KRW 14.050,00 | KRW 12.800,00 | 225,94K |
| 2026-05-26 | KRW 13.920,00 | +0,43 % | KRW 14.100,00 | KRW 14.660,00 | KRW 13.600,00 | 241,03K |
| 2026-05-22 | KRW 13.860,00 | -1,00 % | KRW 14.050,00 | KRW 14.180,00 | KRW 13.570,00 | 153,89K |