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 7.270,00 | +2,11 % | KRW 7.150,00 | KRW 7.300,00 | KRW 7.100,00 | 151,27K |
| 2026-10-01 | KRW 7.120,00 | +0,99 % | KRW 7.010,00 | KRW 7.120,00 | KRW 6.980,00 | 97,65K |
| 2026-09-30 | KRW 7.050,00 | +0,86 % | KRW 6.990,00 | KRW 7.110,00 | KRW 6.980,00 | 103,34K |
| 2026-09-29 | KRW 6.990,00 | -2,10 % | KRW 7.090,00 | KRW 7.090,00 | KRW 6.880,00 | 121,28K |
| 2026-09-28 | KRW 7.140,00 | +0,56 % | KRW 7.090,00 | KRW 7.210,00 | KRW 7.000,00 | 64,59K |
| 2026-09-23 | KRW 7.100,00 | 0,00 % | KRW 7.180,00 | KRW 7.180,00 | KRW 7.050,00 | 68,66K |
| 2026-09-22 | KRW 7.100,00 | +1,43 % | KRW 7.090,00 | KRW 7.230,00 | KRW 7.020,00 | 148,91K |
| 2026-09-21 | KRW 7.000,00 | -2,78 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.940,00 | 127,56K |
| 2026-09-18 | KRW 7.200,00 | +2,71 % | KRW 7.080,00 | KRW 7.250,00 | KRW 7.030,00 | 217,04K |
| 2026-09-17 | KRW 7.010,00 | +2,04 % | KRW 6.900,00 | KRW 7.070,00 | KRW 6.820,00 | 99,06K |
| 2026-09-16 | KRW 6.870,00 | +0,88 % | KRW 6.840,00 | KRW 6.880,00 | KRW 6.790,00 | 54,06K |
| 2026-09-15 | KRW 6.810,00 | -0,29 % | KRW 6.770,00 | KRW 6.900,00 | KRW 6.720,00 | 45,48K |
| 2026-09-14 | KRW 6.830,00 | -0,87 % | KRW 6.770,00 | KRW 6.920,00 | KRW 6.700,00 | 50,01K |
| 2026-09-11 | KRW 6.890,00 | -2,27 % | KRW 6.930,00 | KRW 6.980,00 | KRW 6.830,00 | 56,56K |
| 2026-09-10 | KRW 7.050,00 | -0,28 % | KRW 6.990,00 | KRW 7.060,00 | KRW 6.870,00 | 60,12K |
| 2026-09-09 | KRW 7.070,00 | +2,76 % | KRW 6.930,00 | KRW 7.170,00 | KRW 6.910,00 | 154,97K |
| 2026-09-08 | KRW 6.880,00 | -0,29 % | KRW 6.930,00 | KRW 7.140,00 | KRW 6.880,00 | 166,91K |
| 2026-09-07 | KRW 6.900,00 | +0,44 % | KRW 6.880,00 | KRW 7.000,00 | KRW 6.800,00 | 104,55K |
| 2026-09-04 | KRW 6.870,00 | +1,48 % | KRW 6.810,00 | KRW 6.890,00 | KRW 6.770,00 | 46,83K |
| 2026-09-03 | KRW 6.770,00 | +0,15 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.650,00 | 80,36K |
| 2026-09-02 | KRW 6.760,00 | -3,84 % | KRW 6.830,00 | KRW 6.950,00 | KRW 6.760,00 | 88,02K |
| 2026-09-01 | KRW 7.030,00 | -0,57 % | KRW 7.070,00 | KRW 7.090,00 | KRW 6.900,00 | 69,06K |
| 2026-08-31 | KRW 7.070,00 | +0,28 % | KRW 6.980,00 | KRW 7.080,00 | KRW 6.820,00 | 71,03K |
| 2026-08-28 | KRW 7.050,00 | -0,84 % | KRW 7.060,00 | KRW 7.140,00 | KRW 6.970,00 | 98,65K |
| 2026-08-27 | KRW 7.110,00 | +1,72 % | KRW 7.140,00 | KRW 7.280,00 | KRW 7.060,00 | 158,65K |
| 2026-08-26 | KRW 6.990,00 | +1,30 % | KRW 6.900,00 | KRW 7.020,00 | KRW 6.810,00 | 64,02K |
| 2026-08-25 | KRW 6.900,00 | +4,55 % | KRW 6.590,00 | KRW 6.900,00 | KRW 6.390,00 | 85,89K |
| 2026-08-24 | KRW 6.600,00 | 0,00 % | KRW 6.610,00 | KRW 6.760,00 | KRW 6.550,00 | 93,76K |
| 2026-08-21 | KRW 6.600,00 | -4,21 % | KRW 6.790,00 | KRW 6.830,00 | KRW 6.580,00 | 222,01K |
| 2026-08-20 | KRW 6.890,00 | -1,15 % | KRW 7.050,00 | KRW 7.080,00 | KRW 6.870,00 | 174,53K |
| 2026-08-19 | KRW 6.970,00 | -3,99 % | KRW 7.050,00 | KRW 7.320,00 | KRW 6.870,00 | 226,82K |
| 2026-08-18 | KRW 7.260,00 | +0,55 % | KRW 7.340,00 | KRW 7.620,00 | KRW 7.120,00 | 522,83K |
| 2026-08-14 | KRW 7.220,00 | +3,00 % | KRW 7.080,00 | KRW 7.240,00 | KRW 6.830,00 | 242,84K |
| 2026-08-13 | KRW 7.010,00 | -1,27 % | KRW 7.100,00 | KRW 7.190,00 | KRW 6.990,00 | 361,17K |
| 2026-08-12 | KRW 7.100,00 | +2,60 % | KRW 7.130,00 | KRW 7.170,00 | KRW 6.930,00 | 270,55K |
| 2026-08-11 | KRW 6.920,00 | -0,72 % | KRW 6.950,00 | KRW 7.040,00 | KRW 6.800,00 | 81,99K |
| 2026-08-10 | KRW 6.970,00 | +4,19 % | KRW 6.750,00 | KRW 7.010,00 | KRW 6.750,00 | 205,44K |
| 2026-08-07 | KRW 6.690,00 | -0,89 % | KRW 6.770,00 | KRW 6.870,00 | KRW 6.540,00 | 90,29K |
| 2026-08-06 | KRW 6.750,00 | -1,46 % | KRW 6.790,00 | KRW 6.890,00 | KRW 6.620,00 | 187,52K |
| 2026-08-05 | KRW 6.850,00 | +11,02 % | KRW 6.370,00 | KRW 7.320,00 | KRW 6.300,00 | 1,25M |
| 2026-08-04 | KRW 6.170,00 | +4,58 % | KRW 5.980,00 | KRW 6.210,00 | KRW 5.980,00 | 97,80K |
| 2026-08-03 | KRW 5.900,00 | -0,84 % | KRW 5.870,00 | KRW 6.120,00 | KRW 5.790,00 | 84,33K |
| 2026-07-31 | KRW 5.950,00 | +11,21 % | KRW 5.540,00 | KRW 5.970,00 | KRW 5.530,00 | 146,80K |
| 2026-07-30 | KRW 5.350,00 | +1,13 % | KRW 5.040,00 | KRW 5.540,00 | KRW 5.040,00 | 157,78K |
| 2026-07-29 | KRW 5.290,00 | -8,64 % | KRW 5.790,00 | KRW 5.910,00 | KRW 5.190,00 | 215,36K |
| 2026-07-28 | KRW 5.790,00 | -8,24 % | KRW 6.170,00 | KRW 6.180,00 | KRW 5.740,00 | 214,72K |
| 2026-07-27 | KRW 6.310,00 | 0,00 % | KRW 6.370,00 | KRW 6.500,00 | KRW 6.240,00 | 107,28K |
| 2026-07-24 | KRW 6.310,00 | -4,25 % | KRW 6.490,00 | KRW 6.530,00 | KRW 6.260,00 | 96,22K |
| 2026-07-23 | KRW 6.590,00 | +6,12 % | KRW 6.260,00 | KRW 6.630,00 | KRW 6.260,00 | 124,17K |
| 2026-07-22 | KRW 6.210,00 | +0,16 % | KRW 6.340,00 | KRW 6.480,00 | KRW 6.210,00 | 125,12K |
| 2026-07-21 | KRW 6.200,00 | +1,47 % | KRW 6.070,00 | KRW 6.290,00 | KRW 6.010,00 | 118,73K |
| 2026-07-20 | KRW 6.110,00 | -3,17 % | KRW 6.120,00 | KRW 6.380,00 | KRW 6.070,00 | 140,78K |
| 2026-07-16 | KRW 6.310,00 | -4,97 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.250,00 | 72,51K |
| 2026-07-15 | KRW 6.640,00 | +3,91 % | KRW 6.480,00 | KRW 6.700,00 | KRW 6.480,00 | 117,20K |
| 2026-07-14 | KRW 6.390,00 | -0,31 % | KRW 6.210,00 | KRW 6.470,00 | KRW 6.110,00 | 197,17K |
| 2026-07-13 | KRW 6.410,00 | -6,70 % | KRW 6.900,00 | KRW 7.070,00 | KRW 6.410,00 | 211,13K |
| 2026-07-10 | KRW 6.870,00 | +6,18 % | KRW 6.570,00 | KRW 6.990,00 | KRW 6.570,00 | 177,27K |
| 2026-07-09 | KRW 6.470,00 | +0,15 % | KRW 6.470,00 | KRW 6.730,00 | KRW 6.280,00 | 171,97K |
| 2026-07-08 | KRW 6.460,00 | -6,38 % | KRW 6.710,00 | KRW 7.000,00 | KRW 6.400,00 | 235,77K |
| 2026-07-07 | KRW 6.900,00 | -2,54 % | KRW 6.980,00 | KRW 7.150,00 | KRW 6.690,00 | 202,25K |
| 2026-07-06 | KRW 7.080,00 | -0,84 % | KRW 7.180,00 | KRW 7.270,00 | KRW 6.890,00 | 166,00K |
| 2026-07-03 | KRW 7.140,00 | +3,03 % | KRW 7.060,00 | KRW 7.290,00 | KRW 6.590,00 | 226,69K |
| 2026-07-02 | KRW 6.930,00 | -5,84 % | KRW 7.360,00 | KRW 7.370,00 | KRW 6.900,00 | 305,00K |
| 2026-07-01 | KRW 7.360,00 | +9,04 % | KRW 6.820,00 | KRW 7.400,00 | KRW 6.820,00 | 388,17K |
| 2026-06-30 | KRW 6.750,00 | -0,88 % | KRW 7.110,00 | KRW 7.150,00 | KRW 6.700,00 | 221,83K |
| 2026-06-29 | KRW 6.810,00 | +10,73 % | KRW 6.250,00 | KRW 6.840,00 | KRW 6.250,00 | 177,46K |
| 2026-06-26 | KRW 6.150,00 | -7,38 % | KRW 6.550,00 | KRW 6.630,00 | KRW 6.040,00 | 291,43K |
| 2026-06-25 | KRW 6.640,00 | -2,06 % | KRW 6.840,00 | KRW 7.010,00 | KRW 6.570,00 | 182,90K |
| 2026-06-24 | KRW 6.780,00 | 0,00 % | KRW 6.670,00 | KRW 6.900,00 | KRW 6.590,00 | 204,52K |
| 2026-06-23 | KRW 6.780,00 | -7,63 % | KRW 7.330,00 | KRW 7.500,00 | KRW 6.780,00 | 264,83K |
| 2026-06-22 | KRW 7.340,00 | -0,81 % | KRW 7.400,00 | KRW 7.590,00 | KRW 7.170,00 | 175,52K |
| 2026-06-19 | KRW 7.400,00 | -4,52 % | KRW 7.700,00 | KRW 7.970,00 | KRW 7.210,00 | 263,52K |
| 2026-06-18 | KRW 7.750,00 | -2,39 % | KRW 7.950,00 | KRW 8.050,00 | KRW 7.720,00 | 192,74K |
| 2026-06-17 | KRW 7.940,00 | -0,25 % | KRW 7.990,00 | KRW 8.190,00 | KRW 7.800,00 | 304,65K |
| 2026-06-16 | KRW 7.960,00 | 0,00 % | KRW 8.070,00 | KRW 8.140,00 | KRW 7.830,00 | 236,18K |
| 2026-06-15 | KRW 7.960,00 | +4,05 % | KRW 8.200,00 | KRW 8.300,00 | KRW 7.890,00 | 469,82K |
| 2026-06-12 | KRW 7.650,00 | +2,96 % | KRW 7.700,00 | KRW 7.870,00 | KRW 7.610,00 | 241,05K |
| 2026-06-11 | KRW 7.430,00 | -0,93 % | KRW 7.280,00 | KRW 7.500,00 | KRW 7.120,00 | 157,84K |
| 2026-06-10 | KRW 7.500,00 | 0,00 % | KRW 7.480,00 | KRW 7.680,00 | KRW 7.250,00 | 769 |
| 2026-06-09 | KRW 7.500,00 | +4,90 % | KRW 7.220,00 | KRW 7.610,00 | KRW 7.220,00 | 309,93K |
| 2026-06-08 | KRW 7.150,00 | -7,14 % | KRW 7.250,00 | KRW 7.400,00 | KRW 7.060,00 | 315,98K |
| 2026-06-05 | KRW 7.700,00 | -2,90 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.480,00 | 295,90K |
| 2026-06-04 | KRW 7.930,00 | -1,86 % | KRW 8.010,00 | KRW 8.300,00 | KRW 7.860,00 | 230,65K |
| 2026-06-02 | KRW 8.080,00 | -3,81 % | KRW 8.310,00 | KRW 8.350,00 | KRW 7.970,00 | 354,32K |
| 2026-06-01 | KRW 8.400,00 | -3,67 % | KRW 8.640,00 | KRW 9.030,00 | KRW 8.370,00 | 468,81K |
| 2026-05-29 | KRW 8.720,00 | -3,00 % | KRW 9.030,00 | KRW 9.090,00 | KRW 8.430,00 | 351,15K |
| 2026-05-28 | KRW 8.990,00 | -3,44 % | KRW 9.310,00 | KRW 9.350,00 | KRW 8.680,00 | 458,49K |
| 2026-05-27 | KRW 9.310,00 | -6,81 % | KRW 10.030,00 | KRW 10.040,00 | KRW 9.250,00 | 495,28K |
| 2026-05-26 | KRW 9.990,00 | -1,48 % | KRW 10.250,00 | KRW 10.460,00 | KRW 9.900,00 | 497,64K |
| 2026-05-22 | KRW 10.140,00 | +1,20 % | KRW 10.180,00 | KRW 10.230,00 | KRW 9.980,00 | 437,97K |