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 6.500,00 | +0,15 % | KRW 6.550,00 | KRW 6.550,00 | KRW 6.300,00 | 9,92K |
| 2026-10-01 | KRW 6.490,00 | +1,09 % | KRW 6.450,00 | KRW 6.630,00 | KRW 6.130,00 | 22,18K |
| 2026-09-30 | KRW 6.420,00 | -5,59 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.410,00 | 22,14K |
| 2026-09-29 | KRW 6.800,00 | 0,00 % | KRW 6.790,00 | KRW 6.870,00 | KRW 6.630,00 | 18,33K |
| 2026-09-28 | KRW 6.800,00 | +3,34 % | KRW 6.650,00 | KRW 6.800,00 | KRW 6.550,00 | 20,30K |
| 2026-09-23 | KRW 6.580,00 | +3,62 % | KRW 6.300,00 | KRW 6.610,00 | KRW 6.270,00 | 13,35K |
| 2026-09-22 | KRW 6.350,00 | +2,09 % | KRW 6.200,00 | KRW 6.410,00 | KRW 6.200,00 | 12,46K |
| 2026-09-21 | KRW 6.220,00 | -4,01 % | KRW 6.480,00 | KRW 6.490,00 | KRW 6.090,00 | 20,30K |
| 2026-09-18 | KRW 6.480,00 | -1,07 % | KRW 6.590,00 | KRW 6.640,00 | KRW 6.320,00 | 17,14K |
| 2026-09-17 | KRW 6.550,00 | -1,50 % | KRW 6.670,00 | KRW 6.800,00 | KRW 6.400,00 | 20,57K |
| 2026-09-16 | KRW 6.650,00 | +3,91 % | KRW 6.430,00 | KRW 6.700,00 | KRW 6.260,00 | 23,48K |
| 2026-09-15 | KRW 6.400,00 | +1,75 % | KRW 6.160,00 | KRW 6.480,00 | KRW 6.160,00 | 18,50K |
| 2026-09-14 | KRW 6.290,00 | +4,14 % | KRW 6.040,00 | KRW 6.300,00 | KRW 5.960,00 | 19,06K |
| 2026-09-11 | KRW 6.040,00 | +1,51 % | KRW 5.910,00 | KRW 6.180,00 | KRW 5.850,00 | 23,58K |
| 2026-09-10 | KRW 5.950,00 | +1,71 % | KRW 5.850,00 | KRW 6.020,00 | KRW 5.770,00 | 25,69K |
| 2026-09-09 | KRW 5.850,00 | -4,26 % | KRW 6.110,00 | KRW 6.110,00 | KRW 5.850,00 | 17,13K |
| 2026-09-08 | KRW 6.110,00 | +2,00 % | KRW 6.000,00 | KRW 6.190,00 | KRW 5.980,00 | 17,92K |
| 2026-09-07 | KRW 5.990,00 | +3,99 % | KRW 5.760,00 | KRW 6.070,00 | KRW 5.750,00 | 18,33K |
| 2026-09-04 | KRW 5.760,00 | +1,59 % | KRW 5.550,00 | KRW 5.830,00 | KRW 5.550,00 | 16,29K |
| 2026-09-03 | KRW 5.670,00 | +1,25 % | KRW 5.600,00 | KRW 5.840,00 | KRW 5.600,00 | 12,15K |
| 2026-09-02 | KRW 5.600,00 | -5,08 % | KRW 5.720,00 | KRW 5.970,00 | KRW 5.600,00 | 13,13K |
| 2026-09-01 | KRW 5.900,00 | +2,25 % | KRW 5.770,00 | KRW 6.000,00 | KRW 5.750,00 | 15,93K |
| 2026-08-31 | KRW 5.770,00 | +1,23 % | KRW 5.700,00 | KRW 5.850,00 | KRW 5.530,00 | 17,57K |
| 2026-08-28 | KRW 5.700,00 | +0,53 % | KRW 5.670,00 | KRW 5.720,00 | KRW 5.550,00 | 7,46K |
| 2026-08-27 | KRW 5.670,00 | +1,80 % | KRW 5.570,00 | KRW 5.790,00 | KRW 5.510,00 | 10,53K |
| 2026-08-26 | KRW 5.570,00 | +1,27 % | KRW 5.490,00 | KRW 5.650,00 | KRW 5.490,00 | 15,58K |
| 2026-08-25 | KRW 5.500,00 | +0,92 % | KRW 5.400,00 | KRW 5.550,00 | KRW 5.190,00 | 11,59K |
| 2026-08-24 | KRW 5.450,00 | -0,55 % | KRW 5.370,00 | KRW 5.590,00 | KRW 5.370,00 | 9,58K |
| 2026-08-21 | KRW 5.480,00 | -3,52 % | KRW 5.660,00 | KRW 5.680,00 | KRW 5.360,00 | 9,97K |
| 2026-08-20 | KRW 5.680,00 | +2,71 % | KRW 5.540,00 | KRW 5.720,00 | KRW 5.530,00 | 7,98K |
| 2026-08-19 | KRW 5.530,00 | -2,12 % | KRW 5.560,00 | KRW 5.680,00 | KRW 5.450,00 | 10,93K |
| 2026-08-18 | KRW 5.650,00 | -3,25 % | KRW 5.840,00 | KRW 5.870,00 | KRW 5.580,00 | 19,98K |
| 2026-08-14 | KRW 5.840,00 | -1,02 % | KRW 5.900,00 | KRW 6.000,00 | KRW 5.770,00 | 33,71K |
| 2026-08-13 | KRW 5.900,00 | -1,99 % | KRW 6.020,00 | KRW 6.140,00 | KRW 5.780,00 | 9,84K |
| 2026-08-12 | KRW 6.020,00 | -3,06 % | KRW 6.160,00 | KRW 6.200,00 | KRW 5.910,00 | 13,17K |
| 2026-08-11 | KRW 6.210,00 | +2,64 % | KRW 6.020,00 | KRW 6.210,00 | KRW 5.860,00 | 14,29K |
| 2026-08-10 | KRW 6.050,00 | +3,95 % | KRW 5.850,00 | KRW 6.100,00 | KRW 5.850,00 | 16,71K |
| 2026-08-07 | KRW 5.820,00 | +0,69 % | KRW 5.780,00 | KRW 6.070,00 | KRW 5.700,00 | 10,95K |
| 2026-08-06 | KRW 5.780,00 | +1,58 % | KRW 5.650,00 | KRW 5.880,00 | KRW 5.600,00 | 10,97K |
| 2026-08-05 | KRW 5.690,00 | +0,53 % | KRW 5.830,00 | KRW 5.880,00 | KRW 5.580,00 | 20,29K |
| 2026-08-04 | KRW 5.660,00 | +3,10 % | KRW 5.320,00 | KRW 5.790,00 | KRW 5.320,00 | 19,54K |
| 2026-08-03 | KRW 5.490,00 | +4,17 % | KRW 5.210,00 | KRW 5.650,00 | KRW 5.160,00 | 18,90K |
| 2026-07-31 | KRW 5.270,00 | +6,46 % | KRW 5.080,00 | KRW 5.270,00 | KRW 5.010,00 | 27,70K |
| 2026-07-30 | KRW 4.950,00 | +0,41 % | KRW 4.520,00 | KRW 5.080,00 | KRW 4.520,00 | 31,46K |
| 2026-07-29 | KRW 4.930,00 | -6,45 % | KRW 5.160,00 | KRW 5.310,00 | KRW 4.760,00 | 57,16K |
| 2026-07-28 | KRW 5.270,00 | -5,72 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.050,00 | 26,03K |
| 2026-07-27 | KRW 5.590,00 | +5,47 % | KRW 5.510,00 | KRW 5.600,00 | KRW 5.310,00 | 14,33K |
| 2026-07-24 | KRW 5.300,00 | -2,39 % | KRW 5.430,00 | KRW 5.550,00 | KRW 5.290,00 | 9,29K |
| 2026-07-23 | KRW 5.430,00 | +6,47 % | KRW 5.230,00 | KRW 5.450,00 | KRW 5.140,00 | 21,03K |
| 2026-07-22 | KRW 5.100,00 | -0,58 % | KRW 5.290,00 | KRW 5.390,00 | KRW 5.100,00 | 18,83K |
| 2026-07-21 | KRW 5.130,00 | +0,98 % | KRW 5.030,00 | KRW 5.300,00 | KRW 5.000,00 | 30,23K |
| 2026-07-20 | KRW 5.080,00 | -5,05 % | KRW 5.210,00 | KRW 5.500,00 | KRW 5.080,00 | 20,14K |
| 2026-07-16 | KRW 5.350,00 | -0,19 % | KRW 5.400,00 | KRW 5.540,00 | KRW 5.270,00 | 18,83K |
| 2026-07-15 | KRW 5.360,00 | +1,32 % | KRW 5.290,00 | KRW 5.630,00 | KRW 5.290,00 | 40,17K |
| 2026-07-14 | KRW 5.290,00 | -5,37 % | KRW 5.550,00 | KRW 5.580,00 | KRW 5.200,00 | 47,03K |
| 2026-07-13 | KRW 5.590,00 | -1,76 % | KRW 5.690,00 | KRW 5.850,00 | KRW 5.430,00 | 32,15K |
| 2026-07-10 | KRW 5.690,00 | +2,15 % | KRW 5.690,00 | KRW 5.910,00 | KRW 5.570,00 | 22,64K |
| 2026-07-09 | KRW 5.570,00 | -1,42 % | KRW 5.610,00 | KRW 5.900,00 | KRW 5.500,00 | 24,40K |
| 2026-07-08 | KRW 5.650,00 | -8,13 % | KRW 6.110,00 | KRW 6.150,00 | KRW 5.620,00 | 29,01K |
| 2026-07-07 | KRW 6.150,00 | +0,82 % | KRW 6.100,00 | KRW 6.360,00 | KRW 5.940,00 | 26,59K |
| 2026-07-06 | KRW 6.100,00 | +3,04 % | KRW 5.910,00 | KRW 6.890,00 | KRW 5.880,00 | 35,16K |
| 2026-07-03 | KRW 5.920,00 | +1,72 % | KRW 5.820,00 | KRW 5.980,00 | KRW 5.700,00 | 20,93K |
| 2026-07-02 | KRW 5.820,00 | +0,17 % | KRW 5.580,00 | KRW 6.300,00 | KRW 5.580,00 | 54,37K |
| 2026-07-01 | KRW 5.810,00 | +0,69 % | KRW 5.800,00 | KRW 6.100,00 | KRW 5.790,00 | 19,86K |
| 2026-06-30 | KRW 5.770,00 | -3,83 % | KRW 6.000,00 | KRW 6.170,00 | KRW 5.740,00 | 24,10K |
| 2026-06-29 | KRW 6.000,00 | +14,07 % | KRW 5.050,00 | KRW 6.180,00 | KRW 5.050,00 | 58,76K |
| 2026-06-26 | KRW 5.260,00 | -4,54 % | KRW 5.480,00 | KRW 5.560,00 | KRW 5.080,00 | 58,05K |
| 2026-06-25 | KRW 5.510,00 | -5,81 % | KRW 5.790,00 | KRW 6.060,00 | KRW 5.510,00 | 35,56K |
| 2026-06-24 | KRW 5.850,00 | -4,57 % | KRW 6.000,00 | KRW 6.150,00 | KRW 5.750,00 | 34,54K |
| 2026-06-23 | KRW 6.130,00 | -1,61 % | KRW 6.150,00 | KRW 6.290,00 | KRW 5.790,00 | 44,02K |
| 2026-06-22 | KRW 6.230,00 | -4,89 % | KRW 6.230,00 | KRW 6.560,00 | KRW 6.220,00 | 48,93K |
| 2026-06-19 | KRW 6.550,00 | -4,24 % | KRW 6.850,00 | KRW 6.870,00 | KRW 6.440,00 | 31,06K |
| 2026-06-18 | KRW 6.840,00 | -3,80 % | KRW 7.180,00 | KRW 7.180,00 | KRW 6.730,00 | 24,95K |
| 2026-06-17 | KRW 7.110,00 | +4,56 % | KRW 6.800,00 | KRW 7.200,00 | KRW 6.720,00 | 31,19K |
| 2026-06-16 | KRW 6.800,00 | +0,44 % | KRW 6.780,00 | KRW 6.930,00 | KRW 6.700,00 | 18,96K |
| 2026-06-15 | KRW 6.770,00 | -3,15 % | KRW 7.000,00 | KRW 7.020,00 | KRW 6.700,00 | 45,51K |
| 2026-06-12 | KRW 6.990,00 | +9,91 % | KRW 6.510,00 | KRW 7.000,00 | KRW 6.340,00 | 68,22K |
| 2026-06-11 | KRW 6.360,00 | +2,91 % | KRW 6.130,00 | KRW 6.380,00 | KRW 5.990,00 | 31,99K |
| 2026-06-10 | KRW 6.180,00 | -0,32 % | KRW 6.040,00 | KRW 6.270,00 | KRW 5.950,00 | 13,78K |
| 2026-06-09 | KRW 6.200,00 | +9,93 % | KRW 5.800,00 | KRW 6.250,00 | KRW 5.800,00 | 49,83K |
| 2026-06-08 | KRW 5.640,00 | -11,74 % | KRW 5.950,00 | KRW 6.300,00 | KRW 5.480,00 | 68,92K |
| 2026-06-05 | KRW 6.390,00 | +0,47 % | KRW 6.240,00 | KRW 6.520,00 | KRW 6.200,00 | 43,52K |
| 2026-06-04 | KRW 6.360,00 | -4,93 % | KRW 6.690,00 | KRW 6.720,00 | KRW 6.360,00 | 50,04K |
| 2026-06-02 | KRW 6.690,00 | +0,75 % | KRW 6.430,00 | KRW 6.740,00 | KRW 6.400,00 | 79,75K |
| 2026-06-01 | KRW 6.640,00 | -5,41 % | KRW 7.060,00 | KRW 7.090,00 | KRW 6.360,00 | 72,06K |
| 2026-05-29 | KRW 7.020,00 | -0,43 % | KRW 6.940,00 | KRW 7.260,00 | KRW 6.800,00 | 35,68K |
| 2026-05-28 | KRW 7.050,00 | -1,40 % | KRW 7.150,00 | KRW 7.310,00 | KRW 6.880,00 | 46,45K |
| 2026-05-27 | KRW 7.150,00 | -2,99 % | KRW 7.380,00 | KRW 7.480,00 | KRW 7.000,00 | 68,32K |
| 2026-05-26 | KRW 7.370,00 | -7,41 % | KRW 7.960,00 | KRW 8.030,00 | KRW 7.310,00 | 67,21K |
| 2026-05-22 | KRW 7.960,00 | +7,42 % | KRW 7.440,00 | KRW 8.000,00 | KRW 7.440,00 | 70,23K |