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 7.020,00 | -6,90 % | KRW 7.470,00 | KRW 7.780,00 | KRW 6.960,00 | 1,23M |
| 2026-10-01 | KRW 7.540,00 | -2,08 % | KRW 7.800,00 | KRW 8.240,00 | KRW 7.180,00 | 1,62M |
| 2026-09-30 | KRW 7.700,00 | +2,80 % | KRW 7.410,00 | KRW 7.730,00 | KRW 7.220,00 | 861,51K |
| 2026-09-29 | KRW 7.490,00 | +9,50 % | KRW 6.840,00 | KRW 7.590,00 | KRW 6.700,00 | 1,83M |
| 2026-09-28 | KRW 6.840,00 | +3,17 % | KRW 6.740,00 | KRW 6.990,00 | KRW 6.530,00 | 659,62K |
| 2026-09-23 | KRW 6.630,00 | 0,00 % | KRW 6.600,00 | KRW 6.710,00 | KRW 6.460,00 | 514,08K |
| 2026-09-22 | KRW 6.630,00 | +3,59 % | KRW 6.430,00 | KRW 6.860,00 | KRW 6.240,00 | 1,19M |
| 2026-09-21 | KRW 6.400,00 | -1,99 % | KRW 6.410,00 | KRW 6.770,00 | KRW 6.350,00 | 739,55K |
| 2026-09-18 | KRW 6.530,00 | +0,77 % | KRW 6.550,00 | KRW 6.790,00 | KRW 6.300,00 | 1,04M |
| 2026-09-17 | KRW 6.480,00 | -3,86 % | KRW 6.740,00 | KRW 7.130,00 | KRW 6.320,00 | 1,81M |
| 2026-09-16 | KRW 6.740,00 | -13,59 % | KRW 7.630,00 | KRW 7.900,00 | KRW 6.740,00 | 2,00M |
| 2026-09-15 | KRW 7.800,00 | -7,80 % | KRW 8.040,00 | KRW 8.750,00 | KRW 7.460,00 | 3,19M |
| 2026-09-14 | KRW 8.460,00 | +2,05 % | KRW 8.100,00 | KRW 9.240,00 | KRW 8.060,00 | 6,98M |
| 2026-09-11 | KRW 8.290,00 | -0,12 % | KRW 8.400,00 | KRW 8.700,00 | KRW 7.540,00 | 4,73M |
| 2026-09-10 | KRW 8.300,00 | +11,86 % | KRW 8.000,00 | KRW 9.100,00 | KRW 7.930,00 | 8,73M |
| 2026-09-09 | KRW 7.420,00 | +29,95 % | KRW 5.620,00 | KRW 7.420,00 | KRW 5.580,00 | 4,41M |
| 2026-09-08 | KRW 5.710,00 | -11,75 % | KRW 6.400,00 | KRW 6.550,00 | KRW 5.710,00 | 2,25M |
| 2026-09-07 | KRW 6.470,00 | +10,60 % | KRW 6.000,00 | KRW 6.550,00 | KRW 5.940,00 | 2,82M |
| 2026-09-04 | KRW 5.850,00 | +14,71 % | KRW 5.120,00 | KRW 5.850,00 | KRW 4.290,00 | 4,10M |
| 2026-09-03 | KRW 5.100,00 | +7,14 % | KRW 4.985,00 | KRW 5.580,00 | KRW 4.980,00 | 2,57M |
| 2026-09-02 | KRW 4.760,00 | -3,45 % | KRW 4.870,00 | KRW 4.885,00 | KRW 4.510,00 | 1,03M |
| 2026-09-01 | KRW 4.930,00 | -0,40 % | KRW 4.900,00 | KRW 5.160,00 | KRW 4.715,00 | 1,39M |
| 2026-08-31 | KRW 4.950,00 | +17,02 % | KRW 4.185,00 | KRW 5.050,00 | KRW 4.065,00 | 2,97M |
| 2026-08-28 | KRW 4.230,00 | +6,28 % | KRW 3.940,00 | KRW 4.370,00 | KRW 3.780,00 | 1,40M |
| 2026-08-27 | KRW 3.980,00 | +3,38 % | KRW 3.840,00 | KRW 4.600,00 | KRW 3.705,00 | 2,95M |
| 2026-08-26 | KRW 3.850,00 | +10,32 % | KRW 3.225,00 | KRW 4.100,00 | KRW 3.195,00 | 2,99M |
| 2026-08-25 | KRW 3.490,00 | +2,20 % | KRW 3.415,00 | KRW 3.650,00 | KRW 3.260,00 | 653,80K |
| 2026-08-24 | KRW 3.415,00 | +1,94 % | KRW 3.350,00 | KRW 3.535,00 | KRW 3.290,00 | 448,05K |
| 2026-08-21 | KRW 3.350,00 | -9,46 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.270,00 | 874,25K |
| 2026-08-20 | KRW 3.700,00 | -3,01 % | KRW 3.945,00 | KRW 4.035,00 | KRW 3.605,00 | 570,51K |
| 2026-08-19 | KRW 3.815,00 | -6,61 % | KRW 3.910,00 | KRW 3.990,00 | KRW 3.785,00 | 582,48K |
| 2026-08-18 | KRW 4.085,00 | -5,66 % | KRW 4.335,00 | KRW 4.375,00 | KRW 4.040,00 | 443,82K |
| 2026-08-14 | KRW 4.330,00 | -11,99 % | KRW 4.985,00 | KRW 5.070,00 | KRW 4.310,00 | 1,04M |
| 2026-08-13 | KRW 4.920,00 | +13,10 % | KRW 4.350,00 | KRW 5.240,00 | KRW 4.265,00 | 1,72M |
| 2026-08-12 | KRW 4.350,00 | -1,36 % | KRW 4.410,00 | KRW 4.470,00 | KRW 4.215,00 | 426,90K |
| 2026-08-11 | KRW 4.410,00 | +4,38 % | KRW 4.240,00 | KRW 4.500,00 | KRW 4.100,00 | 771,85K |
| 2026-08-10 | KRW 4.225,00 | +9,17 % | KRW 3.970,00 | KRW 4.430,00 | KRW 3.905,00 | 1,11M |
| 2026-08-07 | KRW 3.870,00 | -2,40 % | KRW 4.020,00 | KRW 4.040,00 | KRW 3.765,00 | 356,35K |
| 2026-08-06 | KRW 3.965,00 | -3,06 % | KRW 4.080,00 | KRW 4.190,00 | KRW 3.800,00 | 574,45K |
| 2026-08-05 | KRW 4.090,00 | +0,12 % | KRW 4.090,00 | KRW 4.275,00 | KRW 3.950,00 | 973,43K |
| 2026-08-04 | KRW 4.085,00 | -4,44 % | KRW 4.040,00 | KRW 4.585,00 | KRW 4.040,00 | 1,21M |
| 2026-08-03 | KRW 4.275,00 | +0,35 % | KRW 4.220,00 | KRW 4.645,00 | KRW 3.665,00 | 905,74K |
| 2026-07-31 | KRW 4.260,00 | +13,90 % | KRW 3.835,00 | KRW 4.280,00 | KRW 3.835,00 | 423,32K |
| 2026-07-30 | KRW 3.740,00 | -2,86 % | KRW 3.845,00 | KRW 4.070,00 | KRW 3.720,00 | 297,75K |
| 2026-07-29 | KRW 3.850,00 | -7,00 % | KRW 4.140,00 | KRW 4.335,00 | KRW 3.740,00 | 508,66K |
| 2026-07-28 | KRW 4.140,00 | -13,21 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.095,00 | 404,18K |
| 2026-07-27 | KRW 4.770,00 | +5,07 % | KRW 4.610,00 | KRW 5.150,00 | KRW 4.610,00 | 648,94K |
| 2026-07-24 | KRW 4.540,00 | +3,06 % | KRW 4.420,00 | KRW 4.930,00 | KRW 4.347,00 | 859,63K |
| 2026-07-23 | KRW 4.405,00 | +7,18 % | KRW 4.115,00 | KRW 4.455,00 | KRW 4.110,00 | 487,03K |
| 2026-07-22 | KRW 4.110,00 | -0,96 % | KRW 4.130,00 | KRW 4.335,00 | KRW 4.065,00 | 360,55K |
| 2026-07-21 | KRW 4.150,00 | +5,06 % | KRW 3.915,00 | KRW 4.250,00 | KRW 3.750,00 | 551,84K |
| 2026-07-20 | KRW 3.950,00 | -4,01 % | KRW 4.050,00 | KRW 4.245,00 | KRW 3.895,00 | 514,58K |
| 2026-07-16 | KRW 4.115,00 | -7,22 % | KRW 4.310,00 | KRW 4.350,00 | KRW 4.055,00 | 579,92K |
| 2026-07-15 | KRW 4.435,00 | +2,07 % | KRW 4.410,00 | KRW 4.605,00 | KRW 4.355,00 | 693,19K |
| 2026-07-14 | KRW 4.345,00 | -16,28 % | KRW 5.170,00 | KRW 5.220,00 | KRW 4.200,00 | 1,55M |
| 2026-07-13 | KRW 5.190,00 | +1,37 % | KRW 5.080,00 | KRW 6.530,00 | KRW 5.010,00 | 2,42M |
| 2026-07-10 | KRW 5.120,00 | +9,40 % | KRW 4.640,00 | KRW 5.130,00 | KRW 4.555,00 | 319,71K |
| 2026-07-09 | KRW 4.680,00 | +6,36 % | KRW 4.405,00 | KRW 5.190,00 | KRW 4.405,00 | 750,59K |
| 2026-07-08 | KRW 4.400,00 | -6,68 % | KRW 4.705,00 | KRW 4.800,00 | KRW 4.365,00 | 585,17K |
| 2026-07-07 | KRW 4.715,00 | -2,58 % | KRW 5.040,00 | KRW 5.060,00 | KRW 4.620,00 | 265,64K |
| 2026-07-06 | KRW 4.840,00 | +0,73 % | KRW 4.750,00 | KRW 4.965,00 | KRW 4.715,00 | 234,63K |
| 2026-07-03 | KRW 4.805,00 | +2,13 % | KRW 4.615,00 | KRW 4.980,00 | KRW 4.520,00 | 318,50K |
| 2026-07-02 | KRW 4.705,00 | -6,83 % | KRW 4.950,00 | KRW 4.955,00 | KRW 4.500,00 | 381,94K |
| 2026-07-01 | KRW 5.050,00 | -1,37 % | KRW 5.120,00 | KRW 5.250,00 | KRW 4.990,00 | 275,25K |
| 2026-06-30 | KRW 5.120,00 | -1,54 % | KRW 5.100,00 | KRW 5.290,00 | KRW 4.910,00 | 412,29K |
| 2026-06-29 | KRW 5.200,00 | +2,36 % | KRW 5.030,00 | KRW 5.360,00 | KRW 4.540,00 | 384,29K |
| 2026-06-26 | KRW 5.080,16 | -2,96 % | KRW 5.051,08 | KRW 5.254,67 | KRW 4.876,57 | 616,15K |
| 2026-06-25 | KRW 5.235,28 | -3,57 % | KRW 5.448,57 | KRW 5.807,28 | KRW 5.215,89 | 599,97K |
| 2026-06-24 | KRW 5.429,18 | +3,32 % | KRW 5.254,67 | KRW 6.301,73 | KRW 5.051,08 | 701,43K |
| 2026-06-23 | KRW 5.254,67 | -6,07 % | KRW 5.487,35 | KRW 5.729,73 | KRW 5.244,98 | 702,79K |
| 2026-06-22 | KRW 5.594,00 | -5,98 % | KRW 5.710,33 | KRW 5.826,67 | KRW 5.497,05 | 404,09K |
| 2026-06-19 | KRW 5.950,00 | -4,03 % | KRW 6.110,00 | KRW 6.250,00 | KRW 5.700,00 | 606,84K |
| 2026-06-18 | KRW 6.200,00 | -6,77 % | KRW 6.600,00 | KRW 6.800,00 | KRW 6.200,00 | 427,79K |
| 2026-06-17 | KRW 6.650,00 | -0,45 % | KRW 6.650,00 | KRW 7.050,00 | KRW 6.420,00 | 536,28K |
| 2026-06-16 | KRW 6.680,00 | -1,47 % | KRW 6.900,00 | KRW 7.250,00 | KRW 6.550,00 | 611,89K |
| 2026-06-15 | KRW 6.780,00 | +8,13 % | KRW 6.420,00 | KRW 6.890,00 | KRW 6.420,00 | 589,94K |
| 2026-06-12 | KRW 6.270,00 | -1,10 % | KRW 6.420,00 | KRW 6.690,00 | KRW 6.240,00 | 405,73K |
| 2026-06-11 | KRW 6.340,00 | +1,12 % | KRW 6.200,00 | KRW 6.400,00 | KRW 6.000,00 | 371,91K |
| 2026-06-10 | KRW 6.270,00 | -5,57 % | KRW 6.590,00 | KRW 6.740,00 | KRW 6.200,00 | 884 |
| 2026-06-09 | KRW 6.640,00 | +6,24 % | KRW 6.280,00 | KRW 6.820,00 | KRW 6.280,00 | 490,00K |
| 2026-06-08 | KRW 6.250,00 | -6,86 % | KRW 6.110,00 | KRW 6.440,00 | KRW 6.060,00 | 644,91K |
| 2026-06-05 | KRW 6.710,00 | -1,90 % | KRW 6.700,00 | KRW 7.140,00 | KRW 6.550,00 | 851,32K |
| 2026-06-04 | KRW 6.840,00 | +6,38 % | KRW 6.430,00 | KRW 7.100,00 | KRW 6.190,00 | 1,09M |
| 2026-06-02 | KRW 6.430,00 | -0,31 % | KRW 6.430,00 | KRW 7.660,00 | KRW 6.000,00 | 3,05M |
| 2026-06-01 | KRW 6.450,00 | -2,12 % | KRW 6.590,00 | KRW 6.740,00 | KRW 5.940,00 | 1,04M |
| 2026-05-29 | KRW 6.590,00 | -6,39 % | KRW 7.100,00 | KRW 7.160,00 | KRW 6.480,00 | 1,03M |
| 2026-05-28 | KRW 7.040,00 | -3,03 % | KRW 7.330,00 | KRW 7.420,00 | KRW 6.850,00 | 1,19M |
| 2026-05-27 | KRW 7.260,00 | -3,84 % | KRW 7.540,00 | KRW 8.100,00 | KRW 7.160,00 | 3,05M |
| 2026-05-26 | KRW 7.550,00 | -7,59 % | KRW 8.190,00 | KRW 8.350,00 | KRW 7.510,00 | 1,82M |
| 2026-05-22 | KRW 8.170,00 | +0,25 % | KRW 8.210,00 | KRW 9.790,00 | KRW 8.130,00 | 4,52M |