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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.550,00 | +0,13 % | KRW 7.460,00 | KRW 7.680,00 | KRW 7.430,00 | 8,83K |
| 2026-09-30 | KRW 7.540,00 | +2,03 % | KRW 7.350,00 | KRW 7.760,00 | KRW 7.340,00 | 25,76K |
| 2026-09-29 | KRW 7.390,00 | -2,38 % | KRW 7.570,00 | KRW 7.570,00 | KRW 7.150,00 | 26,19K |
| 2026-09-28 | KRW 7.570,00 | +3,56 % | KRW 7.420,00 | KRW 7.580,00 | KRW 7.260,00 | 17,34K |
| 2026-09-23 | KRW 7.310,00 | -1,35 % | KRW 7.740,00 | KRW 7.740,00 | KRW 7.300,00 | 10,39K |
| 2026-09-22 | KRW 7.410,00 | +0,14 % | KRW 7.440,00 | KRW 7.520,00 | KRW 7.360,00 | 17,45K |
| 2026-09-21 | KRW 7.400,00 | -2,25 % | KRW 7.610,00 | KRW 7.770,00 | KRW 7.400,00 | 13,08K |
| 2026-09-18 | KRW 7.570,00 | +1,61 % | KRW 7.450,00 | KRW 7.740,00 | KRW 7.450,00 | 18,49K |
| 2026-09-17 | KRW 7.450,00 | +2,34 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.330,00 | 7,84K |
| 2026-09-16 | KRW 7.280,00 | -3,19 % | KRW 7.530,00 | KRW 7.680,00 | KRW 7.260,00 | 19,89K |
| 2026-09-15 | KRW 7.520,00 | +0,53 % | KRW 7.430,00 | KRW 7.570,00 | KRW 7.410,00 | 15,89K |
| 2026-09-14 | KRW 7.480,00 | -1,97 % | KRW 7.630,00 | KRW 7.670,00 | KRW 7.350,00 | 18,63K |
| 2026-09-11 | KRW 7.630,00 | +0,39 % | KRW 7.600,00 | KRW 7.750,00 | KRW 7.540,00 | 23,36K |
| 2026-09-10 | KRW 7.600,00 | -0,52 % | KRW 7.600,00 | KRW 7.660,00 | KRW 7.450,00 | 17,74K |
| 2026-09-09 | KRW 7.640,00 | +3,24 % | KRW 7.540,00 | KRW 7.760,00 | KRW 7.440,00 | 42,27K |
| 2026-09-08 | KRW 7.400,00 | +0,68 % | KRW 7.350,00 | KRW 7.500,00 | KRW 7.350,00 | 11,34K |
| 2026-09-07 | KRW 7.350,00 | -0,14 % | KRW 7.380,00 | KRW 7.480,00 | KRW 7.250,00 | 10,99K |
| 2026-09-04 | KRW 7.360,00 | +1,38 % | KRW 7.300,00 | KRW 7.480,00 | KRW 7.300,00 | 3,72K |
| 2026-09-03 | KRW 7.260,00 | -0,95 % | KRW 7.330,00 | KRW 7.440,00 | KRW 7.210,00 | 13,26K |
| 2026-09-02 | KRW 7.330,00 | -2,40 % | KRW 7.410,00 | KRW 7.490,00 | KRW 7.320,00 | 13,62K |
| 2026-09-01 | KRW 7.510,00 | -1,31 % | KRW 7.540,00 | KRW 7.830,00 | KRW 7.410,00 | 12,45K |
| 2026-08-31 | KRW 7.610,00 | -2,19 % | KRW 7.670,00 | KRW 7.780,00 | KRW 7.490,00 | 13,56K |
| 2026-08-28 | KRW 7.780,00 | -1,14 % | KRW 7.660,00 | KRW 7.860,00 | KRW 7.660,00 | 24,15K |
| 2026-08-27 | KRW 7.870,00 | +4,38 % | KRW 7.550,00 | KRW 7.980,00 | KRW 7.550,00 | 29,04K |
| 2026-08-26 | KRW 7.540,00 | +1,21 % | KRW 7.450,00 | KRW 7.730,00 | KRW 7.450,00 | 25,82K |
| 2026-08-25 | KRW 7.450,00 | +4,78 % | KRW 7.110,00 | KRW 7.460,00 | KRW 6.900,00 | 22,96K |
| 2026-08-24 | KRW 7.110,00 | -0,14 % | KRW 7.120,00 | KRW 7.420,00 | KRW 6.960,00 | 21,02K |
| 2026-08-21 | KRW 7.120,00 | -4,69 % | KRW 7.470,00 | KRW 7.570,00 | KRW 7.080,00 | 18,58K |
| 2026-08-20 | KRW 7.470,00 | +0,81 % | KRW 7.410,00 | KRW 7.760,00 | KRW 7.400,00 | 16,74K |
| 2026-08-19 | KRW 7.410,00 | -0,80 % | KRW 7.400,00 | KRW 7.550,00 | KRW 7.150,00 | 21,13K |
| 2026-08-18 | KRW 7.470,00 | -5,92 % | KRW 7.940,00 | KRW 8.170,00 | KRW 7.430,00 | 36,91K |
| 2026-08-14 | KRW 7.940,00 | -0,63 % | KRW 8.010,00 | KRW 8.160,00 | KRW 7.740,00 | 22,94K |
| 2026-08-13 | KRW 7.990,00 | -1,60 % | KRW 8.130,00 | KRW 8.300,00 | KRW 7.900,00 | 43,39K |
| 2026-08-12 | KRW 8.120,00 | +2,53 % | KRW 8.000,00 | KRW 8.240,00 | KRW 8.000,00 | 32,29K |
| 2026-08-11 | KRW 7.920,00 | -1,61 % | KRW 7.850,00 | KRW 8.350,00 | KRW 7.560,00 | 42,19K |
| 2026-08-10 | KRW 8.050,00 | +2,81 % | KRW 7.830,00 | KRW 8.150,00 | KRW 7.750,00 | 31,40K |
| 2026-08-07 | KRW 7.830,00 | -2,61 % | KRW 8.230,00 | KRW 8.480,00 | KRW 7.700,00 | 51,30K |
| 2026-08-06 | KRW 8.040,00 | -0,74 % | KRW 7.900,00 | KRW 8.200,00 | KRW 7.800,00 | 38,26K |
| 2026-08-05 | KRW 8.100,00 | +5,19 % | KRW 7.700,00 | KRW 8.160,00 | KRW 7.690,00 | 44,87K |
| 2026-08-04 | KRW 7.700,00 | +8,30 % | KRW 7.040,00 | KRW 7.750,00 | KRW 7.040,00 | 63,21K |
| 2026-08-03 | KRW 7.110,00 | +1,57 % | KRW 7.000,00 | KRW 7.400,00 | KRW 6.910,00 | 49,75K |
| 2026-07-31 | KRW 7.000,00 | +7,86 % | KRW 6.600,00 | KRW 7.090,00 | KRW 6.260,00 | 70,51K |
| 2026-07-30 | KRW 6.490,00 | +2,53 % | KRW 6.210,00 | KRW 6.790,00 | KRW 6.210,00 | 44,56K |
| 2026-07-29 | KRW 6.330,00 | -9,18 % | KRW 6.660,00 | KRW 7.290,00 | KRW 6.300,00 | 75,29K |
| 2026-07-28 | KRW 6.970,00 | -7,07 % | KRW 7.010,00 | KRW 7.260,00 | KRW 6.810,00 | 53,55K |
| 2026-07-27 | KRW 7.500,00 | +3,02 % | KRW 7.280,00 | KRW 7.500,00 | KRW 7.040,00 | 86,05K |
| 2026-07-24 | KRW 7.280,00 | -3,96 % | KRW 7.450,00 | KRW 8.000,00 | KRW 7.230,00 | 128,51K |
| 2026-07-23 | KRW 7.580,00 | +15,20 % | KRW 6.580,00 | KRW 8.270,00 | KRW 6.580,00 | 657,76K |
| 2026-07-22 | KRW 6.580,00 | +1,86 % | KRW 6.490,00 | KRW 6.880,00 | KRW 6.490,00 | 20,92K |
| 2026-07-21 | KRW 6.460,00 | -0,31 % | KRW 6.430,00 | KRW 6.600,00 | KRW 6.200,00 | 20,14K |
| 2026-07-20 | KRW 6.480,00 | -2,70 % | KRW 6.510,00 | KRW 6.890,00 | KRW 6.410,00 | 31,24K |
| 2026-07-16 | KRW 6.660,00 | -3,76 % | KRW 6.740,00 | KRW 7.040,00 | KRW 6.650,00 | 34,99K |
| 2026-07-15 | KRW 6.920,00 | +5,33 % | KRW 6.600,00 | KRW 7.190,00 | KRW 6.600,00 | 32,59K |
| 2026-07-14 | KRW 6.570,00 | -4,78 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.540,00 | 39,75K |
| 2026-07-13 | KRW 6.900,00 | -2,82 % | KRW 6.910,00 | KRW 7.410,00 | KRW 6.700,00 | 40,80K |
| 2026-07-10 | KRW 7.100,00 | +8,23 % | KRW 6.560,00 | KRW 7.200,00 | KRW 6.560,00 | 30,85K |
| 2026-07-09 | KRW 6.560,00 | -1,35 % | KRW 6.400,00 | KRW 6.900,00 | KRW 6.400,00 | 33,99K |
| 2026-07-08 | KRW 6.650,00 | -7,64 % | KRW 6.970,00 | KRW 7.170,00 | KRW 6.530,00 | 71,70K |
| 2026-07-07 | KRW 7.200,00 | -0,55 % | KRW 7.010,00 | KRW 7.350,00 | KRW 6.820,00 | 88,70K |
| 2026-07-06 | KRW 7.240,00 | -3,72 % | KRW 7.740,00 | KRW 7.790,00 | KRW 7.100,00 | 42,72K |
| 2026-07-03 | KRW 7.520,00 | -2,84 % | KRW 7.970,00 | KRW 7.990,00 | KRW 7.180,00 | 54,31K |
| 2026-07-02 | KRW 7.740,00 | -6,75 % | KRW 8.050,00 | KRW 8.300,00 | KRW 7.550,00 | 64,17K |
| 2026-07-01 | KRW 8.300,00 | +2,22 % | KRW 8.010,00 | KRW 8.780,00 | KRW 8.010,00 | 143,24K |
| 2026-06-30 | KRW 8.120,00 | +0,62 % | KRW 7.800,00 | KRW 8.160,00 | KRW 7.640,00 | 107,95K |
| 2026-06-29 | KRW 8.070,00 | +16,12 % | KRW 6.950,00 | KRW 8.230,00 | KRW 6.950,00 | 186,89K |
| 2026-06-26 | KRW 6.950,00 | -10,09 % | KRW 7.730,00 | KRW 8.170,00 | KRW 6.950,00 | 316,24K |
| 2026-06-25 | KRW 7.730,00 | +5,75 % | KRW 7.340,00 | KRW 9.300,00 | KRW 7.215,00 | 1,26M |
| 2026-06-24 | KRW 7.310,00 | -5,31 % | KRW 7.700,00 | KRW 7.760,00 | KRW 7.310,00 | 46,94K |
| 2026-06-23 | KRW 7.720,00 | +0,39 % | KRW 7.600,00 | KRW 8.130,00 | KRW 7.200,00 | 120,33K |
| 2026-06-22 | KRW 7.690,00 | -1,54 % | KRW 7.810,00 | KRW 7.990,00 | KRW 7.680,00 | 48,26K |
| 2026-06-19 | KRW 7.810,00 | -4,52 % | KRW 8.190,00 | KRW 8.330,00 | KRW 7.670,00 | 70,03K |
| 2026-06-18 | KRW 8.180,00 | -6,94 % | KRW 8.790,00 | KRW 9.000,00 | KRW 8.170,00 | 73,91K |
| 2026-06-17 | KRW 8.790,00 | -2,77 % | KRW 9.110,00 | KRW 9.640,00 | KRW 8.670,00 | 277,79K |
| 2026-06-16 | KRW 9.040,00 | +8,78 % | KRW 8.310,00 | KRW 9.800,00 | KRW 8.210,00 | 641,17K |
| 2026-06-15 | KRW 8.310,00 | +4,14 % | KRW 8.210,00 | KRW 8.430,00 | KRW 8.090,00 | 46,12K |
| 2026-06-12 | KRW 7.980,00 | +1,66 % | KRW 8.180,00 | KRW 8.200,00 | KRW 7.930,00 | 69,99K |
| 2026-06-11 | KRW 7.850,00 | -0,76 % | KRW 7.910,00 | KRW 8.300,00 | KRW 7.580,00 | 83,21K |
| 2026-06-10 | KRW 7.910,00 | +1,41 % | KRW 8.540,00 | KRW 9.370,00 | KRW 7.560,00 | 220 |
| 2026-06-09 | KRW 7.800,00 | +2,23 % | KRW 7.630,00 | KRW 7.950,00 | KRW 7.630,00 | 44,58K |
| 2026-06-08 | KRW 7.630,00 | -5,80 % | KRW 7.850,00 | KRW 7.950,00 | KRW 7.510,00 | 94,00K |
| 2026-06-05 | KRW 8.100,00 | -1,46 % | KRW 8.000,00 | KRW 8.390,00 | KRW 7.900,00 | 60,30K |
| 2026-06-04 | KRW 8.220,00 | -2,84 % | KRW 8.360,00 | KRW 8.880,00 | KRW 8.170,00 | 72,24K |
| 2026-06-02 | KRW 8.460,00 | -4,30 % | KRW 8.840,00 | KRW 9.000,00 | KRW 8.220,00 | 109,83K |
| 2026-06-01 | KRW 8.840,00 | -3,18 % | KRW 9.100,00 | KRW 9.280,00 | KRW 8.630,00 | 131,11K |
| 2026-05-29 | KRW 9.130,00 | -5,49 % | KRW 9.660,00 | KRW 9.800,00 | KRW 8.980,00 | 152,52K |
| 2026-05-28 | KRW 9.660,00 | -2,52 % | KRW 10.080,00 | KRW 10.370,00 | KRW 9.400,00 | 119,32K |
| 2026-05-27 | KRW 9.910,00 | -7,04 % | KRW 10.700,00 | KRW 10.920,00 | KRW 9.640,00 | 165,87K |
| 2026-05-26 | KRW 10.660,00 | -4,05 % | KRW 11.360,00 | KRW 11.420,00 | KRW 10.640,00 | 128,76K |
| 2026-05-22 | KRW 11.110,00 | +4,91 % | KRW 10.750,00 | KRW 11.160,00 | KRW 10.720,00 | 109,02K |
| 2026-05-21 | KRW 10.590,00 | -2,58 % | KRW 11.170,00 | KRW 11.350,00 | KRW 10.510,00 | 200,76K |