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 7.710,00 | +4,90 % | KRW 7.410,00 | KRW 7.920,00 | KRW 7.330,00 | 34,94K |
| 2026-10-01 | KRW 7.350,00 | +1,94 % | KRW 7.150,00 | KRW 7.390,00 | KRW 7.150,00 | 6,99K |
| 2026-09-30 | KRW 7.210,00 | -2,04 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.180,00 | 14,12K |
| 2026-09-29 | KRW 7.360,00 | -2,77 % | KRW 7.710,00 | KRW 7.710,00 | KRW 7.200,00 | 23,19K |
| 2026-09-28 | KRW 7.570,00 | +0,13 % | KRW 7.550,00 | KRW 7.710,00 | KRW 7.450,00 | 12,96K |
| 2026-09-23 | KRW 7.560,00 | +1,75 % | KRW 7.500,00 | KRW 7.890,00 | KRW 7.330,00 | 28,26K |
| 2026-09-22 | KRW 7.430,00 | -1,85 % | KRW 7.700,00 | KRW 7.730,00 | KRW 7.400,00 | 28,04K |
| 2026-09-21 | KRW 7.570,00 | -8,02 % | KRW 8.230,00 | KRW 8.300,00 | KRW 7.570,00 | 42,79K |
| 2026-09-18 | KRW 8.230,00 | +0,73 % | KRW 8.170,00 | KRW 8.480,00 | KRW 7.950,00 | 69,89K |
| 2026-09-17 | KRW 8.170,00 | +14,11 % | KRW 7.400,00 | KRW 9.250,00 | KRW 7.170,00 | 378,37K |
| 2026-09-16 | KRW 7.160,00 | +2,14 % | KRW 6.910,00 | KRW 7.410,00 | KRW 6.850,00 | 18,58K |
| 2026-09-15 | KRW 7.010,00 | -0,28 % | KRW 6.730,00 | KRW 7.210,00 | KRW 6.730,00 | 20,48K |
| 2026-09-14 | KRW 7.030,00 | 0,00 % | KRW 7.030,00 | KRW 7.090,00 | KRW 6.830,00 | 9,87K |
| 2026-09-11 | KRW 7.030,00 | -2,77 % | KRW 7.120,00 | KRW 7.200,00 | KRW 6.960,00 | 11,49K |
| 2026-09-10 | KRW 7.230,00 | -0,55 % | KRW 7.330,00 | KRW 7.330,00 | KRW 6.910,00 | 10,44K |
| 2026-09-09 | KRW 7.270,00 | -1,22 % | KRW 7.360,00 | KRW 7.450,00 | KRW 7.060,00 | 15,83K |
| 2026-09-08 | KRW 7.360,00 | +0,96 % | KRW 7.250,00 | KRW 7.450,00 | KRW 7.110,00 | 22,56K |
| 2026-09-07 | KRW 7.290,00 | +2,68 % | KRW 7.100,00 | KRW 7.440,00 | KRW 6.950,00 | 17,17K |
| 2026-09-04 | KRW 7.100,00 | +1,87 % | KRW 7.000,00 | KRW 7.190,00 | KRW 6.880,00 | 15,05K |
| 2026-09-03 | KRW 6.970,00 | -1,55 % | KRW 7.080,00 | KRW 7.080,00 | KRW 6.760,00 | 14,90K |
| 2026-09-02 | KRW 7.080,00 | -3,41 % | KRW 7.200,00 | KRW 7.310,00 | KRW 6.780,00 | 19,56K |
| 2026-09-01 | KRW 7.330,00 | -1,08 % | KRW 7.260,00 | KRW 7.550,00 | KRW 7.150,00 | 12,24K |
| 2026-08-31 | KRW 7.410,00 | -2,50 % | KRW 7.580,00 | KRW 7.580,00 | KRW 7.280,00 | 11,34K |
| 2026-08-28 | KRW 7.600,00 | +1,06 % | KRW 7.760,00 | KRW 7.770,00 | KRW 7.290,00 | 7,61K |
| 2026-08-27 | KRW 7.520,00 | -0,66 % | KRW 7.410,00 | KRW 7.720,00 | KRW 7.380,00 | 11,99K |
| 2026-08-26 | KRW 7.570,00 | +0,93 % | KRW 7.440,00 | KRW 7.570,00 | KRW 7.200,00 | 15,95K |
| 2026-08-25 | KRW 7.500,00 | +0,67 % | KRW 7.450,00 | KRW 7.560,00 | KRW 7.030,00 | 11,99K |
| 2026-08-24 | KRW 7.450,00 | -6,88 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.400,00 | 24,92K |
| 2026-08-21 | KRW 8.000,00 | -3,96 % | KRW 8.320,00 | KRW 8.320,00 | KRW 7.660,00 | 29,71K |
| 2026-08-20 | KRW 8.330,00 | -2,00 % | KRW 8.560,00 | KRW 8.580,00 | KRW 8.080,00 | 29,11K |
| 2026-08-19 | KRW 8.500,00 | -5,13 % | KRW 9.060,00 | KRW 9.140,00 | KRW 8.050,00 | 86,01K |
| 2026-08-18 | KRW 8.960,00 | +4,19 % | KRW 8.600,00 | KRW 10.300,00 | KRW 8.050,00 | 111,71K |
| 2026-08-14 | KRW 8.600,00 | +0,82 % | KRW 8.520,00 | KRW 8.600,00 | KRW 8.300,00 | 16,56K |
| 2026-08-13 | KRW 8.530,00 | +0,35 % | KRW 8.560,00 | KRW 8.810,00 | KRW 8.200,00 | 37,59K |
| 2026-08-12 | KRW 8.500,00 | +1,55 % | KRW 8.370,00 | KRW 8.530,00 | KRW 8.000,00 | 43,35K |
| 2026-08-11 | KRW 8.370,00 | +8,56 % | KRW 7.710,00 | KRW 9.150,00 | KRW 7.310,00 | 159,09K |
| 2026-08-10 | KRW 7.710,00 | +3,91 % | KRW 7.870,00 | KRW 7.980,00 | KRW 7.460,00 | 47,00K |
| 2026-08-07 | KRW 7.420,00 | -2,75 % | KRW 7.670,00 | KRW 7.670,00 | KRW 7.080,00 | 40,34K |
| 2026-08-06 | KRW 7.630,00 | +1,87 % | KRW 7.490,00 | KRW 7.630,00 | KRW 7.190,00 | 24,95K |
| 2026-08-05 | KRW 7.490,00 | +0,54 % | KRW 7.690,00 | KRW 7.910,00 | KRW 7.350,00 | 49,39K |
| 2026-08-04 | KRW 7.450,00 | +10,37 % | KRW 6.740,00 | KRW 7.500,00 | KRW 6.740,00 | 61,44K |
| 2026-08-03 | KRW 6.750,00 | +4,49 % | KRW 6.450,00 | KRW 7.090,00 | KRW 6.210,00 | 23,41K |
| 2026-07-31 | KRW 6.460,00 | +6,60 % | KRW 6.110,00 | KRW 6.500,00 | KRW 6.010,00 | 36,75K |
| 2026-07-30 | KRW 6.060,00 | -0,33 % | KRW 5.800,00 | KRW 6.280,00 | KRW 5.740,00 | 43,05K |
| 2026-07-29 | KRW 6.080,00 | -12,14 % | KRW 6.760,00 | KRW 6.940,00 | KRW 5.900,00 | 133,46K |
| 2026-07-28 | KRW 6.920,00 | -10,01 % | KRW 7.630,00 | KRW 7.660,00 | KRW 6.860,00 | 40,59K |
| 2026-07-27 | KRW 7.690,00 | -0,13 % | KRW 7.660,00 | KRW 7.980,00 | KRW 7.500,00 | 12,42K |
| 2026-07-24 | KRW 7.700,00 | -6,55 % | KRW 8.110,00 | KRW 8.230,00 | KRW 7.660,00 | 26,61K |
| 2026-07-23 | KRW 8.240,00 | +5,78 % | KRW 7.790,00 | KRW 8.260,00 | KRW 7.760,00 | 31,79K |
| 2026-07-22 | KRW 7.790,00 | +3,32 % | KRW 7.970,00 | KRW 7.970,00 | KRW 7.440,00 | 25,51K |
| 2026-07-21 | KRW 7.540,00 | +3,01 % | KRW 7.250,00 | KRW 7.570,00 | KRW 6.970,00 | 23,86K |
| 2026-07-20 | KRW 7.320,00 | -7,11 % | KRW 7.690,00 | KRW 8.190,00 | KRW 7.320,00 | 28,69K |
| 2026-07-16 | KRW 7.880,00 | -2,11 % | KRW 8.290,00 | KRW 8.360,00 | KRW 7.750,00 | 42,45K |
| 2026-07-15 | KRW 8.050,00 | +1,26 % | KRW 8.000,00 | KRW 8.220,00 | KRW 7.960,00 | 57,58K |
| 2026-07-14 | KRW 7.950,00 | -0,87 % | KRW 8.020,00 | KRW 8.300,00 | KRW 7.590,00 | 65,39K |
| 2026-07-13 | KRW 8.020,00 | -9,38 % | KRW 8.800,00 | KRW 8.920,00 | KRW 8.010,00 | 82,29K |
| 2026-07-10 | KRW 8.850,00 | +0,45 % | KRW 8.770,00 | KRW 9.080,00 | KRW 8.600,00 | 70,65K |
| 2026-07-09 | KRW 8.810,00 | -2,97 % | KRW 9.010,00 | KRW 9.120,00 | KRW 8.420,00 | 46,19K |
| 2026-07-08 | KRW 9.080,00 | +5,21 % | KRW 8.650,00 | KRW 9.280,00 | KRW 8.410,00 | 57,62K |
| 2026-07-07 | KRW 8.630,00 | -8,68 % | KRW 9.150,00 | KRW 9.450,00 | KRW 8.620,00 | 66,37K |
| 2026-07-06 | KRW 9.450,00 | +6,66 % | KRW 8.980,00 | KRW 9.970,00 | KRW 8.930,00 | 90,73K |
| 2026-07-03 | KRW 8.860,00 | +2,19 % | KRW 8.670,00 | KRW 9.190,00 | KRW 8.350,00 | 63,78K |
| 2026-07-02 | KRW 8.670,00 | -0,34 % | KRW 8.630,00 | KRW 9.580,00 | KRW 8.210,00 | 54,48K |
| 2026-07-01 | KRW 8.700,00 | +1,99 % | KRW 8.520,00 | KRW 8.840,00 | KRW 8.180,00 | 32,52K |
| 2026-06-30 | KRW 8.530,00 | -1,73 % | KRW 8.680,00 | KRW 8.930,00 | KRW 8.350,00 | 47,99K |
| 2026-06-29 | KRW 8.680,00 | +6,11 % | KRW 8.020,00 | KRW 8.840,00 | KRW 8.020,00 | 38,48K |
| 2026-06-26 | KRW 8.180,00 | -6,94 % | KRW 8.580,00 | KRW 8.730,00 | KRW 8.010,00 | 67,33K |
| 2026-06-25 | KRW 8.790,00 | -6,09 % | KRW 9.500,00 | KRW 9.620,00 | KRW 8.550,00 | 77,56K |
| 2026-06-24 | KRW 9.360,00 | -1,06 % | KRW 9.460,00 | KRW 9.830,00 | KRW 9.220,00 | 52,26K |
| 2026-06-23 | KRW 9.460,00 | -14,85 % | KRW 10.790,00 | KRW 10.930,00 | KRW 9.420,00 | 144,10K |
| 2026-06-22 | KRW 11.110,00 | +10,88 % | KRW 10.000,00 | KRW 11.960,00 | KRW 9.950,00 | 212,03K |
| 2026-06-19 | KRW 10.020,00 | -8,24 % | KRW 10.930,00 | KRW 10.930,00 | KRW 9.970,00 | 104,88K |
| 2026-06-18 | KRW 10.920,00 | -9,08 % | KRW 12.000,00 | KRW 12.000,00 | KRW 10.860,00 | 95,16K |
| 2026-06-17 | KRW 12.010,00 | -11,50 % | KRW 13.650,00 | KRW 13.990,00 | KRW 12.000,00 | 194,40K |
| 2026-06-16 | KRW 13.570,00 | +2,73 % | KRW 13.740,00 | KRW 16.400,00 | KRW 13.050,00 | 477,56K |
| 2026-06-15 | KRW 13.210,00 | -7,30 % | KRW 14.270,00 | KRW 15.470,00 | KRW 13.070,00 | 293,51K |
| 2026-06-12 | KRW 14.250,00 | +16,14 % | KRW 12.240,00 | KRW 14.750,00 | KRW 11.770,00 | 579,70K |
| 2026-06-11 | KRW 12.270,00 | +18,44 % | KRW 10.180,00 | KRW 12.300,00 | KRW 10.130,00 | 513,64K |
| 2026-06-10 | KRW 10.360,00 | -10,69 % | KRW 11.600,00 | KRW 11.960,00 | KRW 10.210,00 | 1,29K |
| 2026-06-09 | KRW 11.600,00 | -7,20 % | KRW 12.600,00 | KRW 12.810,00 | KRW 11.510,00 | 348,19K |
| 2026-06-08 | KRW 12.500,00 | -3,10 % | KRW 12.010,00 | KRW 13.140,00 | KRW 12.010,00 | 183,17K |
| 2026-06-05 | KRW 12.900,00 | +1,90 % | KRW 12.470,00 | KRW 14.200,00 | KRW 12.040,00 | 598,63K |
| 2026-06-04 | KRW 12.660,00 | -1,25 % | KRW 12.800,00 | KRW 14.380,00 | KRW 12.490,00 | 400,10K |
| 2026-06-02 | KRW 12.820,00 | -10,16 % | KRW 14.200,00 | KRW 14.350,00 | KRW 12.340,00 | 496,86K |
| 2026-06-01 | KRW 14.270,00 | -3,45 % | KRW 14.250,00 | KRW 16.670,00 | KRW 14.000,00 | 863,15K |
| 2026-05-29 | KRW 14.780,00 | -12,54 % | KRW 16.840,00 | KRW 17.070,00 | KRW 14.780,00 | 830,53K |
| 2026-05-28 | KRW 16.900,00 | -16,95 % | KRW 19.900,00 | KRW 20.650,00 | KRW 16.200,00 | 1,35M |
| 2026-05-27 | KRW 20.350,00 | -19,41 % | KRW 25.200,00 | KRW 25.700,00 | KRW 20.300,00 | 1,13M |
| 2026-05-26 | KRW 25.250,00 | -3,99 % | KRW 26.150,00 | KRW 28.750,00 | KRW 24.950,00 | 1,25M |
| 2026-05-22 | KRW 26.300,00 | -3,66 % | KRW 28.000,00 | KRW 29.300,00 | KRW 24.300,00 | 2,78M |