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 7.250,00 | -0,14 % | KRW 7.260,00 | KRW 7.340,00 | KRW 7.200,00 | 26,01K |
| 2026-10-01 | KRW 7.260,00 | +0,83 % | KRW 7.210,00 | KRW 7.270,00 | KRW 7.060,00 | 50,87K |
| 2026-09-30 | KRW 7.200,00 | +0,56 % | KRW 7.100,00 | KRW 7.230,00 | KRW 7.050,00 | 47,69K |
| 2026-09-29 | KRW 7.160,00 | -1,65 % | KRW 7.260,00 | KRW 7.340,00 | KRW 7.000,00 | 65,29K |
| 2026-09-28 | KRW 7.280,00 | +1,68 % | KRW 7.170,00 | KRW 7.360,00 | KRW 7.130,00 | 74,15K |
| 2026-09-23 | KRW 7.160,00 | +0,85 % | KRW 7.180,00 | KRW 7.210,00 | KRW 7.020,00 | 56,01K |
| 2026-09-22 | KRW 7.100,00 | -3,53 % | KRW 7.270,00 | KRW 7.310,00 | KRW 7.040,00 | 120,95K |
| 2026-09-21 | KRW 7.360,00 | +0,41 % | KRW 7.360,00 | KRW 7.390,00 | KRW 7.220,00 | 63,86K |
| 2026-09-18 | KRW 7.330,00 | -0,68 % | KRW 7.410,00 | KRW 7.540,00 | KRW 7.330,00 | 66,31K |
| 2026-09-17 | KRW 7.380,00 | -1,47 % | KRW 7.470,00 | KRW 7.690,00 | KRW 7.310,00 | 182,58K |
| 2026-09-16 | KRW 7.490,00 | -2,09 % | KRW 7.500,00 | KRW 7.670,00 | KRW 7.460,00 | 138,07K |
| 2026-09-15 | KRW 7.650,00 | +3,24 % | KRW 7.410,00 | KRW 8.150,00 | KRW 7.410,00 | 661,56K |
| 2026-09-14 | KRW 7.410,00 | +0,14 % | KRW 7.470,00 | KRW 7.770,00 | KRW 7.290,00 | 282,11K |
| 2026-09-11 | KRW 7.400,00 | -6,33 % | KRW 7.900,00 | KRW 7.980,00 | KRW 7.400,00 | 220,51K |
| 2026-09-10 | KRW 7.900,00 | -1,25 % | KRW 8.140,00 | KRW 8.160,00 | KRW 7.670,00 | 326,98K |
| 2026-09-09 | KRW 8.000,00 | +3,23 % | KRW 7.750,00 | KRW 8.800,00 | KRW 7.550,00 | 2,11M |
| 2026-09-08 | KRW 7.750,00 | +2,51 % | KRW 7.530,00 | KRW 8.200,00 | KRW 7.310,00 | 1,23M |
| 2026-09-07 | KRW 7.560,00 | +2,86 % | KRW 7.380,00 | KRW 7.950,00 | KRW 7.310,00 | 705,09K |
| 2026-09-04 | KRW 7.350,00 | +4,55 % | KRW 7.030,00 | KRW 7.940,00 | KRW 6.820,00 | 1,35M |
| 2026-09-03 | KRW 7.030,00 | -5,89 % | KRW 7.610,00 | KRW 8.100,00 | KRW 7.030,00 | 932,16K |
| 2026-09-02 | KRW 7.470,00 | -10,22 % | KRW 8.280,00 | KRW 8.530,00 | KRW 7.470,00 | 1,17M |
| 2026-09-01 | KRW 8.320,00 | +5,85 % | KRW 7.860,00 | KRW 9.240,00 | KRW 7.200,00 | 9,38M |
| 2026-08-31 | KRW 7.860,00 | -8,28 % | KRW 8.650,00 | KRW 9.500,00 | KRW 7.800,00 | 1,50M |
| 2026-08-28 | KRW 8.570,00 | +14,27 % | KRW 7.560,00 | KRW 8.920,00 | KRW 7.410,00 | 728,81K |
| 2026-08-27 | KRW 7.500,00 | -16,67 % | KRW 8.890,00 | KRW 8.960,00 | KRW 7.410,00 | 404,82K |
| 2026-08-26 | KRW 9.000,00 | +0,11 % | KRW 8.810,00 | KRW 9.150,00 | KRW 8.700,00 | 194,65K |
| 2026-08-25 | KRW 8.990,00 | +1,93 % | KRW 8.820,00 | KRW 9.050,00 | KRW 8.630,00 | 254,44K |
| 2026-08-24 | KRW 8.820,00 | -0,56 % | KRW 8.850,00 | KRW 8.920,00 | KRW 8.030,00 | 399,95K |
| 2026-08-21 | KRW 8.870,00 | +10,32 % | KRW 8.100,00 | KRW 8.950,00 | KRW 8.000,00 | 912,49K |
| 2026-08-20 | KRW 8.040,00 | +1,90 % | KRW 7.920,00 | KRW 8.170,00 | KRW 7.700,00 | 222,64K |
| 2026-08-19 | KRW 7.890,00 | +5,48 % | KRW 7.400,00 | KRW 8.130,00 | KRW 7.270,00 | 317,34K |
| 2026-08-18 | KRW 7.480,00 | -1,06 % | KRW 7.540,00 | KRW 7.540,00 | KRW 7.370,00 | 64,98K |
| 2026-08-14 | KRW 7.560,00 | -0,13 % | KRW 7.690,00 | KRW 7.690,00 | KRW 7.400,00 | 86,47K |
| 2026-08-13 | KRW 7.570,00 | +1,34 % | KRW 7.450,00 | KRW 7.700,00 | KRW 7.400,00 | 97,49K |
| 2026-08-12 | KRW 7.470,00 | +1,36 % | KRW 7.470,00 | KRW 7.500,00 | KRW 7.300,00 | 77,92K |
| 2026-08-11 | KRW 7.370,00 | +1,66 % | KRW 7.200,00 | KRW 7.390,00 | KRW 7.150,00 | 70,30K |
| 2026-08-10 | KRW 7.250,00 | +3,87 % | KRW 6.990,00 | KRW 7.260,00 | KRW 6.990,00 | 56,62K |
| 2026-08-07 | KRW 6.980,00 | +0,29 % | KRW 7.070,00 | KRW 7.180,00 | KRW 6.950,00 | 67,12K |
| 2026-08-06 | KRW 6.960,00 | -0,57 % | KRW 7.000,00 | KRW 7.600,00 | KRW 6.900,00 | 286,63K |
| 2026-08-05 | KRW 7.000,00 | +2,49 % | KRW 7.000,00 | KRW 7.110,00 | KRW 6.870,00 | 81,19K |
| 2026-08-04 | KRW 6.830,00 | +4,27 % | KRW 6.690,00 | KRW 6.830,00 | KRW 6.630,00 | 57,67K |
| 2026-08-03 | KRW 6.550,00 | +1,39 % | KRW 6.470,00 | KRW 6.670,00 | KRW 6.410,00 | 70,34K |
| 2026-07-31 | KRW 6.460,00 | +7,49 % | KRW 6.050,00 | KRW 6.460,00 | KRW 6.050,00 | 110,12K |
| 2026-07-30 | KRW 6.010,00 | -0,17 % | KRW 5.910,00 | KRW 6.250,00 | KRW 5.910,00 | 110,38K |
| 2026-07-29 | KRW 6.020,00 | -4,75 % | KRW 6.320,00 | KRW 6.380,00 | KRW 5.970,00 | 106,10K |
| 2026-07-28 | KRW 6.320,00 | -1,40 % | KRW 6.360,00 | KRW 6.690,00 | KRW 6.180,00 | 130,52K |
| 2026-07-27 | KRW 6.410,00 | 0,00 % | KRW 6.500,00 | KRW 6.570,00 | KRW 6.370,00 | 66,42K |
| 2026-07-24 | KRW 6.410,00 | +2,56 % | KRW 6.230,00 | KRW 6.780,00 | KRW 6.230,00 | 212,60K |
| 2026-07-23 | KRW 6.250,00 | +0,81 % | KRW 6.190,00 | KRW 6.330,00 | KRW 6.130,00 | 44,39K |
| 2026-07-22 | KRW 6.200,00 | -1,27 % | KRW 6.290,00 | KRW 6.430,00 | KRW 6.200,00 | 97,33K |
| 2026-07-21 | KRW 6.280,00 | +0,48 % | KRW 6.200,00 | KRW 6.800,00 | KRW 6.110,00 | 243,90K |
| 2026-07-20 | KRW 6.250,00 | -2,34 % | KRW 6.380,00 | KRW 6.710,00 | KRW 6.140,00 | 299,06K |
| 2026-07-16 | KRW 6.400,00 | +1,91 % | KRW 6.270,00 | KRW 7.340,00 | KRW 6.020,00 | 1,17M |
| 2026-07-15 | KRW 6.280,00 | +3,29 % | KRW 6.320,00 | KRW 6.590,00 | KRW 6.150,00 | 317,39K |
| 2026-07-14 | KRW 6.080,00 | -1,30 % | KRW 6.080,00 | KRW 7.030,00 | KRW 5.960,00 | 884,41K |
| 2026-07-13 | KRW 6.160,00 | -6,67 % | KRW 6.590,00 | KRW 6.710,00 | KRW 6.160,00 | 71,44K |
| 2026-07-10 | KRW 6.600,00 | +4,76 % | KRW 6.310,00 | KRW 6.640,00 | KRW 6.310,00 | 51,62K |
| 2026-07-09 | KRW 6.300,00 | +1,12 % | KRW 6.240,00 | KRW 6.490,00 | KRW 6.220,00 | 56,79K |
| 2026-07-08 | KRW 6.230,00 | +1,30 % | KRW 6.150,00 | KRW 6.560,00 | KRW 6.060,00 | 96,49K |
| 2026-07-07 | KRW 6.150,00 | -0,49 % | KRW 6.120,00 | KRW 6.350,00 | KRW 6.080,00 | 57,93K |
| 2026-07-06 | KRW 6.180,00 | -2,52 % | KRW 6.280,00 | KRW 6.340,00 | KRW 6.120,00 | 60,60K |
| 2026-07-03 | KRW 6.340,00 | +1,77 % | KRW 6.220,00 | KRW 6.350,00 | KRW 6.000,00 | 93,16K |
| 2026-07-02 | KRW 6.230,00 | -2,81 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.190,00 | 116,08K |
| 2026-07-01 | KRW 6.410,00 | -0,77 % | KRW 6.410,00 | KRW 6.640,00 | KRW 6.200,00 | 113,83K |
| 2026-06-30 | KRW 6.460,00 | -7,18 % | KRW 6.820,00 | KRW 6.870,00 | KRW 6.310,00 | 181,53K |
| 2026-06-29 | KRW 6.960,00 | +6,75 % | KRW 6.530,00 | KRW 7.040,00 | KRW 6.530,00 | 172,10K |
| 2026-06-26 | KRW 6.520,00 | -4,40 % | KRW 6.810,00 | KRW 7.080,00 | KRW 6.400,00 | 344,30K |
| 2026-06-25 | KRW 6.820,00 | -9,19 % | KRW 7.500,00 | KRW 7.750,00 | KRW 6.710,00 | 584,34K |
| 2026-06-24 | KRW 7.510,00 | -1,18 % | KRW 7.610,00 | KRW 8.270,00 | KRW 7.350,00 | 721,36K |
| 2026-06-23 | KRW 7.600,00 | -10,69 % | KRW 8.500,00 | KRW 9.150,00 | KRW 7.500,00 | 1,76M |
| 2026-06-22 | KRW 8.510,00 | -3,95 % | KRW 8.830,00 | KRW 9.500,00 | KRW 8.440,00 | 3,69M |
| 2026-06-19 | KRW 8.860,00 | +13,59 % | KRW 7.800,00 | KRW 9.740,00 | KRW 7.700,00 | 7,63M |
| 2026-06-18 | KRW 7.800,00 | -5,11 % | KRW 8.100,00 | KRW 8.900,00 | KRW 7.740,00 | 2,13M |
| 2026-06-17 | KRW 8.220,00 | +11,68 % | KRW 7.200,00 | KRW 9.270,00 | KRW 7.200,00 | 6,04M |
| 2026-06-16 | KRW 7.360,00 | -10,02 % | KRW 7.770,00 | KRW 9.130,00 | KRW 7.190,00 | 3,62M |
| 2026-06-15 | KRW 8.180,00 | +22,82 % | KRW 8.080,00 | KRW 8.650,00 | KRW 7.600,00 | 3,07M |
| 2026-06-12 | KRW 6.660,00 | +1,06 % | KRW 6.770,00 | KRW 6.800,00 | KRW 6.450,00 | 16,97K |
| 2026-06-11 | KRW 6.590,00 | +0,46 % | KRW 6.560,00 | KRW 6.740,00 | KRW 6.440,00 | 24,97K |
| 2026-06-10 | KRW 6.560,00 | +1,08 % | KRW 6.890,00 | KRW 6.900,00 | KRW 6.400,00 | 37,64K |
| 2026-06-09 | KRW 6.490,00 | +1,88 % | KRW 6.090,00 | KRW 6.720,00 | KRW 6.090,00 | 35,48K |
| 2026-06-08 | KRW 6.370,00 | -5,07 % | KRW 6.640,00 | KRW 6.640,00 | KRW 6.290,00 | 65,68K |
| 2026-06-05 | KRW 6.710,00 | -3,73 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.640,00 | 27,05K |
| 2026-06-04 | KRW 6.970,00 | +3,87 % | KRW 6.520,00 | KRW 6.990,00 | KRW 6.520,00 | 47,15K |
| 2026-06-02 | KRW 6.710,00 | -0,74 % | KRW 6.760,00 | KRW 6.860,00 | KRW 6.510,00 | 55,32K |
| 2026-06-01 | KRW 6.760,00 | -2,73 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.670,00 | 66,92K |
| 2026-05-29 | KRW 6.950,00 | -0,71 % | KRW 7.000,00 | KRW 7.170,00 | KRW 6.610,00 | 72,75K |
| 2026-05-28 | KRW 7.000,00 | -2,23 % | KRW 7.110,00 | KRW 7.240,00 | KRW 6.900,00 | 49,10K |
| 2026-05-27 | KRW 7.160,00 | -3,24 % | KRW 7.330,00 | KRW 7.400,00 | KRW 7.130,00 | 64,65K |
| 2026-05-26 | KRW 7.400,00 | -3,14 % | KRW 7.650,00 | KRW 7.790,00 | KRW 7.380,00 | 45,82K |
| 2026-05-22 | KRW 7.640,00 | +2,69 % | KRW 7.460,00 | KRW 7.800,00 | KRW 7.400,00 | 24,72K |