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 8.130,00 | +2,01 % | KRW 7.900,00 | KRW 8.150,00 | KRW 7.860,00 | 103,18K |
| 2026-09-30 | KRW 7.970,00 | +3,91 % | KRW 7.690,00 | KRW 7.990,00 | KRW 7.680,00 | 104,73K |
| 2026-09-29 | KRW 7.670,00 | -2,04 % | KRW 7.710,00 | KRW 7.820,00 | KRW 7.560,00 | 112,08K |
| 2026-09-28 | KRW 7.830,00 | +2,76 % | KRW 7.650,00 | KRW 8.180,00 |
| KRW 7.640,00 |
| 200,97K |
| 2026-09-23 | KRW 7.620,00 | -2,56 % | KRW 7.880,00 | KRW 7.890,00 | KRW 7.550,00 | 129,08K |
| 2026-09-22 | KRW 7.820,00 | -2,13 % | KRW 7.990,00 | KRW 8.030,00 | KRW 7.680,00 | 166,62K |
| 2026-09-21 | KRW 7.990,00 | -2,56 % | KRW 8.140,00 | KRW 8.300,00 | KRW 7.700,00 | 252,08K |
| 2026-09-18 | KRW 8.200,00 | +4,59 % | KRW 8.130,00 | KRW 8.300,00 | KRW 7.960,00 | 117,49K |
| 2026-09-17 | KRW 7.840,00 | -0,76 % | KRW 7.920,00 | KRW 7.990,00 | KRW 7.710,00 | 81,43K |
| 2026-09-16 | KRW 7.900,00 | -4,13 % | KRW 8.250,00 | KRW 8.400,00 | KRW 7.760,00 | 192,62K |
| 2026-09-15 | KRW 8.240,00 | -2,94 % | KRW 8.410,00 | KRW 8.590,00 | KRW 7.950,00 | 589,73K |
| 2026-09-14 | KRW 8.490,00 | -0,24 % | KRW 8.340,00 | KRW 8.770,00 | KRW 8.070,00 | 493,71K |
| 2026-09-11 | KRW 8.510,00 | +12,57 % | KRW 7.500,00 | KRW 8.980,00 | KRW 7.380,00 | 1,24M |
| 2026-09-10 | KRW 7.560,00 | +0,53 % | KRW 7.510,00 | KRW 7.680,00 | KRW 7.350,00 | 66,77K |
| 2026-09-09 | KRW 7.520,00 | +3,72 % | KRW 7.250,00 | KRW 7.970,00 | KRW 7.230,00 | 102,89K |
| 2026-09-08 | KRW 7.250,00 | -0,14 % | KRW 7.330,00 | KRW 7.420,00 | KRW 7.190,00 | 55,71K |
| 2026-09-07 | KRW 7.260,00 | -2,55 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.250,00 | 150,88K |
| 2026-09-04 | KRW 7.450,00 | +0,95 % | KRW 7.550,00 | KRW 7.670,00 | KRW 7.430,00 | 39,99K |
| 2026-09-03 | KRW 7.380,00 | -1,60 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.270,00 | 49,33K |
| 2026-09-02 | KRW 7.500,00 | -5,66 % | KRW 7.750,00 | KRW 7.900,00 | KRW 7.100,00 | 66,10K |
| 2026-09-01 | KRW 7.950,00 | -0,75 % | KRW 8.150,00 | KRW 8.210,00 | KRW 7.870,00 | 78,46K |
| 2026-08-31 | KRW 8.010,00 | +2,04 % | KRW 7.850,00 | KRW 8.090,00 | KRW 7.700,00 | 105,34K |
| 2026-08-28 | KRW 7.850,00 | +0,51 % | KRW 7.760,00 | KRW 7.980,00 | KRW 7.720,00 | 68,08K |
| 2026-08-27 | KRW 7.810,00 | +3,58 % | KRW 7.540,00 | KRW 8.020,00 | KRW 7.540,00 | 139,86K |
| 2026-08-26 | KRW 7.540,00 | +1,75 % | KRW 7.430,00 | KRW 7.600,00 | KRW 7.250,00 | 46,41K |
| 2026-08-25 | KRW 7.410,00 | +0,54 % | KRW 7.510,00 | KRW 7.510,00 | KRW 6.990,00 | 61,85K |
| 2026-08-24 | KRW 7.370,00 | +4,84 % | KRW 7.220,00 | KRW 7.540,00 | KRW 7.220,00 | 71,11K |
| 2026-08-21 | KRW 7.030,00 | -5,26 % | KRW 7.400,00 | KRW 7.400,00 | KRW 6.970,00 | 89,39K |
| 2026-08-20 | KRW 7.420,00 | +0,95 % | KRW 7.350,00 | KRW 7.670,00 | KRW 7.290,00 | 63,28K |
| 2026-08-19 | KRW 7.350,00 | -2,65 % | KRW 7.230,00 | KRW 7.530,00 | KRW 7.130,00 | 89,15K |
| 2026-08-18 | KRW 7.550,00 | -5,98 % | KRW 7.980,00 | KRW 7.980,00 | KRW 7.480,00 | 141,42K |
| 2026-08-14 | KRW 8.030,00 | +2,69 % | KRW 7.990,00 | KRW 8.110,00 | KRW 7.720,00 | 84,11K |
| 2026-08-13 | KRW 7.820,00 | +0,90 % | KRW 7.880,00 | KRW 7.990,00 | KRW 7.740,00 | 84,31K |
| 2026-08-12 | KRW 7.750,00 | +1,44 % | KRW 7.720,00 | KRW 7.800,00 | KRW 7.530,00 | 64,67K |
| 2026-08-11 | KRW 7.640,00 | -1,29 % | KRW 7.680,00 | KRW 7.780,00 | KRW 7.510,00 | 86,67K |
| 2026-08-10 | KRW 7.740,00 | +4,59 % | KRW 7.500,00 | KRW 7.760,00 | KRW 7.320,00 | 94,01K |
| 2026-08-07 | KRW 7.400,00 | +4,23 % | KRW 7.620,00 | KRW 7.680,00 | KRW 7.120,00 | 172,03K |
| 2026-08-06 | KRW 7.100,00 | +0,57 % | KRW 7.050,00 | KRW 7.190,00 | KRW 6.860,00 | 75,02K |
| 2026-08-05 | KRW 7.060,00 | +4,28 % | KRW 7.110,00 | KRW 7.110,00 | KRW 6.820,00 | 78,60K |
| 2026-08-04 | KRW 6.770,00 | +5,78 % | KRW 6.460,00 | KRW 6.840,00 | KRW 6.460,00 | 59,06K |
| 2026-08-03 | KRW 6.400,00 | -0,47 % | KRW 6.220,00 | KRW 6.660,00 | KRW 6.160,00 | 110,23K |
| 2026-07-31 | KRW 6.430,00 | +12,81 % | KRW 5.900,00 | KRW 6.470,00 | KRW 5.900,00 | 151,57K |
| 2026-07-30 | KRW 5.700,00 | +1,97 % | KRW 5.580,00 | KRW 6.030,00 | KRW 5.550,00 | 150,55K |
| 2026-07-29 | KRW 5.590,00 | -12,24 % | KRW 6.400,00 | KRW 6.640,00 | KRW 5.330,00 | 485,83K |
| 2026-07-28 | KRW 6.370,00 | -8,87 % | KRW 6.740,00 | KRW 6.850,00 | KRW 6.360,00 | 242,71K |
| 2026-07-27 | KRW 6.990,00 | -0,85 % | KRW 7.200,00 | KRW 7.230,00 | KRW 6.880,00 | 165,19K |
| 2026-07-24 | KRW 7.050,00 | -3,69 % | KRW 7.120,00 | KRW 7.260,00 | KRW 6.970,00 | 89,97K |
| 2026-07-23 | KRW 7.320,00 | +4,27 % | KRW 7.050,00 | KRW 7.370,00 | KRW 6.980,00 | 85,87K |
| 2026-07-22 | KRW 7.020,00 | +2,78 % | KRW 7.020,00 | KRW 7.290,00 | KRW 7.010,00 | 117,71K |
| 2026-07-21 | KRW 6.830,00 | -0,87 % | KRW 6.830,00 | KRW 6.920,00 | KRW 6.540,00 | 208,52K |
| 2026-07-20 | KRW 6.890,00 | -4,31 % | KRW 7.020,00 | KRW 7.080,00 | KRW 6.820,00 | 138,45K |
| 2026-07-16 | KRW 7.200,00 | -6,13 % | KRW 7.600,00 | KRW 7.660,00 | KRW 7.080,00 | 152,95K |
| 2026-07-15 | KRW 7.670,00 | +5,50 % | KRW 7.600,00 | KRW 7.740,00 | KRW 7.410,00 | 85,06K |
| 2026-07-14 | KRW 7.270,00 | -3,45 % | KRW 7.580,00 | KRW 7.800,00 | KRW 7.000,00 | 168,45K |
| 2026-07-13 | KRW 7.530,00 | -4,68 % | KRW 8.100,00 | KRW 8.370,00 | KRW 7.500,00 | 195,48K |
| 2026-07-10 | KRW 7.900,00 | +2,86 % | KRW 7.680,00 | KRW 8.180,00 | KRW 7.680,00 | 164,39K |
| 2026-07-09 | KRW 7.680,00 | +2,40 % | KRW 7.500,00 | KRW 7.830,00 | KRW 7.280,00 | 208,82K |
| 2026-07-08 | KRW 7.500,00 | -5,06 % | KRW 7.670,00 | KRW 7.910,00 | KRW 7.210,00 | 203,49K |
| 2026-07-07 | KRW 7.900,00 | -1,86 % | KRW 8.090,00 | KRW 8.180,00 | KRW 7.700,00 | 139,11K |
| 2026-07-06 | KRW 8.050,00 | -2,42 % | KRW 8.310,00 | KRW 8.350,00 | KRW 7.830,00 | 143,02K |
| 2026-07-03 | KRW 8.250,00 | -2,94 % | KRW 8.380,00 | KRW 8.500,00 | KRW 7.950,00 | 338,67K |
| 2026-07-02 | KRW 8.500,00 | -3,95 % | KRW 8.860,00 | KRW 8.960,00 | KRW 8.320,00 | 194,80K |
| 2026-07-01 | KRW 8.850,00 | -0,11 % | KRW 8.950,00 | KRW 9.190,00 | KRW 8.660,00 | 205,36K |
| 2026-06-30 | KRW 8.860,00 | -1,99 % | KRW 9.170,00 | KRW 9.310,00 | KRW 8.710,00 | 208,65K |
| 2026-06-29 | KRW 9.040,00 | +10,24 % | KRW 8.200,00 | KRW 9.200,00 | KRW 8.200,00 | 216,72K |
| 2026-06-26 | KRW 8.200,00 | -9,59 % | KRW 8.720,00 | KRW 9.080,00 | KRW 8.000,00 | 487,35K |
| 2026-06-25 | KRW 9.070,00 | -1,52 % | KRW 9.490,00 | KRW 9.510,00 | KRW 9.060,00 | 116,66K |
| 2026-06-24 | KRW 9.210,00 | -2,23 % | KRW 9.460,00 | KRW 9.710,00 | KRW 9.140,00 | 224,70K |
| 2026-06-23 | KRW 9.420,00 | -10,88 % | KRW 10.590,00 | KRW 10.760,00 | KRW 9.390,00 | 547,15K |
| 2026-06-22 | KRW 10.570,00 | -3,47 % | KRW 10.900,00 | KRW 11.250,00 | KRW 10.500,00 | 243,97K |
| 2026-06-19 | KRW 10.950,00 | -2,23 % | KRW 11.320,00 | KRW 11.800,00 | KRW 10.400,00 | 234,62K |
| 2026-06-18 | KRW 11.200,00 | +0,27 % | KRW 11.200,00 | KRW 11.270,00 | KRW 10.400,00 | 197,03K |
| 2026-06-17 | KRW 11.170,00 | -1,50 % | KRW 11.460,00 | KRW 11.540,00 | KRW 11.060,00 | 252,63K |
| 2026-06-16 | KRW 11.340,00 | -9,71 % | KRW 12.590,00 | KRW 12.600,00 | KRW 11.200,00 | 791,44K |
| 2026-06-15 | KRW 12.560,00 | +2,95 % | KRW 12.320,00 | KRW 13.030,00 | KRW 11.950,00 | 773,42K |
| 2026-06-12 | KRW 12.200,00 | +9,03 % | KRW 11.730,00 | KRW 13.030,00 | KRW 11.450,00 | 1,13M |
| 2026-06-11 | KRW 11.190,00 | +4,29 % | KRW 10.620,00 | KRW 11.990,00 | KRW 10.010,00 | 843,69K |
| 2026-06-10 | KRW 10.730,00 | +6,13 % | KRW 10.120,00 | KRW 12.240,00 | KRW 10.020,00 | 50 |
| 2026-06-09 | KRW 10.110,00 | +3,27 % | KRW 10.030,00 | KRW 10.210,00 | KRW 9.770,00 | 257,83K |
| 2026-06-08 | KRW 9.790,00 | -11,08 % | KRW 9.790,00 | KRW 10.220,00 | KRW 9.760,00 | 302,87K |
| 2026-06-05 | KRW 11.010,00 | -1,52 % | KRW 10.940,00 | KRW 11.290,00 | KRW 10.720,00 | 484,17K |
| 2026-06-04 | KRW 11.180,00 | -1,67 % | KRW 12.000,00 | KRW 12.030,00 | KRW 10.480,00 | 860,19K |
| 2026-06-02 | KRW 11.370,00 | -4,93 % | KRW 11.720,00 | KRW 12.790,00 | KRW 10.830,00 | 824,47K |
| 2026-06-01 | KRW 11.960,00 | +2,31 % | KRW 11.220,00 | KRW 13.370,00 | KRW 11.000,00 | 2,03M |
| 2026-05-29 | KRW 11.690,00 | +25,70 % | KRW 9.180,00 | KRW 12.090,00 | KRW 8.880,00 | 3,03M |
| 2026-05-28 | KRW 9.300,00 | -2,11 % | KRW 9.600,00 | KRW 9.670,00 | KRW 8.800,00 | 700,47K |
| 2026-05-27 | KRW 9.500,00 | -13,00 % | KRW 9.800,00 | KRW 10.080,00 | KRW 9.400,00 | 1,01M |
| 2026-05-26 | KRW 10.920,00 | -4,71 % | KRW 11.500,00 | KRW 11.590,00 | KRW 10.920,00 | 417,78K |
| 2026-05-22 | KRW 11.460,00 | +6,70 % | KRW 11.080,00 | KRW 11.670,00 | KRW 10.910,00 | 332,11K |
| 2026-05-21 | KRW 10.740,00 | +6,87 % | KRW 10.330,00 | KRW 10.740,00 | KRW 10.220,00 | 258,11K |