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 7.600,00 | -0,13 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.310,00 | 1,64K |
| 2026-10-01 | KRW 7.610,00 | +1,06 % | KRW 7.780,00 | KRW 7.780,00 | KRW 7.460,00 | 69 |
| 2026-09-30 | KRW 7.530,00 | +0,40 % | KRW 7.540,00 | KRW 7.540,00 | KRW 7.430,00 | 46 |
| 2026-09-29 | KRW 7.500,00 | +0,54 % | KRW 7.770,00 | KRW 7.770,00 | KRW 7.410,00 | 76 |
| 2026-09-28 | KRW 7.460,00 | +0,27 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.400,00 | 546 |
| 2026-09-23 | KRW 7.440,00 | +1,78 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.340,00 | 243 |
| 2026-09-22 | KRW 7.310,00 | -1,22 % | KRW 7.680,00 | KRW 7.680,00 | KRW 7.300,00 | 1,46K |
| 2026-09-21 | KRW 7.400,00 | -1,46 % | KRW 7.320,00 | KRW 7.450,00 | KRW 7.320,00 | 224 |
| 2026-09-18 | KRW 7.510,00 | -0,92 % | KRW 7.540,00 | KRW 7.540,00 | KRW 7.310,00 | 748 |
| 2026-09-17 | KRW 7.580,00 | +2,99 % | KRW 7.390,00 | KRW 7.590,00 | KRW 7.290,00 | 860 |
| 2026-09-16 | KRW 7.360,00 | +0,55 % | KRW 7.440,00 | KRW 7.440,00 | KRW 7.290,00 | 302 |
| 2026-09-15 | KRW 7.320,00 | -0,81 % | KRW 7.340,00 | KRW 7.340,00 | KRW 7.290,00 | 4,52K |
| 2026-09-14 | KRW 7.380,00 | -1,07 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.330,00 | 977 |
| 2026-09-11 | KRW 7.460,00 | 0,00 % | KRW 7.390,00 | KRW 7.460,00 | KRW 7.390,00 | 242 |
| 2026-09-10 | KRW 7.460,00 | -2,23 % | KRW 7.620,00 | KRW 7.620,00 | KRW 7.270,00 | 5,48K |
| 2026-09-09 | KRW 7.630,00 | +0,66 % | KRW 7.570,00 | KRW 7.630,00 | KRW 7.450,00 | 1,06K |
| 2026-09-08 | KRW 7.580,00 | +0,40 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.470,00 | 1,04K |
| 2026-09-07 | KRW 7.550,00 | -0,66 % | KRW 7.550,00 | KRW 7.550,00 | KRW 7.450,00 | 147 |
| 2026-09-04 | KRW 7.600,00 | +2,43 % | KRW 7.420,00 | KRW 7.600,00 | KRW 7.390,00 | 277 |
| 2026-09-03 | KRW 7.420,00 | +0,82 % | KRW 7.360,00 | KRW 7.640,00 | KRW 7.250,00 | 597 |
| 2026-09-02 | KRW 7.360,00 | -4,79 % | KRW 7.810,00 | KRW 7.810,00 | KRW 7.060,00 | 4,24K |
| 2026-09-01 | KRW 7.730,00 | +0,13 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.530,00 | 567 |
| 2026-08-31 | KRW 7.720,00 | +0,92 % | KRW 7.720,00 | KRW 7.720,00 | KRW 7.470,00 | 1,50K |
| 2026-08-28 | KRW 7.650,00 | +0,26 % | KRW 7.640,00 | KRW 7.710,00 | KRW 7.600,00 | 373 |
| 2026-08-27 | KRW 7.630,00 | +0,53 % | KRW 7.600,00 | KRW 7.630,00 | KRW 7.520,00 | 652 |
| 2026-08-26 | KRW 7.590,00 | -0,52 % | KRW 7.630,00 | KRW 7.650,00 | KRW 7.490,00 | 1,28K |
| 2026-08-25 | KRW 7.630,00 | +1,33 % | KRW 7.550,00 | KRW 7.630,00 | KRW 7.350,00 | 704 |
| 2026-08-24 | KRW 7.530,00 | +0,40 % | KRW 7.640,00 | KRW 7.640,00 | KRW 7.510,00 | 46 |
| 2026-08-21 | KRW 7.500,00 | +0,13 % | KRW 7.490,00 | KRW 7.690,00 | KRW 7.400,00 | 2,29K |
| 2026-08-20 | KRW 7.490,00 | +1,22 % | KRW 7.400,00 | KRW 7.490,00 | KRW 7.190,00 | 1,11K |
| 2026-08-19 | KRW 7.400,00 | 0,00 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.310,00 | 612 |
| 2026-08-18 | KRW 7.400,00 | -0,27 % | KRW 7.450,00 | KRW 7.490,00 | KRW 7.400,00 | 2,43K |
| 2026-08-14 | KRW 7.420,00 | +0,27 % | KRW 7.390,00 | KRW 7.440,00 | KRW 7.390,00 | 359 |
| 2026-08-13 | KRW 7.400,00 | -0,13 % | KRW 7.400,00 | KRW 7.410,00 | KRW 7.230,00 | 2,19K |
| 2026-08-12 | KRW 7.410,00 | -0,13 % | KRW 7.440,00 | KRW 7.450,00 | KRW 7.370,00 | 1,39K |
| 2026-08-11 | KRW 7.420,00 | +0,95 % | KRW 7.350,00 | KRW 7.500,00 | KRW 7.300,00 | 1,62K |
| 2026-08-10 | KRW 7.350,00 | +0,14 % | KRW 7.340,00 | KRW 7.350,00 | KRW 7.260,00 | 2,45K |
| 2026-08-07 | KRW 7.340,00 | +0,41 % | KRW 7.340,00 | KRW 7.370,00 | KRW 7.180,00 | 3,54K |
| 2026-08-06 | KRW 7.310,00 | +0,55 % | KRW 7.340,00 | KRW 7.340,00 | KRW 7.290,00 | 768 |
| 2026-08-05 | KRW 7.270,00 | 0,00 % | KRW 7.110,00 | KRW 7.270,00 | KRW 7.110,00 | 540 |
| 2026-08-04 | KRW 7.270,00 | +1,11 % | KRW 7.190,00 | KRW 7.330,00 | KRW 7.140,00 | 270 |
| 2026-08-03 | KRW 7.190,00 | +0,84 % | KRW 7.280,00 | KRW 7.280,00 | KRW 7.120,00 | 100 |
| 2026-07-31 | KRW 7.130,00 | +0,85 % | KRW 7.290,00 | KRW 7.290,00 | KRW 7.090,00 | 571 |
| 2026-07-30 | KRW 7.070,00 | -1,53 % | KRW 7.180,00 | KRW 7.190,00 | KRW 6.810,00 | 1,06K |
| 2026-07-29 | KRW 7.180,00 | +2,13 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.900,00 | 1,14K |
| 2026-07-28 | KRW 7.030,00 | -0,99 % | KRW 7.350,00 | KRW 7.350,00 | KRW 7.000,00 | 1,22K |
| 2026-07-27 | KRW 7.100,00 | +0,14 % | KRW 7.080,00 | KRW 7.200,00 | KRW 7.010,00 | 2,22K |
| 2026-07-24 | KRW 7.090,00 | -1,53 % | KRW 7.310,00 | KRW 7.340,00 | KRW 6.900,00 | 2,62K |
| 2026-07-23 | KRW 7.200,00 | +0,84 % | KRW 7.340,00 | KRW 7.340,00 | KRW 7.160,00 | 491 |
| 2026-07-22 | KRW 7.140,00 | 0,00 % | KRW 7.230,00 | KRW 7.230,00 | KRW 7.090,00 | 664 |
| 2026-07-21 | KRW 7.140,00 | -1,52 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.010,00 | 1,65K |
| 2026-07-20 | KRW 7.250,00 | 0,00 % | KRW 7.250,00 | KRW 7.250,00 | KRW 7.050,00 | 4,91K |
| 2026-07-16 | KRW 7.250,00 | -1,36 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.230,00 | 291 |
| 2026-07-15 | KRW 7.350,00 | +2,23 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.190,00 | 813 |
| 2026-07-14 | KRW 7.190,00 | -1,10 % | KRW 7.560,00 | KRW 7.560,00 | KRW 7.180,00 | 3,65K |
| 2026-07-13 | KRW 7.270,00 | -0,41 % | KRW 7.390,00 | KRW 7.390,00 | KRW 7.210,00 | 1,14K |
| 2026-07-10 | KRW 7.300,00 | +0,55 % | KRW 7.390,00 | KRW 7.390,00 | KRW 7.250,00 | 1,42K |
| 2026-07-09 | KRW 7.260,00 | -0,41 % | KRW 7.590,00 | KRW 7.590,00 | KRW 7.140,00 | 3,44K |
| 2026-07-08 | KRW 7.290,00 | -0,68 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.190,00 | 6,63K |
| 2026-07-07 | KRW 7.340,00 | 0,00 % | KRW 7.570,00 | KRW 7.570,00 | KRW 7.320,00 | 3,37K |
| 2026-07-06 | KRW 7.340,00 | +0,14 % | KRW 7.560,00 | KRW 7.560,00 | KRW 7.300,00 | 1,50K |
| 2026-07-03 | KRW 7.330,00 | -0,95 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.220,00 | 6,53K |
| 2026-07-02 | KRW 7.400,00 | -0,67 % | KRW 7.830,00 | KRW 7.830,00 | KRW 7.320,00 | 1,42K |
| 2026-07-01 | KRW 7.450,00 | +0,68 % | KRW 7.320,00 | KRW 7.450,00 | KRW 7.320,00 | 1,39K |
| 2026-06-30 | KRW 7.400,00 | +0,54 % | KRW 7.580,00 | KRW 7.580,00 | KRW 7.320,00 | 215 |
| 2026-06-29 | KRW 7.360,00 | +1,38 % | KRW 7.400,00 | KRW 7.520,00 | KRW 7.300,00 | 2,93K |
| 2026-06-26 | KRW 7.260,00 | -2,81 % | KRW 7.420,00 | KRW 7.510,00 | KRW 7.260,00 | 4,74K |
| 2026-06-25 | KRW 7.470,00 | -0,80 % | KRW 7.600,00 | KRW 8.050,00 | KRW 7.470,00 | 2,68K |
| 2026-06-24 | KRW 7.530,00 | +0,40 % | KRW 7.660,00 | KRW 7.660,00 | KRW 7.490,00 | 1,58K |
| 2026-06-23 | KRW 7.500,00 | -2,22 % | KRW 8.030,00 | KRW 8.030,00 | KRW 7.500,00 | 5,12K |
| 2026-06-22 | KRW 7.670,00 | -1,16 % | KRW 7.900,00 | KRW 7.900,00 | KRW 7.670,00 | 5,71K |
| 2026-06-19 | KRW 7.760,00 | -2,39 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.760,00 | 2,79K |
| 2026-06-18 | KRW 7.950,00 | -1,36 % | KRW 8.270,00 | KRW 8.270,00 | KRW 7.880,00 | 4,10K |
| 2026-06-17 | KRW 8.060,00 | +0,75 % | KRW 8.000,00 | KRW 8.090,00 | KRW 7.980,00 | 681 |
| 2026-06-16 | KRW 8.000,00 | -1,11 % | KRW 8.290,00 | KRW 8.290,00 | KRW 7.940,00 | 2,10K |
| 2026-06-15 | KRW 8.090,00 | +1,76 % | KRW 7.980,00 | KRW 8.100,00 | KRW 7.940,00 | 2,03K |
| 2026-06-12 | KRW 7.950,00 | +1,79 % | KRW 7.990,00 | KRW 7.990,00 | KRW 7.820,00 | 4,66K |
| 2026-06-11 | KRW 7.810,00 | -2,98 % | KRW 8.050,00 | KRW 8.050,00 | KRW 7.800,00 | 6,34K |
| 2026-06-10 | KRW 8.050,00 | +0,37 % | KRW 8.020,00 | KRW 8.270,00 | KRW 7.870,00 | 2,85K |
| 2026-06-09 | KRW 8.020,00 | +0,75 % | KRW 7.970,00 | KRW 8.020,00 | KRW 7.850,00 | 1,35K |
| 2026-06-08 | KRW 7.960,00 | -0,75 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.770,00 | 2,91K |
| 2026-06-05 | KRW 8.020,00 | -1,11 % | KRW 8.260,00 | KRW 8.260,00 | KRW 8.000,00 | 8,45K |
| 2026-06-04 | KRW 8.110,00 | +2,79 % | KRW 7.900,00 | KRW 8.290,00 | KRW 7.900,00 | 2,73K |
| 2026-06-02 | KRW 7.890,00 | -0,13 % | KRW 7.900,00 | KRW 8.100,00 | KRW 7.830,00 | 2,73K |
| 2026-06-01 | KRW 7.900,00 | -1,37 % | KRW 8.010,00 | KRW 8.010,00 | KRW 7.880,00 | 3,62K |
| 2026-05-29 | KRW 8.010,00 | -1,96 % | KRW 8.200,00 | KRW 8.210,00 | KRW 7.810,00 | 5,63K |
| 2026-05-28 | KRW 8.170,00 | 0,00 % | KRW 8.240,00 | KRW 8.240,00 | KRW 7.990,00 | 6,48K |
| 2026-05-27 | KRW 8.170,00 | -0,61 % | KRW 8.220,00 | KRW 8.310,00 | KRW 8.090,00 | 4,17K |
| 2026-05-26 | KRW 8.220,00 | -2,84 % | KRW 8.780,00 | KRW 8.780,00 | KRW 8.200,00 | 5,22K |
| 2026-05-22 | KRW 8.460,00 | +0,71 % | KRW 8.400,00 | KRW 8.960,00 | KRW 8.370,00 | 6,74K |