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 7.040,00 | -0,71 % | KRW 7.090,00 | KRW 7.090,00 | KRW 6.940,00 | 928 |
| 2026-09-30 | KRW 7.090,00 | 0,00 % | KRW 7.040,00 | KRW 7.090,00 | KRW 6.860,00 | 3,75K |
| 2026-09-29 | KRW 7.090,00 | -0,28 % | KRW 6.850,00 | KRW 7.160,00 | KRW 6.850,00 | 3,78K |
| 2026-09-28 | KRW 7.110,00 | +1,28 % | KRW 6.850,00 | KRW 7.200,00 | KRW 6.840,00 | 1,33K |
| 2026-09-23 | KRW 7.020,00 | 0,00 % | KRW 7.020,00 | KRW 7.020,00 | KRW 7.020,00 | 0 |
| 2026-09-22 | KRW 7.020,00 | 0,00 % | KRW 7.020,00 | KRW 7.020,00 | KRW 7.020,00 | 0 |
| 2026-09-21 | KRW 7.020,00 | 0,00 % | KRW 7.020,00 | KRW 7.020,00 | KRW 7.020,00 | 0 |
| 2026-09-18 | KRW 7.020,00 | +0,72 % | KRW 7.000,00 | KRW 7.240,00 | KRW 6.920,00 | 3,68K |
| 2026-09-17 | KRW 6.970,00 | 0,00 % | KRW 6.920,00 | KRW 7.300,00 | KRW 6.860,00 | 4,05K |
| 2026-09-16 | KRW 6.970,00 | -3,33 % | KRW 7.050,00 | KRW 7.280,00 | KRW 6.940,00 | 2,71K |
| 2026-09-15 | KRW 7.210,00 | -0,14 % | KRW 7.180,00 | KRW 7.330,00 | KRW 7.030,00 | 5,07K |
| 2026-09-14 | KRW 7.220,00 | +1,69 % | KRW 7.350,00 | KRW 7.350,00 | KRW 6.990,00 | 2,22K |
| 2026-09-11 | KRW 7.100,00 | -1,11 % | KRW 7.110,00 | KRW 7.170,00 | KRW 6.970,00 | 263 |
| 2026-09-10 | KRW 7.180,00 | +0,42 % | KRW 7.260,00 | KRW 7.260,00 | KRW 7.050,00 | 678 |
| 2026-09-09 | KRW 7.150,00 | +0,14 % | KRW 7.140,00 | KRW 7.350,00 | KRW 7.000,00 | 2,36K |
| 2026-09-08 | KRW 7.140,00 | +0,28 % | KRW 6.950,00 | KRW 7.210,00 | KRW 6.860,00 | 6,46K |
| 2026-09-07 | KRW 7.120,00 | -0,28 % | KRW 7.090,00 | KRW 7.120,00 | KRW 6.940,00 | 3,30K |
| 2026-09-04 | KRW 7.140,00 | 0,00 % | KRW 7.140,00 | KRW 7.210,00 | KRW 6.940,00 | 2,66K |
| 2026-09-03 | KRW 7.140,00 | +3,63 % | KRW 7.350,00 | KRW 7.350,00 | KRW 6.900,00 | 2,55K |
| 2026-09-02 | KRW 6.890,00 | -4,04 % | KRW 7.060,00 | KRW 7.230,00 | KRW 6.890,00 | 1,96K |
| 2026-09-01 | KRW 7.180,00 | 0,00 % | KRW 7.180,00 | KRW 7.180,00 | KRW 7.180,00 | 0 |
| 2026-08-31 | KRW 7.180,00 | 0,00 % | KRW 7.180,00 | KRW 7.180,00 | KRW 7.180,00 | 0 |
| 2026-08-28 | KRW 7.180,00 | +1,56 % | KRW 7.070,00 | KRW 7.200,00 | KRW 6.930,00 | 2,32K |
| 2026-08-27 | KRW 7.070,00 | -0,14 % | KRW 6.900,00 | KRW 7.080,00 | KRW 6.900,00 | 2,34K |
| 2026-08-26 | KRW 7.080,00 | 0,00 % | KRW 6.920,00 | KRW 7.170,00 | KRW 6.870,00 | 3,21K |
| 2026-08-25 | KRW 7.080,00 | +1,00 % | KRW 7.010,00 | KRW 7.100,00 | KRW 6.820,00 | 4,91K |
| 2026-08-24 | KRW 7.010,00 | +0,43 % | KRW 6.880,00 | KRW 7.180,00 | KRW 6.680,00 | 5,71K |
| 2026-08-21 | KRW 6.980,00 | -0,14 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.620,00 | 4,82K |
| 2026-08-20 | KRW 6.990,00 | +1,45 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.740,00 | 2,76K |
| 2026-08-19 | KRW 6.890,00 | -0,14 % | KRW 6.540,00 | KRW 6.890,00 | KRW 6.540,00 | 4,05K |
| 2026-08-18 | KRW 6.900,00 | -3,23 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.700,00 | 6,59K |
| 2026-08-14 | KRW 7.130,00 | -0,14 % | KRW 7.270,00 | KRW 7.270,00 | KRW 6.930,00 | 1,54K |
| 2026-08-13 | KRW 7.140,00 | -0,14 % | KRW 7.190,00 | KRW 7.190,00 | KRW 6.960,00 | 1,96K |
| 2026-08-12 | KRW 7.150,00 | +0,28 % | KRW 7.080,00 | KRW 7.200,00 | KRW 7.040,00 | 2,68K |
| 2026-08-11 | KRW 7.130,00 | -0,70 % | KRW 7.270,00 | KRW 7.270,00 | KRW 7.040,00 | 2,67K |
| 2026-08-10 | KRW 7.180,00 | +2,43 % | KRW 7.000,00 | KRW 7.290,00 | KRW 6.920,00 | 7,72K |
| 2026-08-07 | KRW 7.010,00 | -2,50 % | KRW 7.190,00 | KRW 7.240,00 | KRW 6.820,00 | 10,15K |
| 2026-08-06 | KRW 7.190,00 | +2,86 % | KRW 7.100,00 | KRW 7.250,00 | KRW 6.850,00 | 14,30K |
| 2026-08-05 | KRW 6.990,00 | +0,58 % | KRW 6.990,00 | KRW 7.090,00 | KRW 6.810,00 | 4,37K |
| 2026-08-04 | KRW 6.950,00 | +3,58 % | KRW 6.540,00 | KRW 7.100,00 | KRW 6.540,00 | 7,94K |
| 2026-08-03 | KRW 6.710,00 | 0,00 % | KRW 6.570,00 | KRW 6.790,00 | KRW 6.470,00 | 5,07K |
| 2026-07-31 | KRW 6.710,00 | +1,51 % | KRW 6.410,00 | KRW 6.810,00 | KRW 6.410,00 | 8,27K |
| 2026-07-30 | KRW 6.610,00 | 0,00 % | KRW 5.960,00 | KRW 6.630,00 | KRW 5.960,00 | 23,15K |
| 2026-07-29 | KRW 6.610,00 | -0,15 % | KRW 6.460,00 | KRW 7.020,00 | KRW 6.010,00 | 24,98K |
| 2026-07-28 | KRW 6.620,00 | -3,22 % | KRW 6.690,00 | KRW 6.850,00 | KRW 6.560,00 | 4,95K |
| 2026-07-27 | KRW 6.840,00 | -1,16 % | KRW 6.970,00 | KRW 6.980,00 | KRW 6.750,00 | 4,37K |
| 2026-07-24 | KRW 6.920,00 | -1,98 % | KRW 6.990,00 | KRW 7.220,00 | KRW 6.770,00 | 8,93K |
| 2026-07-23 | KRW 7.060,00 | -0,56 % | KRW 7.010,00 | KRW 7.700,00 | KRW 6.830,00 | 49,38K |
| 2026-07-22 | KRW 7.100,00 | -5,08 % | KRW 7.480,00 | KRW 7.480,00 | KRW 7.060,00 | 15,35K |
| 2026-07-21 | KRW 7.480,00 | +10,65 % | KRW 6.760,00 | KRW 8.180,00 | KRW 6.470,00 | 298,17K |
| 2026-07-20 | KRW 6.760,00 | -1,60 % | KRW 6.400,00 | KRW 6.940,00 | KRW 6.290,00 | 11,94K |
| 2026-07-16 | KRW 6.870,00 | -0,72 % | KRW 6.950,00 | KRW 7.260,00 | KRW 6.600,00 | 14,74K |
| 2026-07-15 | KRW 6.920,00 | +3,75 % | KRW 6.670,00 | KRW 7.010,00 | KRW 6.670,00 | 9,96K |
| 2026-07-14 | KRW 6.670,00 | +5,21 % | KRW 6.250,00 | KRW 6.900,00 | KRW 6.250,00 | 41,83K |
| 2026-07-13 | KRW 6.340,00 | -0,94 % | KRW 6.400,00 | KRW 6.500,00 | KRW 6.070,00 | 6,55K |
| 2026-07-10 | KRW 6.400,00 | +2,89 % | KRW 6.090,00 | KRW 6.460,00 | KRW 6.090,00 | 4,68K |
| 2026-07-09 | KRW 6.220,00 | -0,16 % | KRW 6.050,00 | KRW 6.370,00 | KRW 6.050,00 | 5,09K |
| 2026-07-08 | KRW 6.230,00 | -9,18 % | KRW 6.810,00 | KRW 7.110,00 | KRW 6.210,00 | 18,26K |
| 2026-07-07 | KRW 6.860,00 | +1,48 % | KRW 6.680,00 | KRW 7.020,00 | KRW 6.450,00 | 4,92K |
| 2026-07-06 | KRW 6.760,00 | -2,59 % | KRW 6.830,00 | KRW 6.940,00 | KRW 6.440,00 | 13,01K |
| 2026-07-03 | KRW 6.940,00 | +5,31 % | KRW 6.650,00 | KRW 7.150,00 | KRW 6.430,00 | 23,22K |
| 2026-07-02 | KRW 6.590,00 | -0,15 % | KRW 6.600,00 | KRW 6.650,00 | KRW 6.110,00 | 30,61K |
| 2026-07-01 | KRW 6.600,00 | +1,54 % | KRW 6.450,00 | KRW 6.600,00 | KRW 6.260,00 | 6,45K |
| 2026-06-30 | KRW 6.500,00 | 0,00 % | KRW 6.500,00 | KRW 6.600,00 | KRW 6.130,00 | 11,60K |
| 2026-06-29 | KRW 6.500,00 | -3,99 % | KRW 6.200,00 | KRW 6.500,00 | KRW 5.830,00 | 13,13K |
| 2026-06-26 | KRW 6.770,00 | 0,00 % | KRW 6.770,00 | KRW 6.770,00 | KRW 6.770,00 | 0 |
| 2026-06-25 | KRW 6.770,00 | 0,00 % | KRW 6.770,00 | KRW 6.770,00 | KRW 6.770,00 | 0 |
| 2026-06-24 | KRW 6.770,00 | 0,00 % | KRW 6.770,00 | KRW 6.770,00 | KRW 6.770,00 | 0 |
| 2026-06-23 | KRW 6.770,00 | 0,00 % | KRW 6.770,00 | KRW 6.770,00 | KRW 6.770,00 | 0 |
| 2026-06-22 | KRW 6.770,00 | +1,80 % | KRW 6.400,00 | KRW 6.890,00 | KRW 6.400,00 | 12,27K |
| 2026-06-19 | KRW 6.650,00 | -3,48 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.440,00 | 46,48K |
| 2026-06-18 | KRW 6.890,00 | +0,44 % | KRW 6.820,00 | KRW 6.930,00 | KRW 6.700,00 | 11,54K |
| 2026-06-17 | KRW 6.860,00 | 0,00 % | KRW 6.810,00 | KRW 6.950,00 | KRW 6.580,00 | 22,42K |
| 2026-06-16 | KRW 6.860,00 | +1,18 % | KRW 6.780,00 | KRW 7.000,00 | KRW 6.670,00 | 14,09K |
| 2026-06-15 | KRW 6.780,00 | +1,19 % | KRW 6.720,00 | KRW 7.150,00 | KRW 6.520,00 | 19,71K |
| 2026-06-12 | KRW 6.700,00 | +2,13 % | KRW 6.610,00 | KRW 6.900,00 | KRW 6.560,00 | 5,57K |
| 2026-06-11 | KRW 6.560,00 | +5,47 % | KRW 6.010,00 | KRW 6.620,00 | KRW 6.010,00 | 11,73K |
| 2026-06-10 | KRW 6.220,00 | -6,89 % | KRW 6.460,00 | KRW 6.800,00 | KRW 6.220,00 | 7,22K |
| 2026-06-09 | KRW 6.680,00 | +4,54 % | KRW 6.210,00 | KRW 7.000,00 | KRW 6.200,00 | 19,39K |
| 2026-06-08 | KRW 6.390,00 | -11,25 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.390,00 | 21,85K |
| 2026-06-05 | KRW 7.200,00 | +7,95 % | KRW 6.380,00 | KRW 7.400,00 | KRW 6.380,00 | 43,15K |
| 2026-06-04 | KRW 6.670,00 | -0,45 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.530,00 | 18,58K |
| 2026-06-02 | KRW 6.700,00 | -6,94 % | KRW 7.170,00 | KRW 7.170,00 | KRW 6.500,00 | 60,50K |
| 2026-06-01 | KRW 7.200,00 | -1,91 % | KRW 7.320,00 | KRW 7.530,00 | KRW 6.730,00 | 116,83K |
| 2026-05-29 | KRW 7.340,00 | -0,54 % | KRW 7.380,00 | KRW 7.490,00 | KRW 7.120,00 | 71,89K |
| 2026-05-28 | KRW 7.380,00 | +2,50 % | KRW 7.210,00 | KRW 7.460,00 | KRW 7.030,00 | 66,91K |
| 2026-05-27 | KRW 7.200,00 | -6,01 % | KRW 7.650,00 | KRW 7.860,00 | KRW 7.010,00 | 115,73K |
| 2026-05-26 | KRW 7.660,00 | -8,48 % | KRW 8.500,00 | KRW 8.500,00 | KRW 7.660,00 | 77,82K |
| 2026-05-22 | KRW 8.370,00 | +7,72 % | KRW 7.770,00 | KRW 8.370,00 | KRW 7.770,00 | 32,59K |
| 2026-05-21 | KRW 7.770,00 | -2,26 % | KRW 7.960,00 | KRW 8.250,00 | KRW 7.700,00 | 32,79K |