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 7.060,00 | -2,22 % | KRW 7.460,00 | KRW 7.460,00 | KRW 7.030,00 | 18,60K |
| 2026-10-01 | KRW 7.220,00 | +4,49 % | KRW 6.850,00 | KRW 7.530,00 | KRW 6.720,00 | 60,30K |
| 2026-09-30 | KRW 6.910,00 | +2,52 % | KRW 6.740,00 | KRW 6.990,00 | KRW 6.650,00 | 11,41K |
| 2026-09-29 | KRW 6.740,00 | -3,02 % | KRW 6.820,00 | KRW 6.980,00 | KRW 6.610,00 | 11,09K |
| 2026-09-28 | KRW 6.950,00 | +9,11 % | KRW 6.750,00 | KRW 7.240,00 | KRW 6.750,00 | 33,18K |
| 2026-09-23 | KRW 6.370,00 | 0,00 % | KRW 6.370,00 | KRW 6.370,00 | KRW 6.370,00 | 0 |
| 2026-09-22 | KRW 6.370,00 | 0,00 % | KRW 6.370,00 | KRW 6.370,00 | KRW 6.370,00 | 0 |
| 2026-09-21 | KRW 6.370,00 | 0,00 % | KRW 6.370,00 | KRW 6.370,00 | KRW 6.370,00 | 0 |
| 2026-09-18 | KRW 6.370,00 | +0,63 % | KRW 6.490,00 | KRW 6.500,00 | KRW 6.200,00 | 15,57K |
| 2026-09-17 | KRW 6.330,00 | -0,16 % | KRW 6.340,00 | KRW 6.520,00 | KRW 6.280,00 | 18,62K |
| 2026-09-16 | KRW 6.340,00 | +1,12 % | KRW 6.200,00 | KRW 6.360,00 | KRW 6.100,00 | 17,01K |
| 2026-09-15 | KRW 6.270,00 | -0,79 % | KRW 6.300,00 | KRW 6.440,00 | KRW 6.180,00 | 17,42K |
| 2026-09-14 | KRW 6.320,00 | -4,96 % | KRW 6.590,00 | KRW 6.640,00 | KRW 6.200,00 | 22,77K |
| 2026-09-11 | KRW 6.650,00 | 0,00 % | KRW 6.640,00 | KRW 6.650,00 | KRW 6.450,00 | 11,70K |
| 2026-09-10 | KRW 6.650,00 | +0,76 % | KRW 6.600,00 | KRW 6.690,00 | KRW 6.400,00 | 16,62K |
| 2026-09-09 | KRW 6.600,00 | -2,65 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.580,00 | 13,41K |
| 2026-09-08 | KRW 6.780,00 | +0,15 % | KRW 6.700,00 | KRW 6.900,00 | KRW 6.700,00 | 13,36K |
| 2026-09-07 | KRW 6.770,00 | +2,11 % | KRW 6.630,00 | KRW 6.930,00 | KRW 6.500,00 | 17,43K |
| 2026-09-04 | KRW 6.630,00 | +1,22 % | KRW 6.550,00 | KRW 6.740,00 | KRW 6.330,00 | 31,83K |
| 2026-09-03 | KRW 6.550,00 | +0,46 % | KRW 6.510,00 | KRW 6.580,00 | KRW 6.300,00 | 26,21K |
| 2026-09-02 | KRW 6.520,00 | -7,65 % | KRW 6.980,00 | KRW 7.050,00 | KRW 6.480,00 | 26,64K |
| 2026-09-01 | KRW 7.060,00 | 0,00 % | KRW 7.060,00 | KRW 7.060,00 | KRW 7.060,00 | 0 |
| 2026-08-31 | KRW 7.060,00 | 0,00 % | KRW 7.060,00 | KRW 7.060,00 | KRW 7.060,00 | 0 |
| 2026-08-28 | KRW 7.060,00 | -0,56 % | KRW 7.250,00 | KRW 7.300,00 | KRW 7.010,00 | 40,43K |
| 2026-08-27 | KRW 7.100,00 | 0,00 % | KRW 7.170,00 | KRW 7.270,00 | KRW 7.000,00 | 13,17K |
| 2026-08-26 | KRW 7.100,00 | +1,43 % | KRW 7.000,00 | KRW 7.200,00 | KRW 6.980,00 | 24,11K |
| 2026-08-25 | KRW 7.000,00 | -0,99 % | KRW 7.050,00 | KRW 7.080,00 | KRW 6.630,00 | 21,68K |
| 2026-08-24 | KRW 7.070,00 | +2,46 % | KRW 6.960,00 | KRW 7.090,00 | KRW 6.800,00 | 17,94K |
| 2026-08-21 | KRW 6.900,00 | -8,37 % | KRW 7.530,00 | KRW 7.530,00 | KRW 6.820,00 | 31,91K |
| 2026-08-20 | KRW 7.530,00 | +0,40 % | KRW 7.710,00 | KRW 8.140,00 | KRW 7.530,00 | 19,92K |
| 2026-08-19 | KRW 7.500,00 | -4,21 % | KRW 8.240,00 | KRW 8.250,00 | KRW 7.450,00 | 22,77K |
| 2026-08-18 | KRW 7.830,00 | -4,86 % | KRW 8.200,00 | KRW 8.580,00 | KRW 7.800,00 | 21,88K |
| 2026-08-14 | KRW 8.230,00 | -2,14 % | KRW 8.470,00 | KRW 8.680,00 | KRW 8.070,00 | 23,45K |
| 2026-08-13 | KRW 8.410,00 | -2,89 % | KRW 8.660,00 | KRW 8.950,00 | KRW 8.340,00 | 23,74K |
| 2026-08-12 | KRW 8.660,00 | -1,03 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.610,00 | 9,82K |
| 2026-08-11 | KRW 8.750,00 | +1,74 % | KRW 8.610,00 | KRW 8.990,00 | KRW 8.470,00 | 22,26K |
| 2026-08-10 | KRW 8.600,00 | +3,99 % | KRW 8.290,00 | KRW 8.650,00 | KRW 8.290,00 | 37,89K |
| 2026-08-07 | KRW 8.270,00 | -4,17 % | KRW 9.110,00 | KRW 9.110,00 | KRW 8.020,00 | 24,38K |
| 2026-08-06 | KRW 8.630,00 | +2,49 % | KRW 8.420,00 | KRW 9.260,00 | KRW 8.260,00 | 37,91K |
| 2026-08-05 | KRW 8.420,00 | -0,94 % | KRW 8.550,00 | KRW 8.650,00 | KRW 8.300,00 | 24,77K |
| 2026-08-04 | KRW 8.500,00 | +8,70 % | KRW 7.700,00 | KRW 8.790,00 | KRW 7.700,00 | 42,29K |
| 2026-08-03 | KRW 7.820,00 | +5,25 % | KRW 7.750,00 | KRW 8.200,00 | KRW 7.550,00 | 17,56K |
| 2026-07-31 | KRW 7.430,00 | +6,60 % | KRW 6.670,00 | KRW 7.730,00 | KRW 6.670,00 | 26,21K |
| 2026-07-30 | KRW 6.970,00 | +5,61 % | KRW 6.070,00 | KRW 7.200,00 | KRW 6.070,00 | 28,21K |
| 2026-07-29 | KRW 6.600,00 | -11,76 % | KRW 7.480,00 | KRW 7.690,00 | KRW 6.600,00 | 43,09K |
| 2026-07-28 | KRW 7.480,00 | -9,22 % | KRW 7.440,00 | KRW 7.940,00 | KRW 7.440,00 | 23,49K |
| 2026-07-27 | KRW 8.240,00 | +5,91 % | KRW 8.050,00 | KRW 8.290,00 | KRW 7.510,00 | 20,30K |
| 2026-07-24 | KRW 7.780,00 | +1,70 % | KRW 7.900,00 | KRW 8.250,00 | KRW 7.600,00 | 22,05K |
| 2026-07-23 | KRW 7.650,00 | +2,41 % | KRW 7.400,00 | KRW 7.980,00 | KRW 7.400,00 | 18,07K |
| 2026-07-22 | KRW 7.470,00 | 0,00 % | KRW 7.690,00 | KRW 7.790,00 | KRW 7.350,00 | 13,87K |
| 2026-07-21 | KRW 7.470,00 | +1,36 % | KRW 7.300,00 | KRW 7.500,00 | KRW 7.080,00 | 21,64K |
| 2026-07-20 | KRW 7.370,00 | -4,16 % | KRW 8.280,00 | KRW 8.280,00 | KRW 7.200,00 | 15,35K |
| 2026-07-16 | KRW 7.690,00 | -2,04 % | KRW 8.090,00 | KRW 8.090,00 | KRW 7.600,00 | 16,43K |
| 2026-07-15 | KRW 7.850,00 | +3,56 % | KRW 7.580,00 | KRW 8.140,00 | KRW 7.580,00 | 26,66K |
| 2026-07-14 | KRW 7.580,00 | +2,02 % | KRW 7.250,00 | KRW 7.590,00 | KRW 6.900,00 | 48,08K |
| 2026-07-13 | KRW 7.430,00 | -5,35 % | KRW 7.840,00 | KRW 8.310,00 | KRW 7.430,00 | 45,31K |
| 2026-07-10 | KRW 7.850,00 | +0,77 % | KRW 7.720,00 | KRW 8.100,00 | KRW 7.720,00 | 33,26K |
| 2026-07-09 | KRW 7.790,00 | -3,11 % | KRW 7.610,00 | KRW 8.240,00 | KRW 7.530,00 | 46,68K |
| 2026-07-08 | KRW 8.040,00 | -9,46 % | KRW 8.800,00 | KRW 8.890,00 | KRW 7.950,00 | 50,51K |
| 2026-07-07 | KRW 8.880,00 | -2,74 % | KRW 8.850,00 | KRW 9.550,00 | KRW 8.800,00 | 23,04K |
| 2026-07-06 | KRW 9.130,00 | -3,18 % | KRW 9.390,00 | KRW 9.480,00 | KRW 8.900,00 | 15,99K |
| 2026-07-03 | KRW 9.430,00 | +2,50 % | KRW 9.190,00 | KRW 9.590,00 | KRW 8.970,00 | 32,56K |
| 2026-07-02 | KRW 9.200,00 | -5,74 % | KRW 9.760,00 | KRW 9.800,00 | KRW 9.150,00 | 14,45K |
| 2026-07-01 | KRW 9.760,00 | +1,14 % | KRW 9.950,00 | KRW 10.140,00 | KRW 9.490,00 | 12,54K |
| 2026-06-30 | KRW 9.650,00 | -6,85 % | KRW 10.000,00 | KRW 10.360,00 | KRW 9.650,00 | 28,29K |
| 2026-06-29 | KRW 10.360,00 | +1,07 % | KRW 8.800,00 | KRW 10.440,00 | KRW 8.800,00 | 37,78K |
| 2026-06-26 | KRW 10.250,00 | 0,00 % | KRW 10.250,00 | KRW 10.250,00 | KRW 10.250,00 | 0 |
| 2026-06-25 | KRW 10.250,00 | 0,00 % | KRW 10.250,00 | KRW 10.250,00 | KRW 10.250,00 | 0 |
| 2026-06-24 | KRW 10.250,00 | 0,00 % | KRW 10.250,00 | KRW 10.250,00 | KRW 10.250,00 | 0 |
| 2026-06-23 | KRW 10.250,00 | 0,00 % | KRW 10.250,00 | KRW 10.250,00 | KRW 10.250,00 | 0 |
| 2026-06-22 | KRW 10.250,00 | -5,88 % | KRW 10.810,00 | KRW 11.170,00 | KRW 10.100,00 | 39,11K |
| 2026-06-19 | KRW 10.890,00 | -6,20 % | KRW 11.510,00 | KRW 11.610,00 | KRW 10.560,00 | 55,59K |
| 2026-06-18 | KRW 11.610,00 | -8,08 % | KRW 12.620,00 | KRW 12.620,00 | KRW 11.560,00 | 48,22K |
| 2026-06-17 | KRW 12.630,00 | +4,12 % | KRW 12.350,00 | KRW 13.300,00 | KRW 11.790,00 | 47,81K |
| 2026-06-16 | KRW 12.130,00 | +2,19 % | KRW 11.710,00 | KRW 12.300,00 | KRW 11.620,00 | 28,49K |
| 2026-06-15 | KRW 11.870,00 | -1,98 % | KRW 12.290,00 | KRW 12.520,00 | KRW 11.720,00 | 28,36K |
| 2026-06-12 | KRW 12.110,00 | +2,28 % | KRW 11.900,00 | KRW 12.390,00 | KRW 11.600,00 | 35,23K |
| 2026-06-11 | KRW 11.840,00 | -0,67 % | KRW 11.380,00 | KRW 12.200,00 | KRW 11.300,00 | 23,53K |
| 2026-06-10 | KRW 11.920,00 | +4,93 % | KRW 11.360,00 | KRW 12.300,00 | KRW 11.220,00 | 116 |
| 2026-06-09 | KRW 11.360,00 | +2,07 % | KRW 11.130,00 | KRW 12.090,00 | KRW 10.750,00 | 103,80K |
| 2026-06-08 | KRW 11.130,00 | -11,31 % | KRW 12.180,00 | KRW 12.180,00 | KRW 10.760,00 | 104,69K |
| 2026-06-05 | KRW 12.550,00 | -5,99 % | KRW 13.130,00 | KRW 13.350,00 | KRW 12.370,00 | 64,75K |
| 2026-06-04 | KRW 13.350,00 | -3,19 % | KRW 13.460,00 | KRW 14.300,00 | KRW 13.220,00 | 42,30K |
| 2026-06-02 | KRW 13.790,00 | -1,64 % | KRW 14.150,00 | KRW 14.200,00 | KRW 13.300,00 | 70,06K |
| 2026-06-01 | KRW 14.020,00 | -5,08 % | KRW 14.770,00 | KRW 14.990,00 | KRW 13.650,00 | 105,32K |
| 2026-05-29 | KRW 14.770,00 | -5,08 % | KRW 15.560,00 | KRW 15.890,00 | KRW 14.360,00 | 73,02K |
| 2026-05-28 | KRW 15.560,00 | -5,06 % | KRW 16.010,00 | KRW 16.370,00 | KRW 15.090,00 | 58,50K |
| 2026-05-27 | KRW 16.390,00 | -3,02 % | KRW 16.750,00 | KRW 16.980,00 | KRW 15.990,00 | 37,04K |
| 2026-05-26 | KRW 16.900,00 | -1,80 % | KRW 17.680,00 | KRW 17.680,00 | KRW 16.460,00 | 56,40K |
| 2026-05-22 | KRW 17.210,00 | +4,05 % | KRW 16.540,00 | KRW 17.580,00 | KRW 16.540,00 | 51,77K |