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 4.770,00 | -0,93 % | KRW 4.815,00 | KRW 4.815,00 | KRW 4.735,00 | 31,88K |
| 2026-10-01 | KRW 4.815,00 | -1,73 % | KRW 4.900,00 | KRW 4.945,00 | KRW 4.800,00 | 15,48K |
| 2026-09-30 | KRW 4.900,00 | +0,93 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.845,00 | 2,71K |
| 2026-09-29 | KRW 4.855,00 | -0,41 % | KRW 4.875,00 | KRW 4.895,00 | KRW 4.830,00 | 5,11K |
| 2026-09-28 | KRW 4.875,00 | -0,71 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.815,00 | 19,85K |
| 2026-09-23 | KRW 4.910,00 | -1,21 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.910,00 | 8,42K |
| 2026-09-22 | KRW 4.970,00 | -0,60 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.965,00 | 6,93K |
| 2026-09-21 | KRW 5.000,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.980,00 | 6,26K |
| 2026-09-18 | KRW 5.000,00 | +0,10 % | KRW 5.020,00 | KRW 5.030,00 | KRW 4.985,00 | 12,82K |
| 2026-09-17 | KRW 4.995,00 | -0,70 % | KRW 5.030,00 | KRW 5.070,00 | KRW 4.990,00 | 7,92K |
| 2026-09-16 | KRW 5.030,00 | -1,37 % | KRW 5.100,00 | KRW 5.100,00 | KRW 5.000,00 | 5,96K |
| 2026-09-15 | KRW 5.100,00 | +0,39 % | KRW 5.080,00 | KRW 5.100,00 | KRW 5.030,00 | 4,65K |
| 2026-09-14 | KRW 5.080,00 | -0,78 % | KRW 5.130,00 | KRW 5.130,00 | KRW 5.030,00 | 15,58K |
| 2026-09-11 | KRW 5.120,00 | 0,00 % | KRW 5.120,00 | KRW 5.140,00 | KRW 5.030,00 | 6,80K |
| 2026-09-10 | KRW 5.120,00 | -0,58 % | KRW 5.150,00 | KRW 5.190,00 | KRW 5.080,00 | 4,85K |
| 2026-09-09 | KRW 5.150,00 | -0,39 % | KRW 5.220,00 | KRW 5.220,00 | KRW 5.060,00 | 128,69K |
| 2026-09-08 | KRW 5.170,00 | -0,58 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.170,00 | 3,91K |
| 2026-09-07 | KRW 5.200,00 | -0,19 % | KRW 5.210,00 | KRW 5.240,00 | KRW 5.200,00 | 3,58K |
| 2026-09-04 | KRW 5.210,00 | +0,39 % | KRW 5.260,00 | KRW 5.270,00 | KRW 5.140,00 | 5,20K |
| 2026-09-03 | KRW 5.190,00 | +0,78 % | KRW 5.200,00 | KRW 5.230,00 | KRW 5.120,00 | 13,04K |
| 2026-09-02 | KRW 5.150,00 | -1,15 % | KRW 5.150,00 | KRW 5.250,00 | KRW 5.070,00 | 10,88K |
| 2026-09-01 | KRW 5.210,00 | -0,57 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.160,00 | 9,29K |
| 2026-08-31 | KRW 5.240,00 | -0,19 % | KRW 5.250,00 | KRW 5.260,00 | KRW 5.170,00 | 2,69K |
| 2026-08-28 | KRW 5.250,00 | 0,00 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.210,00 | 2,28K |
| 2026-08-27 | KRW 5.250,00 | 0,00 % | KRW 5.250,00 | KRW 5.280,00 | KRW 5.160,00 | 10,45K |
| 2026-08-26 | KRW 5.250,00 | -0,38 % | KRW 5.210,00 | KRW 5.300,00 | KRW 5.210,00 | 15,92K |
| 2026-08-25 | KRW 5.270,00 | -0,38 % | KRW 5.310,00 | KRW 5.310,00 | KRW 5.160,00 | 6,17K |
| 2026-08-24 | KRW 5.290,00 | 0,00 % | KRW 5.300,00 | KRW 5.370,00 | KRW 5.180,00 | 16,10K |
| 2026-08-21 | KRW 5.290,00 | -0,19 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.220,00 | 5,07K |
| 2026-08-20 | KRW 5.300,00 | +0,19 % | KRW 5.330,00 | KRW 5.400,00 | KRW 5.230,00 | 4,32K |
| 2026-08-19 | KRW 5.290,00 | -2,76 % | KRW 5.390,00 | KRW 5.400,00 | KRW 5.140,00 | 9,84K |
| 2026-08-18 | KRW 5.440,00 | 0,00 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.310,00 | 3,65K |
| 2026-08-14 | KRW 5.440,00 | +0,18 % | KRW 5.410,00 | KRW 5.450,00 | KRW 5.400,00 | 8,30K |
| 2026-08-13 | KRW 5.430,00 | -0,18 % | KRW 5.440,00 | KRW 5.510,00 | KRW 5.310,00 | 7,83K |
| 2026-08-12 | KRW 5.440,00 | -0,37 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.360,00 | 3,29K |
| 2026-08-11 | KRW 5.460,00 | +1,49 % | KRW 5.340,00 | KRW 5.470,00 | KRW 5.300,00 | 8,26K |
| 2026-08-10 | KRW 5.380,00 | +1,13 % | KRW 5.220,00 | KRW 5.420,00 | KRW 5.190,00 | 9,44K |
| 2026-08-07 | KRW 5.320,00 | +0,38 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.230,00 | 2,86K |
| 2026-08-06 | KRW 5.300,00 | +0,38 % | KRW 5.280,00 | KRW 5.340,00 | KRW 5.180,00 | 4,99K |
| 2026-08-05 | KRW 5.280,00 | +1,73 % | KRW 5.200,00 | KRW 5.400,00 | KRW 5.200,00 | 9,62K |
| 2026-08-04 | KRW 5.190,00 | +1,57 % | KRW 5.110,00 | KRW 5.260,00 | KRW 5.110,00 | 3,75K |
| 2026-08-03 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.340,00 | KRW 5.080,00 | 7,11K |
| 2026-07-31 | KRW 5.110,00 | +1,59 % | KRW 5.100,00 | KRW 5.210,00 | KRW 5.010,00 | 5,87K |
| 2026-07-30 | KRW 5.030,00 | +0,40 % | KRW 4.710,00 | KRW 5.370,00 | KRW 4.710,00 | 8,55K |
| 2026-07-29 | KRW 5.010,00 | -2,91 % | KRW 5.200,00 | KRW 5.340,00 | KRW 4.705,00 | 24,12K |
| 2026-07-28 | KRW 5.160,00 | -4,27 % | KRW 5.320,00 | KRW 5.330,00 | KRW 5.080,00 | 8,99K |
| 2026-07-27 | KRW 5.390,00 | +1,51 % | KRW 5.400,00 | KRW 5.410,00 | KRW 5.250,00 | 8,82K |
| 2026-07-24 | KRW 5.310,00 | -0,19 % | KRW 5.290,00 | KRW 5.380,00 | KRW 5.250,00 | 7,57K |
| 2026-07-23 | KRW 5.320,00 | +2,50 % | KRW 5.210,00 | KRW 5.320,00 | KRW 5.170,00 | 8,97K |
| 2026-07-22 | KRW 5.190,00 | +2,17 % | KRW 5.090,00 | KRW 5.260,00 | KRW 5.090,00 | 12,95K |
| 2026-07-21 | KRW 5.080,00 | +1,60 % | KRW 4.965,00 | KRW 5.200,00 | KRW 4.965,00 | 12,54K |
| 2026-07-20 | KRW 5.000,00 | -0,20 % | KRW 5.010,00 | KRW 5.130,00 | KRW 5.000,00 | 19,89K |
| 2026-07-16 | KRW 5.010,00 | -0,40 % | KRW 5.030,00 | KRW 5.190,00 | KRW 4.995,00 | 32,44K |
| 2026-07-15 | KRW 5.030,00 | +1,72 % | KRW 5.000,00 | KRW 5.030,00 | KRW 4.900,00 | 10,15K |
| 2026-07-14 | KRW 4.945,00 | -0,60 % | KRW 4.975,00 | KRW 4.975,00 | KRW 4.845,00 | 10,41K |
| 2026-07-13 | KRW 4.975,00 | +0,61 % | KRW 4.950,00 | KRW 5.040,00 | KRW 4.900,00 | 9,06K |
| 2026-07-10 | KRW 4.945,00 | +3,02 % | KRW 4.970,00 | KRW 5.340,00 | KRW 4.710,00 | 13,95K |
| 2026-07-09 | KRW 4.800,00 | -2,04 % | KRW 4.860,00 | KRW 4.945,00 | KRW 4.790,00 | 11,89K |
| 2026-07-08 | KRW 4.900,00 | -2,78 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.880,00 | 21,58K |
| 2026-07-07 | KRW 5.040,00 | +0,60 % | KRW 5.010,00 | KRW 5.070,00 | KRW 4.920,00 | 12,76K |
| 2026-07-06 | KRW 5.010,00 | +2,24 % | KRW 4.950,00 | KRW 5.120,00 | KRW 4.865,00 | 8,95K |
| 2026-07-03 | KRW 4.900,00 | +0,72 % | KRW 4.920,00 | KRW 5.050,00 | KRW 4.765,00 | 24,66K |
| 2026-07-02 | KRW 4.865,00 | +1,46 % | KRW 4.760,00 | KRW 5.090,00 | KRW 4.615,00 | 19,46K |
| 2026-07-01 | KRW 4.795,00 | +1,37 % | KRW 4.770,00 | KRW 4.935,00 | KRW 4.710,00 | 21,12K |
| 2026-06-30 | KRW 4.730,00 | -3,76 % | KRW 4.840,00 | KRW 4.915,00 | KRW 4.660,00 | 28,06K |
| 2026-06-29 | KRW 4.915,00 | +10,45 % | KRW 4.400,00 | KRW 5.000,00 | KRW 4.400,00 | 29,84K |
| 2026-06-26 | KRW 4.450,00 | -2,84 % | KRW 4.615,00 | KRW 4.615,00 | KRW 4.395,00 | 27,84K |
| 2026-06-25 | KRW 4.580,00 | -1,72 % | KRW 4.705,00 | KRW 4.765,00 | KRW 4.580,00 | 26,64K |
| 2026-06-24 | KRW 4.660,00 | -2,92 % | KRW 4.855,00 | KRW 4.855,00 | KRW 4.645,00 | 25,02K |
| 2026-06-23 | KRW 4.800,00 | -5,14 % | KRW 5.100,00 | KRW 5.200,00 | KRW 4.785,00 | 36,19K |
| 2026-06-22 | KRW 5.060,00 | -2,88 % | KRW 5.200,00 | KRW 5.200,00 | KRW 4.995,00 | 13,16K |
| 2026-06-19 | KRW 5.210,00 | +0,77 % | KRW 5.100,00 | KRW 5.340,00 | KRW 4.960,00 | 18,46K |
| 2026-06-18 | KRW 5.170,00 | -1,15 % | KRW 5.160,00 | KRW 5.380,00 | KRW 5.030,00 | 11,42K |
| 2026-06-17 | KRW 5.230,00 | +0,77 % | KRW 5.160,00 | KRW 5.280,00 | KRW 5.130,00 | 6,81K |
| 2026-06-16 | KRW 5.190,00 | +0,78 % | KRW 5.100,00 | KRW 5.190,00 | KRW 5.100,00 | 6,46K |
| 2026-06-15 | KRW 5.150,00 | +1,18 % | KRW 5.170,00 | KRW 5.200,00 | KRW 5.100,00 | 14,50K |
| 2026-06-12 | KRW 5.090,00 | +0,99 % | KRW 5.010,00 | KRW 5.170,00 | KRW 5.010,00 | 16,60K |
| 2026-06-11 | KRW 5.040,00 | -0,40 % | KRW 4.955,00 | KRW 5.050,00 | KRW 4.950,00 | 15,43K |
| 2026-06-10 | KRW 5.060,00 | -0,20 % | KRW 5.140,00 | KRW 5.180,00 | KRW 4.940,00 | 12 |
| 2026-06-09 | KRW 5.070,00 | +1,71 % | KRW 5.110,00 | KRW 5.170,00 | KRW 5.000,00 | 21,42K |
| 2026-06-08 | KRW 4.985,00 | -6,30 % | KRW 5.220,00 | KRW 5.250,00 | KRW 4.955,00 | 16,15K |
| 2026-06-05 | KRW 5.320,00 | -0,56 % | KRW 5.400,00 | KRW 5.490,00 | KRW 5.170,00 | 11,95K |
| 2026-06-04 | KRW 5.350,00 | -0,19 % | KRW 5.110,00 | KRW 5.400,00 | KRW 5.110,00 | 21,20K |
| 2026-06-02 | KRW 5.360,00 | -2,19 % | KRW 5.520,00 | KRW 5.620,00 | KRW 5.180,00 | 28,72K |
| 2026-06-01 | KRW 5.480,00 | -5,52 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.480,00 | 28,08K |
| 2026-05-29 | KRW 5.800,00 | 0,00 % | KRW 5.790,00 | KRW 5.890,00 | KRW 5.610,00 | 9,97K |
| 2026-05-28 | KRW 5.800,00 | -0,68 % | KRW 5.850,00 | KRW 5.880,00 | KRW 5.670,00 | 9,71K |
| 2026-05-27 | KRW 5.840,00 | -2,34 % | KRW 6.000,00 | KRW 6.010,00 | KRW 5.820,00 | 19,69K |
| 2026-05-26 | KRW 5.980,00 | -1,97 % | KRW 6.100,00 | KRW 6.200,00 | KRW 5.980,00 | 12,47K |
| 2026-05-22 | KRW 6.100,00 | +2,52 % | KRW 6.000,00 | KRW 6.180,00 | KRW 5.990,00 | 4,69K |