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 3.625,00 | -0,14 % | KRW 3.585,00 | KRW 3.635,00 | KRW 3.580,00 | 851 |
| 2026-10-01 | KRW 3.630,00 | +0,97 % | KRW 3.595,00 | KRW 3.630,00 | KRW 3.555,00 | 4,33K |
| 2026-09-30 | KRW 3.595,00 | -1,51 % | KRW 3.650,00 | KRW 3.655,00 | KRW 3.560,00 | 5,96K |
| 2026-09-29 | KRW 3.650,00 | +0,14 % | KRW 3.645,00 | KRW 3.855,00 | KRW 3.605,00 | 2,09K |
| 2026-09-28 | KRW 3.645,00 | +0,41 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.600,00 | 7,04K |
| 2026-09-23 | KRW 3.630,00 | -0,27 % | KRW 3.670,00 | KRW 3.675,00 | KRW 3.600,00 | 2,21K |
| 2026-09-22 | KRW 3.640,00 | -0,95 % | KRW 3.675,00 | KRW 3.695,00 | KRW 3.625,00 | 4,43K |
| 2026-09-21 | KRW 3.675,00 | -0,41 % | KRW 3.690,00 | KRW 3.700,00 | KRW 3.625,00 | 3,11K |
| 2026-09-18 | KRW 3.690,00 | -0,27 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.610,00 | 2,24K |
| 2026-09-17 | KRW 3.700,00 | +0,14 % | KRW 3.695,00 | KRW 3.740,00 | KRW 3.635,00 | 2,41K |
| 2026-09-16 | KRW 3.695,00 | -1,47 % | KRW 3.730,00 | KRW 3.740,00 | KRW 3.620,00 | 6,78K |
| 2026-09-15 | KRW 3.750,00 | +0,81 % | KRW 3.720,00 | KRW 3.800,00 | KRW 3.690,00 | 2,09K |
| 2026-09-14 | KRW 3.720,00 | +1,64 % | KRW 3.660,00 | KRW 3.720,00 | KRW 3.600,00 | 5,06K |
| 2026-09-11 | KRW 3.660,00 | -0,14 % | KRW 3.635,00 | KRW 3.685,00 | KRW 3.630,00 | 2,19K |
| 2026-09-10 | KRW 3.665,00 | -0,14 % | KRW 3.670,00 | KRW 3.705,00 | KRW 3.635,00 | 3,09K |
| 2026-09-09 | KRW 3.670,00 | 0,00 % | KRW 3.670,00 | KRW 3.690,00 | KRW 3.630,00 | 6,11K |
| 2026-09-08 | KRW 3.670,00 | -0,41 % | KRW 3.685,00 | KRW 3.740,00 | KRW 3.635,00 | 3,20K |
| 2026-09-07 | KRW 3.685,00 | +1,38 % | KRW 3.685,00 | KRW 3.755,00 | KRW 3.635,00 | 8,02K |
| 2026-09-04 | KRW 3.635,00 | -1,76 % | KRW 3.700,00 | KRW 4.045,00 | KRW 3.615,00 | 96,08K |
| 2026-09-03 | KRW 3.700,00 | -1,46 % | KRW 3.755,00 | KRW 3.790,00 | KRW 3.650,00 | 5,24K |
| 2026-09-02 | KRW 3.755,00 | -0,13 % | KRW 3.750,00 | KRW 3.805,00 | KRW 3.675,00 | 4,14K |
| 2026-09-01 | KRW 3.760,00 | +2,17 % | KRW 3.680,00 | KRW 3.795,00 | KRW 3.660,00 | 7,85K |
| 2026-08-31 | KRW 3.680,00 | -0,41 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.615,00 | 5,43K |
| 2026-08-28 | KRW 3.695,00 | +2,21 % | KRW 3.630,00 | KRW 3.795,00 | KRW 3.585,00 | 3,35K |
| 2026-08-27 | KRW 3.615,00 | -0,41 % | KRW 3.630,00 | KRW 3.645,00 | KRW 3.565,00 | 7,77K |
| 2026-08-26 | KRW 3.630,00 | +0,28 % | KRW 3.620,00 | KRW 3.630,00 | KRW 3.580,00 | 8,22K |
| 2026-08-25 | KRW 3.620,00 | -0,82 % | KRW 3.655,00 | KRW 3.655,00 | KRW 3.515,00 | 24,25K |
| 2026-08-24 | KRW 3.650,00 | -0,14 % | KRW 3.655,00 | KRW 3.670,00 | KRW 3.595,00 | 6,01K |
| 2026-08-21 | KRW 3.655,00 | -2,40 % | KRW 3.780,00 | KRW 3.780,00 | KRW 3.580,00 | 15,41K |
| 2026-08-20 | KRW 3.745,00 | +0,67 % | KRW 3.740,00 | KRW 3.765,00 | KRW 3.685,00 | 2,19K |
| 2026-08-19 | KRW 3.720,00 | 0,00 % | KRW 3.720,00 | KRW 3.755,00 | KRW 3.605,00 | 3,07K |
| 2026-08-18 | KRW 3.720,00 | +0,95 % | KRW 3.685,00 | KRW 3.780,00 | KRW 3.685,00 | 5,22K |
| 2026-08-14 | KRW 3.685,00 | +1,38 % | KRW 3.630,00 | KRW 3.795,00 | KRW 3.615,00 | 23,90K |
| 2026-08-13 | KRW 3.635,00 | +0,14 % | KRW 3.630,00 | KRW 3.660,00 | KRW 3.560,00 | 23,72K |
| 2026-08-12 | KRW 3.630,00 | -3,20 % | KRW 3.750,00 | KRW 3.775,00 | KRW 3.565,00 | 53,31K |
| 2026-08-11 | KRW 3.750,00 | +0,13 % | KRW 3.745,00 | KRW 3.795,00 | KRW 3.715,00 | 5,62K |
| 2026-08-10 | KRW 3.745,00 | -0,27 % | KRW 3.755,00 | KRW 3.795,00 | KRW 3.705,00 | 14,19K |
| 2026-08-07 | KRW 3.755,00 | -0,13 % | KRW 3.760,00 | KRW 3.780,00 | KRW 3.725,00 | 1,69K |
| 2026-08-06 | KRW 3.760,00 | -0,13 % | KRW 3.745,00 | KRW 3.765,00 | KRW 3.725,00 | 4,02K |
| 2026-08-05 | KRW 3.765,00 | -0,53 % | KRW 3.755,00 | KRW 3.795,00 | KRW 3.635,00 | 6,58K |
| 2026-08-04 | KRW 3.785,00 | +2,44 % | KRW 3.720,00 | KRW 3.785,00 | KRW 3.660,00 | 4,46K |
| 2026-08-03 | KRW 3.695,00 | -0,94 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.640,00 | 4,30K |
| 2026-07-31 | KRW 3.730,00 | +0,54 % | KRW 3.785,00 | KRW 3.790,00 | KRW 3.525,00 | 23,85K |
| 2026-07-30 | KRW 3.710,00 | +0,82 % | KRW 3.680,00 | KRW 3.750,00 | KRW 3.550,00 | 2,25K |
| 2026-07-29 | KRW 3.680,00 | -0,41 % | KRW 3.700,00 | KRW 3.785,00 | KRW 3.485,00 | 25,57K |
| 2026-07-28 | KRW 3.695,00 | -1,07 % | KRW 3.735,00 | KRW 3.740,00 | KRW 3.550,00 | 16,16K |
| 2026-07-27 | KRW 3.735,00 | +1,91 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.655,00 | 5,35K |
| 2026-07-24 | KRW 3.665,00 | -2,27 % | KRW 3.730,00 | KRW 3.745,00 | KRW 3.575,00 | 9,39K |
| 2026-07-23 | KRW 3.750,00 | +4,17 % | KRW 3.685,00 | KRW 3.925,00 | KRW 3.560,00 | 58,78K |
| 2026-07-22 | KRW 3.600,00 | +1,41 % | KRW 3.595,00 | KRW 3.780,00 | KRW 3.510,00 | 4,61K |
| 2026-07-21 | KRW 3.550,00 | +1,57 % | KRW 3.555,00 | KRW 3.575,00 | KRW 3.500,00 | 4,17K |
| 2026-07-20 | KRW 3.495,00 | -5,54 % | KRW 3.700,00 | KRW 3.745,00 | KRW 3.475,00 | 14,48K |
| 2026-07-16 | KRW 3.700,00 | +0,68 % | KRW 3.790,00 | KRW 3.790,00 | KRW 3.635,00 | 2,07K |
| 2026-07-15 | KRW 3.675,00 | -0,54 % | KRW 3.695,00 | KRW 3.735,00 | KRW 3.625,00 | 4,19K |
| 2026-07-14 | KRW 3.695,00 | -0,94 % | KRW 3.700,00 | KRW 3.750,00 | KRW 3.590,00 | 23,67K |
| 2026-07-13 | KRW 3.730,00 | +3,61 % | KRW 3.595,00 | KRW 3.750,00 | KRW 3.545,00 | 14,70K |
| 2026-07-10 | KRW 3.600,00 | +6,67 % | KRW 3.420,00 | KRW 3.600,00 | KRW 3.370,00 | 66,63K |
| 2026-07-09 | KRW 3.375,00 | -7,66 % | KRW 3.655,00 | KRW 3.730,00 | KRW 3.375,00 | 105,05K |
| 2026-07-08 | KRW 3.655,00 | -2,40 % | KRW 3.735,00 | KRW 3.745,00 | KRW 3.585,00 | 41,87K |
| 2026-07-07 | KRW 3.745,00 | -0,66 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.615,00 | 40,63K |
| 2026-07-06 | KRW 3.770,00 | -0,53 % | KRW 3.780,00 | KRW 3.795,00 | KRW 3.660,00 | 7,93K |
| 2026-07-03 | KRW 3.790,00 | +0,66 % | KRW 3.765,00 | KRW 3.805,00 | KRW 3.685,00 | 8,58K |
| 2026-07-02 | KRW 3.765,00 | -0,26 % | KRW 3.765,00 | KRW 3.805,00 | KRW 3.670,00 | 10,58K |
| 2026-07-01 | KRW 3.775,00 | +0,53 % | KRW 3.770,00 | KRW 3.845,00 | KRW 3.710,00 | 18,74K |
| 2026-06-30 | KRW 3.755,00 | +0,13 % | KRW 3.745,00 | KRW 3.800,00 | KRW 3.680,00 | 8,41K |
| 2026-06-29 | KRW 3.750,00 | +0,94 % | KRW 3.705,00 | KRW 3.800,00 | KRW 3.640,00 | 11,80K |
| 2026-06-26 | KRW 3.715,00 | +0,41 % | KRW 3.700,00 | KRW 3.780,00 | KRW 3.455,00 | 22,61K |
| 2026-06-25 | KRW 3.700,00 | +4,37 % | KRW 3.545,00 | KRW 3.700,00 | KRW 3.535,00 | 8,29K |
| 2026-06-24 | KRW 3.545,00 | +2,46 % | KRW 3.470,00 | KRW 3.650,00 | KRW 3.400,00 | 9,52K |
| 2026-06-23 | KRW 3.460,00 | -3,76 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.345,00 | 45,88K |
| 2026-06-22 | KRW 3.595,00 | 0,00 % | KRW 3.595,00 | KRW 3.640,00 | KRW 3.425,00 | 6,28K |
| 2026-06-19 | KRW 3.595,00 | -1,37 % | KRW 3.645,00 | KRW 3.715,00 | KRW 3.470,00 | 35,69K |
| 2026-06-18 | KRW 3.645,00 | -5,32 % | KRW 3.850,00 | KRW 3.960,00 | KRW 3.580,00 | 71,21K |
| 2026-06-17 | KRW 3.850,00 | -0,52 % | KRW 3.850,00 | KRW 4.040,00 | KRW 3.830,00 | 76,87K |
| 2026-06-16 | KRW 3.870,00 | -0,13 % | KRW 3.875,00 | KRW 3.940,00 | KRW 3.770,00 | 6,39K |
| 2026-06-15 | KRW 3.875,00 | +0,26 % | KRW 3.985,00 | KRW 3.985,00 | KRW 3.765,00 | 6,06K |
| 2026-06-12 | KRW 3.865,00 | +4,32 % | KRW 3.705,00 | KRW 3.885,00 | KRW 3.695,00 | 21,58K |
| 2026-06-11 | KRW 3.705,00 | -1,20 % | KRW 3.700,00 | KRW 3.750,00 | KRW 3.590,00 | 43,78K |
| 2026-06-10 | KRW 3.750,00 | -1,70 % | KRW 3.790,00 | KRW 3.840,00 | KRW 3.700,00 | 35,02K |
| 2026-06-09 | KRW 3.815,00 | -2,55 % | KRW 3.900,00 | KRW 4.020,00 | KRW 3.725,00 | 53,93K |
| 2026-06-08 | KRW 3.915,00 | -0,76 % | KRW 3.935,00 | KRW 3.945,00 | KRW 3.715,00 | 10,52K |
| 2026-06-05 | KRW 3.945,00 | +3,27 % | KRW 3.815,00 | KRW 3.990,00 | KRW 3.665,00 | 31,83K |
| 2026-06-04 | KRW 3.820,00 | -0,78 % | KRW 3.920,00 | KRW 3.930,00 | KRW 3.665,00 | 16,79K |
| 2026-06-02 | KRW 3.850,00 | +1,58 % | KRW 3.805,00 | KRW 3.880,00 | KRW 3.680,00 | 20,17K |
| 2026-06-01 | KRW 3.790,00 | -4,89 % | KRW 4.045,00 | KRW 4.050,00 | KRW 3.770,00 | 28,50K |
| 2026-05-29 | KRW 3.985,00 | -5,34 % | KRW 4.185,00 | KRW 4.350,00 | KRW 3.965,00 | 62,95K |
| 2026-05-28 | KRW 4.210,00 | -2,09 % | KRW 4.290,00 | KRW 5.490,00 | KRW 4.160,00 | 1,25M |
| 2026-05-27 | KRW 4.300,00 | -0,23 % | KRW 4.300,00 | KRW 4.305,00 | KRW 4.205,00 | 2,48K |
| 2026-05-26 | KRW 4.310,00 | +0,94 % | KRW 4.270,00 | KRW 4.315,00 | KRW 4.170,00 | 6,87K |
| 2026-05-22 | KRW 4.270,00 | +6,88 % | KRW 4.035,00 | KRW 4.275,00 | KRW 3.950,00 | 14,02K |