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 4.950,00 | -0,50 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.915,00 | 32,34K |
| 2026-10-01 | KRW 4.975,00 | -0,90 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.925,00 | 62,71K |
| 2026-09-30 | KRW 5.020,00 | -0,59 % | KRW 5.050,00 | KRW 5.090,00 | KRW 5.000,00 | 21,53K |
| 2026-09-29 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.060,00 | KRW 4.960,00 | 23,04K |
| 2026-09-28 | KRW 5.050,00 | +0,40 % | KRW 5.030,00 | KRW 5.060,00 | KRW 4.955,00 | 23,35K |
| 2026-09-23 | KRW 5.030,00 | +0,40 % | KRW 5.020,00 | KRW 5.070,00 | KRW 4.950,00 | 28,03K |
| 2026-09-22 | KRW 5.010,00 | -1,18 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.000,00 | 22,71K |
| 2026-09-21 | KRW 5.070,00 | -0,20 % | KRW 5.080,00 | KRW 5.230,00 | KRW 4.970,00 | 59,31K |
| 2026-09-18 | KRW 5.080,00 | +0,20 % | KRW 5.090,00 | KRW 5.180,00 | KRW 5.030,00 | 28,85K |
| 2026-09-17 | KRW 5.070,00 | -1,36 % | KRW 5.150,00 | KRW 5.160,00 | KRW 5.030,00 | 38,92K |
| 2026-09-16 | KRW 5.140,00 | +0,19 % | KRW 5.120,00 | KRW 5.140,00 | KRW 5.055,00 | 23,36K |
| 2026-09-15 | KRW 5.130,00 | -1,35 % | KRW 5.170,00 | KRW 5.330,00 | KRW 5.100,00 | 38,72K |
| 2026-09-14 | KRW 5.200,00 | -2,99 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.200,00 | 31,06K |
| 2026-09-11 | KRW 5.360,00 | -0,19 % | KRW 5.320,00 | KRW 5.380,00 | KRW 5.290,00 | 12,47K |
| 2026-09-10 | KRW 5.370,00 | +0,56 % | KRW 5.300,00 | KRW 5.380,00 | KRW 5.250,00 | 16,23K |
| 2026-09-09 | KRW 5.340,00 | -0,74 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.310,00 | 16,16K |
| 2026-09-08 | KRW 5.380,00 | +0,56 % | KRW 5.360,00 | KRW 5.440,00 | KRW 5.270,00 | 52,79K |
| 2026-09-07 | KRW 5.350,00 | +0,56 % | KRW 5.320,00 | KRW 5.400,00 | KRW 5.240,00 | 20,15K |
| 2026-09-04 | KRW 5.320,00 | -0,56 % | KRW 5.350,00 | KRW 5.420,00 | KRW 5.300,00 | 24,86K |
| 2026-09-03 | KRW 5.350,00 | +2,69 % | KRW 5.330,00 | KRW 5.440,00 | KRW 5.210,00 | 92,73K |
| 2026-09-02 | KRW 5.210,00 | -0,95 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.130,00 | 21,61K |
| 2026-09-01 | KRW 5.260,00 | -1,87 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.200,00 | 24,42K |
| 2026-08-31 | KRW 5.360,00 | +0,75 % | KRW 5.320,00 | KRW 5.420,00 | KRW 5.220,00 | 45,17K |
| 2026-08-28 | KRW 5.320,00 | +0,38 % | KRW 5.300,00 | KRW 5.350,00 | KRW 5.210,00 | 30,45K |
| 2026-08-27 | KRW 5.300,00 | -0,38 % | KRW 5.320,00 | KRW 5.380,00 | KRW 5.220,00 | 35,07K |
| 2026-08-26 | KRW 5.320,00 | +3,70 % | KRW 5.200,00 | KRW 5.490,00 | KRW 5.190,00 | 175,31K |
| 2026-08-25 | KRW 5.130,00 | +0,39 % | KRW 5.070,00 | KRW 5.150,00 | KRW 5.010,00 | 22,11K |
| 2026-08-24 | KRW 5.110,00 | +0,59 % | KRW 5.080,00 | KRW 5.130,00 | KRW 5.030,00 | 17,66K |
| 2026-08-21 | KRW 5.080,00 | -1,17 % | KRW 5.130,00 | KRW 5.130,00 | KRW 5.010,00 | 31,68K |
| 2026-08-20 | KRW 5.140,00 | -1,53 % | KRW 5.220,00 | KRW 5.250,00 | KRW 5.140,00 | 43,66K |
| 2026-08-19 | KRW 5.220,00 | 0,00 % | KRW 5.120,00 | KRW 5.260,00 | KRW 5.070,00 | 94,67K |
| 2026-08-18 | KRW 5.220,00 | -0,57 % | KRW 5.320,00 | KRW 5.450,00 | KRW 5.220,00 | 138,04K |
| 2026-08-14 | KRW 5.250,00 | +1,74 % | KRW 5.270,00 | KRW 5.320,00 | KRW 5.160,00 | 32,12K |
| 2026-08-13 | KRW 5.160,00 | -3,01 % | KRW 5.320,00 | KRW 5.400,00 | KRW 5.150,00 | 50,91K |
| 2026-08-12 | KRW 5.320,00 | +0,76 % | KRW 5.260,00 | KRW 5.420,00 | KRW 5.250,00 | 133,54K |
| 2026-08-11 | KRW 5.280,00 | +2,13 % | KRW 5.120,00 | KRW 5.290,00 | KRW 5.120,00 | 59,39K |
| 2026-08-10 | KRW 5.170,00 | +1,57 % | KRW 5.110,00 | KRW 5.190,00 | KRW 5.080,00 | 35,63K |
| 2026-08-07 | KRW 5.090,00 | +0,39 % | KRW 5.120,00 | KRW 5.120,00 | KRW 5.050,00 | 13,91K |
| 2026-08-06 | KRW 5.070,00 | -0,59 % | KRW 5.050,00 | KRW 5.140,00 | KRW 5.010,00 | 22,64K |
| 2026-08-05 | KRW 5.100,00 | +1,19 % | KRW 5.050,00 | KRW 5.110,00 | KRW 5.040,00 | 38,32K |
| 2026-08-04 | KRW 5.040,00 | +1,82 % | KRW 4.950,00 | KRW 5.050,00 | KRW 4.910,00 | 38,78K |
| 2026-08-03 | KRW 4.950,00 | +1,23 % | KRW 4.815,00 | KRW 5.080,00 | KRW 4.815,00 | 70,13K |
| 2026-07-31 | KRW 4.890,00 | +3,06 % | KRW 4.760,00 | KRW 4.900,00 | KRW 4.760,00 | 60,77K |
| 2026-07-30 | KRW 4.745,00 | +3,15 % | KRW 4.465,00 | KRW 4.820,00 | KRW 4.465,00 | 82,07K |
| 2026-07-29 | KRW 4.600,00 | -5,35 % | KRW 4.860,00 | KRW 4.950,00 | KRW 4.530,00 | 172,37K |
| 2026-07-28 | KRW 4.860,00 | -2,61 % | KRW 4.990,00 | KRW 4.995,00 | KRW 4.835,00 | 84,72K |
| 2026-07-27 | KRW 4.990,00 | +0,10 % | KRW 5.000,00 | KRW 5.110,00 | KRW 4.800,00 | 40,59K |
| 2026-07-24 | KRW 4.985,00 | -0,50 % | KRW 5.010,00 | KRW 5.120,00 | KRW 4.965,00 | 24,36K |
| 2026-07-23 | KRW 5.010,00 | +2,35 % | KRW 4.920,00 | KRW 5.050,00 | KRW 4.900,00 | 45,95K |
| 2026-07-22 | KRW 4.895,00 | +0,93 % | KRW 4.840,00 | KRW 5.030,00 | KRW 4.840,00 | 34,11K |
| 2026-07-21 | KRW 4.850,00 | -1,82 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.850,00 | 68,16K |
| 2026-07-20 | KRW 4.940,00 | -1,00 % | KRW 4.990,00 | KRW 4.995,00 | KRW 4.860,00 | 66,69K |
| 2026-07-16 | KRW 4.990,00 | +0,81 % | KRW 5.030,00 | KRW 5.050,00 | KRW 4.925,00 | 55,10K |
| 2026-07-15 | KRW 4.950,00 | +1,64 % | KRW 4.890,00 | KRW 5.010,00 | KRW 4.890,00 | 36,83K |
| 2026-07-14 | KRW 4.870,00 | -1,52 % | KRW 4.935,00 | KRW 4.960,00 | KRW 4.800,00 | 53,91K |
| 2026-07-13 | KRW 4.945,00 | -2,85 % | KRW 5.120,00 | KRW 5.190,00 | KRW 4.930,00 | 59,30K |
| 2026-07-10 | KRW 5.090,00 | +2,72 % | KRW 4.960,00 | KRW 5.200,00 | KRW 4.960,00 | 57,51K |
| 2026-07-09 | KRW 4.955,00 | -2,65 % | KRW 5.120,00 | KRW 5.130,00 | KRW 4.930,00 | 47,97K |
| 2026-07-08 | KRW 5.090,00 | -1,55 % | KRW 5.150,00 | KRW 5.190,00 | KRW 5.000,00 | 75,03K |
| 2026-07-07 | KRW 5.170,00 | -1,52 % | KRW 5.210,00 | KRW 5.300,00 | KRW 5.070,00 | 75,41K |
| 2026-07-06 | KRW 5.250,00 | +1,55 % | KRW 5.170,00 | KRW 5.280,00 | KRW 5.100,00 | 51,41K |
| 2026-07-03 | KRW 5.170,00 | +0,78 % | KRW 5.140,00 | KRW 5.330,00 | KRW 5.020,00 | 56,35K |
| 2026-07-02 | KRW 5.130,00 | -1,35 % | KRW 5.190,00 | KRW 5.330,00 | KRW 5.100,00 | 72,43K |
| 2026-07-01 | KRW 5.200,00 | +4,84 % | KRW 5.110,00 | KRW 5.300,00 | KRW 4.970,00 | 90,81K |
| 2026-06-30 | KRW 4.960,00 | -3,69 % | KRW 5.150,00 | KRW 5.200,00 | KRW 4.960,00 | 71,10K |
| 2026-06-29 | KRW 5.150,00 | +9,93 % | KRW 4.700,00 | KRW 5.200,00 | KRW 4.700,00 | 120,44K |
| 2026-06-26 | KRW 4.685,00 | -3,20 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.635,00 | 118,94K |
| 2026-06-25 | KRW 4.840,00 | +0,41 % | KRW 4.895,00 | KRW 4.980,00 | KRW 4.835,00 | 57,00K |
| 2026-06-24 | KRW 4.820,00 | -0,72 % | KRW 4.820,00 | KRW 5.020,00 | KRW 4.655,00 | 82,81K |
| 2026-06-23 | KRW 4.855,00 | -4,62 % | KRW 5.090,00 | KRW 5.110,00 | KRW 4.855,00 | 106,51K |
| 2026-06-22 | KRW 5.090,00 | -1,74 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.060,00 | 32,18K |
| 2026-06-19 | KRW 5.180,00 | -2,26 % | KRW 5.300,00 | KRW 5.500,00 | KRW 5.090,00 | 56,81K |
| 2026-06-18 | KRW 5.300,00 | -3,64 % | KRW 5.500,00 | KRW 5.680,00 | KRW 5.300,00 | 63,95K |
| 2026-06-17 | KRW 5.500,00 | -3,17 % | KRW 5.810,00 | KRW 5.810,00 | KRW 5.490,00 | 82,72K |
| 2026-06-16 | KRW 5.680,00 | +6,17 % | KRW 5.370,00 | KRW 5.890,00 | KRW 5.300,00 | 216,91K |
| 2026-06-15 | KRW 5.350,00 | +0,94 % | KRW 5.500,00 | KRW 5.640,00 | KRW 5.330,00 | 113,66K |
| 2026-06-12 | KRW 5.300,00 | +6,00 % | KRW 5.190,00 | KRW 5.340,00 | KRW 5.180,00 | 93,75K |
| 2026-06-11 | KRW 5.000,00 | -1,38 % | KRW 5.070,00 | KRW 5.120,00 | KRW 4.995,00 | 48,63K |
| 2026-06-10 | KRW 5.070,00 | -1,55 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.030,00 | 2 |
| 2026-06-09 | KRW 5.150,00 | +2,18 % | KRW 4.955,00 | KRW 5.230,00 | KRW 4.955,00 | 38,93K |
| 2026-06-08 | KRW 5.040,00 | -3,45 % | KRW 5.030,00 | KRW 5.180,00 | KRW 4.985,00 | 65,75K |
| 2026-06-05 | KRW 5.220,00 | -1,69 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.200,00 | 56,39K |
| 2026-06-04 | KRW 5.310,00 | +0,38 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.290,00 | 46,45K |
| 2026-06-02 | KRW 5.290,00 | -2,94 % | KRW 5.450,00 | KRW 5.560,00 | KRW 5.270,00 | 76,91K |
| 2026-06-01 | KRW 5.450,00 | -3,71 % | KRW 5.650,00 | KRW 5.660,00 | KRW 5.430,00 | 131,78K |
| 2026-05-29 | KRW 5.660,00 | -1,22 % | KRW 5.770,00 | KRW 5.800,00 | KRW 5.600,00 | 78,91K |
| 2026-05-28 | KRW 5.730,00 | -1,38 % | KRW 5.870,00 | KRW 6.000,00 | KRW 5.650,00 | 80,48K |
| 2026-05-27 | KRW 5.810,00 | -2,84 % | KRW 5.980,00 | KRW 6.110,00 | KRW 5.800,00 | 88,88K |
| 2026-05-26 | KRW 5.980,00 | -0,99 % | KRW 6.150,00 | KRW 6.170,00 | KRW 5.980,00 | 67,84K |
| 2026-05-22 | KRW 6.040,00 | +2,37 % | KRW 5.970,00 | KRW 6.100,00 | KRW 5.950,00 | 59,25K |