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 4.455,00 | +0,34 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.435,00 | 6,15K |
| 2026-10-01 | KRW 4.440,00 | +0,11 % | KRW 4.430,00 | KRW 4.460,00 | KRW 4.390,00 | 7,82K |
| 2026-09-30 | KRW 4.435,00 | +0,23 % | KRW 4.425,00 | KRW 4.445,00 | KRW 4.395,00 | 8,06K |
| 2026-09-29 | KRW 4.425,00 | +0,23 % | KRW 4.435,00 | KRW 4.435,00 | KRW 4.380,00 | 8,14K |
| 2026-09-28 | KRW 4.415,00 | -0,23 % | KRW 4.425,00 | KRW 4.470,00 | KRW 4.410,00 | 14,44K |
| 2026-09-23 | KRW 4.425,00 | +0,57 % | KRW 4.405,00 | KRW 4.430,00 | KRW 4.360,00 | 14,65K |
| 2026-09-22 | KRW 4.400,00 | -0,45 % | KRW 4.430,00 | KRW 4.465,00 | KRW 4.355,00 | 18,11K |
| 2026-09-21 | KRW 4.420,00 | -1,56 % | KRW 4.460,00 | KRW 4.510,00 | KRW 4.395,00 | 25,55K |
| 2026-09-18 | KRW 4.490,00 | +0,56 % | KRW 4.470,00 | KRW 4.505,00 | KRW 4.450,00 | 12,89K |
| 2026-09-17 | KRW 4.465,00 | 0,00 % | KRW 4.440,00 | KRW 4.515,00 | KRW 4.440,00 | 22,35K |
| 2026-09-16 | KRW 4.465,00 | -0,33 % | KRW 4.510,00 | KRW 4.510,00 | KRW 4.415,00 | 20,49K |
| 2026-09-15 | KRW 4.480,00 | -0,33 % | KRW 4.470,00 | KRW 4.545,00 | KRW 4.420,00 | 23,75K |
| 2026-09-14 | KRW 4.495,00 | -1,43 % | KRW 4.560,00 | KRW 4.565,00 | KRW 4.460,00 | 20,19K |
| 2026-09-11 | KRW 4.560,00 | -1,83 % | KRW 4.610,00 | KRW 4.610,00 | KRW 4.560,00 | 20,32K |
| 2026-09-10 | KRW 4.645,00 | +0,11 % | KRW 4.640,00 | KRW 4.645,00 | KRW 4.570,00 | 17,41K |
| 2026-09-09 | KRW 4.640,00 | +0,32 % | KRW 4.625,00 | KRW 4.645,00 | KRW 4.575,00 | 28,34K |
| 2026-09-08 | KRW 4.625,00 | -0,11 % | KRW 4.630,00 | KRW 4.725,00 | KRW 4.560,00 | 45,52K |
| 2026-09-07 | KRW 4.630,00 | +0,43 % | KRW 4.645,00 | KRW 4.770,00 | KRW 4.585,00 | 41,36K |
| 2026-09-04 | KRW 4.610,00 | +1,10 % | KRW 4.605,00 | KRW 4.700,00 | KRW 4.515,00 | 47,89K |
| 2026-09-03 | KRW 4.560,00 | -2,67 % | KRW 4.650,00 | KRW 4.720,00 | KRW 4.550,00 | 70,56K |
| 2026-09-02 | KRW 4.685,00 | -0,32 % | KRW 4.715,00 | KRW 4.750,00 | KRW 4.610,00 | 103,60K |
| 2026-09-01 | KRW 4.700,00 | +0,75 % | KRW 4.700,00 | KRW 5.160,00 | KRW 4.610,00 | 1,16M |
| 2026-08-31 | KRW 4.665,00 | +1,63 % | KRW 4.590,00 | KRW 4.665,00 | KRW 4.545,00 | 53,64K |
| 2026-08-28 | KRW 4.590,00 | +1,55 % | KRW 4.525,00 | KRW 4.600,00 | KRW 4.480,00 | 35,93K |
| 2026-08-27 | KRW 4.520,00 | +0,22 % | KRW 4.525,00 | KRW 4.530,00 | KRW 4.450,00 | 42,40K |
| 2026-08-26 | KRW 4.510,00 | +2,73 % | KRW 4.420,00 | KRW 4.775,00 | KRW 4.390,00 | 666,17K |
| 2026-08-25 | KRW 4.390,00 | +0,23 % | KRW 4.380,00 | KRW 4.430,00 | KRW 4.315,00 | 24,35K |
| 2026-08-24 | KRW 4.380,00 | +0,23 % | KRW 4.370,00 | KRW 4.420,00 | KRW 4.305,00 | 21,20K |
| 2026-08-21 | KRW 4.370,00 | -1,69 % | KRW 4.445,00 | KRW 4.460,00 | KRW 4.355,00 | 24,53K |
| 2026-08-20 | KRW 4.445,00 | -0,22 % | KRW 4.545,00 | KRW 4.545,00 | KRW 4.405,00 | 23,92K |
| 2026-08-19 | KRW 4.455,00 | -1,87 % | KRW 4.505,00 | KRW 4.510,00 | KRW 4.365,00 | 18,20K |
| 2026-08-18 | KRW 4.540,00 | 0,00 % | KRW 4.545,00 | KRW 4.580,00 | KRW 4.440,00 | 44,25K |
| 2026-08-14 | KRW 4.540,00 | +2,48 % | KRW 4.440,00 | KRW 4.645,00 | KRW 4.380,00 | 101,38K |
| 2026-08-13 | KRW 4.430,00 | -1,23 % | KRW 4.420,00 | KRW 4.490,00 | KRW 4.360,00 | 18,69K |
| 2026-08-12 | KRW 4.485,00 | +1,01 % | KRW 4.465,00 | KRW 4.495,00 | KRW 4.425,00 | 20,48K |
| 2026-08-11 | KRW 4.440,00 | -0,45 % | KRW 4.435,00 | KRW 4.555,00 | KRW 4.410,00 | 27,81K |
| 2026-08-10 | KRW 4.460,00 | +3,24 % | KRW 4.300,00 | KRW 4.460,00 | KRW 4.300,00 | 42,11K |
| 2026-08-07 | KRW 4.320,00 | 0,00 % | KRW 4.365,00 | KRW 4.395,00 | KRW 4.305,00 | 29,52K |
| 2026-08-06 | KRW 4.320,00 | +0,47 % | KRW 4.300,00 | KRW 4.385,00 | KRW 4.250,00 | 26,67K |
| 2026-08-05 | KRW 4.300,00 | +0,70 % | KRW 4.330,00 | KRW 4.400,00 | KRW 4.270,00 | 20,04K |
| 2026-08-04 | KRW 4.270,00 | +1,18 % | KRW 4.200,00 | KRW 4.415,00 | KRW 4.200,00 | 28,45K |
| 2026-08-03 | KRW 4.220,00 | +1,93 % | KRW 4.140,00 | KRW 4.310,00 | KRW 4.120,00 | 12,53K |
| 2026-07-31 | KRW 4.140,00 | +2,99 % | KRW 4.050,00 | KRW 4.200,00 | KRW 4.050,00 | 17,57K |
| 2026-07-30 | KRW 4.020,00 | +0,12 % | KRW 3.900,00 | KRW 4.135,00 | KRW 3.900,00 | 13,74K |
| 2026-07-29 | KRW 4.015,00 | -3,95 % | KRW 4.205,00 | KRW 4.245,00 | KRW 3.900,00 | 76,28K |
| 2026-07-28 | KRW 4.180,00 | -3,80 % | KRW 4.245,00 | KRW 4.365,00 | KRW 4.100,00 | 25,26K |
| 2026-07-27 | KRW 4.345,00 | +0,12 % | KRW 4.400,00 | KRW 4.430,00 | KRW 4.285,00 | 14,38K |
| 2026-07-24 | KRW 4.340,00 | -0,46 % | KRW 4.360,00 | KRW 4.400,00 | KRW 4.325,00 | 15,28K |
| 2026-07-23 | KRW 4.360,00 | +3,69 % | KRW 4.230,00 | KRW 4.365,00 | KRW 4.205,00 | 22,18K |
| 2026-07-22 | KRW 4.205,00 | -1,06 % | KRW 4.215,00 | KRW 4.325,00 | KRW 4.205,00 | 11,93K |
| 2026-07-21 | KRW 4.250,00 | 0,00 % | KRW 4.170,00 | KRW 4.270,00 | KRW 4.125,00 | 12,66K |
| 2026-07-20 | KRW 4.250,00 | -1,28 % | KRW 4.290,00 | KRW 4.305,00 | KRW 4.190,00 | 20,94K |
| 2026-07-16 | KRW 4.305,00 | -1,15 % | KRW 4.285,00 | KRW 4.500,00 | KRW 4.285,00 | 86,82K |
| 2026-07-15 | KRW 4.355,00 | +4,69 % | KRW 4.240,00 | KRW 4.385,00 | KRW 4.240,00 | 21,90K |
| 2026-07-14 | KRW 4.160,00 | -2,80 % | KRW 4.280,00 | KRW 4.355,00 | KRW 4.000,00 | 107,62K |
| 2026-07-13 | KRW 4.280,00 | -3,17 % | KRW 4.420,00 | KRW 4.455,00 | KRW 4.220,00 | 32,02K |
| 2026-07-10 | KRW 4.420,00 | +4,25 % | KRW 4.210,00 | KRW 4.440,00 | KRW 4.210,00 | 33,57K |
| 2026-07-09 | KRW 4.240,00 | -1,74 % | KRW 4.280,00 | KRW 4.340,00 | KRW 4.140,00 | 61,08K |
| 2026-07-08 | KRW 4.315,00 | -2,27 % | KRW 4.410,00 | KRW 4.435,00 | KRW 4.070,00 | 44,67K |
| 2026-07-07 | KRW 4.415,00 | +1,38 % | KRW 4.355,00 | KRW 4.425,00 | KRW 4.315,00 | 28,11K |
| 2026-07-06 | KRW 4.355,00 | -0,46 % | KRW 4.340,00 | KRW 4.490,00 | KRW 4.280,00 | 48,88K |
| 2026-07-03 | KRW 4.375,00 | +2,82 % | KRW 4.255,00 | KRW 4.380,00 | KRW 4.170,00 | 33,73K |
| 2026-07-02 | KRW 4.255,00 | -2,07 % | KRW 4.310,00 | KRW 4.380,00 | KRW 4.225,00 | 35,90K |
| 2026-07-01 | KRW 4.345,00 | +1,52 % | KRW 4.280,00 | KRW 4.410,00 | KRW 4.240,00 | 26,59K |
| 2026-06-30 | KRW 4.280,00 | -3,39 % | KRW 4.420,00 | KRW 4.455,00 | KRW 4.255,00 | 30,13K |
| 2026-06-29 | KRW 4.430,00 | +8,05 % | KRW 4.020,00 | KRW 4.430,00 | KRW 4.020,00 | 77,56K |
| 2026-06-26 | KRW 4.100,00 | -0,24 % | KRW 4.130,00 | KRW 4.150,00 | KRW 3.960,00 | 101,96K |
| 2026-06-25 | KRW 4.110,00 | -3,52 % | KRW 4.220,00 | KRW 4.340,00 | KRW 4.105,00 | 56,15K |
| 2026-06-24 | KRW 4.260,00 | +0,59 % | KRW 4.050,00 | KRW 4.300,00 | KRW 4.050,00 | 100,95K |
| 2026-06-23 | KRW 4.235,00 | -5,26 % | KRW 4.405,00 | KRW 4.465,00 | KRW 4.195,00 | 102,94K |
| 2026-06-22 | KRW 4.470,00 | -0,89 % | KRW 4.510,00 | KRW 4.670,00 | KRW 4.380,00 | 110,07K |
| 2026-06-19 | KRW 4.510,00 | -0,88 % | KRW 4.550,00 | KRW 4.925,00 | KRW 4.460,00 | 523,15K |
| 2026-06-18 | KRW 4.550,00 | -2,67 % | KRW 4.675,00 | KRW 4.740,00 | KRW 4.550,00 | 141,73K |
| 2026-06-17 | KRW 4.675,00 | +3,31 % | KRW 4.530,00 | KRW 4.920,00 | KRW 4.530,00 | 471,36K |
| 2026-06-16 | KRW 4.525,00 | -4,23 % | KRW 4.645,00 | KRW 4.800,00 | KRW 4.510,00 | 482,11K |
| 2026-06-15 | KRW 4.725,00 | +1,18 % | KRW 4.840,00 | KRW 5.760,00 | KRW 4.705,00 | 4,14M |
| 2026-06-12 | KRW 4.670,00 | +2,98 % | KRW 4.535,00 | KRW 4.725,00 | KRW 4.535,00 | 30,39K |
| 2026-06-11 | KRW 4.535,00 | +0,89 % | KRW 4.480,00 | KRW 4.555,00 | KRW 4.350,00 | 20,00K |
| 2026-06-10 | KRW 4.495,00 | +0,33 % | KRW 4.400,00 | KRW 4.495,00 | KRW 4.345,00 | 39,24K |
| 2026-06-09 | KRW 4.480,00 | +2,99 % | KRW 4.395,00 | KRW 4.565,00 | KRW 4.395,00 | 24,62K |
| 2026-06-08 | KRW 4.350,00 | -7,05 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.295,00 | 161,08K |
| 2026-06-05 | KRW 4.680,00 | -0,32 % | KRW 4.695,00 | KRW 4.740,00 | KRW 4.590,00 | 26,85K |
| 2026-06-04 | KRW 4.695,00 | -2,29 % | KRW 4.715,00 | KRW 4.825,00 | KRW 4.690,00 | 26,23K |
| 2026-06-02 | KRW 4.805,00 | -0,52 % | KRW 4.830,00 | KRW 4.845,00 | KRW 4.620,00 | 66,39K |
| 2026-06-01 | KRW 4.830,00 | -4,17 % | KRW 5.070,00 | KRW 5.100,00 | KRW 4.755,00 | 95,33K |
| 2026-05-29 | KRW 5.040,00 | -0,98 % | KRW 5.100,00 | KRW 5.120,00 | KRW 4.930,00 | 70,36K |
| 2026-05-28 | KRW 5.090,00 | +1,80 % | KRW 5.000,00 | KRW 5.180,00 | KRW 4.950,00 | 69,54K |
| 2026-05-27 | KRW 5.000,00 | -3,47 % | KRW 5.170,00 | KRW 5.240,00 | KRW 4.995,00 | 141,32K |
| 2026-05-26 | KRW 5.180,00 | -3,90 % | KRW 5.390,00 | KRW 5.420,00 | KRW 5.110,00 | 131,18K |
| 2026-05-22 | KRW 5.390,00 | +1,70 % | KRW 5.330,00 | KRW 5.470,00 | KRW 5.250,00 | 44,04K |