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 4.100,00 | -1,32 % | KRW 4.165,00 | KRW 4.230,00 | KRW 4.080,00 | 210,84K |
| 2026-10-01 | KRW 4.155,00 | +3,36 % | KRW 4.050,00 | KRW 4.155,00 | KRW 4.020,00 | 333,68K |
| 2026-09-30 | KRW 4.020,00 | +1,26 % | KRW 4.025,00 | KRW 4.070,00 | KRW 3.975,00 | 146,67K |
| 2026-09-29 | KRW 3.970,00 | -1,00 % | KRW 3.965,00 | KRW 4.010,00 |
| KRW 3.950,00 |
| 103,25K |
| 2026-09-28 | KRW 4.010,00 | +2,04 % | KRW 3.970,00 | KRW 4.065,00 | KRW 3.925,00 | 204,08K |
| 2026-09-23 | KRW 3.930,00 | -0,13 % | KRW 3.990,00 | KRW 4.000,00 | KRW 3.930,00 | 91,08K |
| 2026-09-22 | KRW 3.935,00 | -2,11 % | KRW 4.020,00 | KRW 4.045,00 | KRW 3.935,00 | 178,29K |
| 2026-09-21 | KRW 4.020,00 | +0,37 % | KRW 4.020,00 | KRW 4.020,00 | KRW 3.945,00 | 149,28K |
| 2026-09-18 | KRW 4.005,00 | +1,78 % | KRW 3.975,00 | KRW 4.040,00 | KRW 3.960,00 | 249,31K |
| 2026-09-17 | KRW 3.935,00 | +0,13 % | KRW 3.885,00 | KRW 3.980,00 | KRW 3.885,00 | 162,59K |
| 2026-09-16 | KRW 3.930,00 | +2,21 % | KRW 3.860,00 | KRW 3.940,00 | KRW 3.820,00 | 188,46K |
| 2026-09-15 | KRW 3.845,00 | -1,16 % | KRW 3.895,00 | KRW 3.975,00 | KRW 3.825,00 | 653,75K |
| 2026-09-14 | KRW 3.890,00 | -2,02 % | KRW 3.970,00 | KRW 3.975,00 | KRW 3.845,00 | 724,09K |
| 2026-09-11 | KRW 3.970,00 | -2,93 % | KRW 4.050,00 | KRW 4.095,00 | KRW 3.930,00 | 873,30K |
| 2026-09-10 | KRW 4.090,00 | -0,85 % | KRW 4.110,00 | KRW 4.125,00 | KRW 4.025,00 | 193,80K |
| 2026-09-09 | KRW 4.125,00 | +1,23 % | KRW 4.080,00 | KRW 4.125,00 | KRW 4.075,00 | 207,14K |
| 2026-09-08 | KRW 4.075,00 | -0,73 % | KRW 4.130,00 | KRW 4.195,00 | KRW 4.070,00 | 268,08K |
| 2026-09-07 | KRW 4.105,00 | +0,61 % | KRW 4.130,00 | KRW 4.195,00 | KRW 4.080,00 | 317,39K |
| 2026-09-04 | KRW 4.080,00 | +0,99 % | KRW 4.050,00 | KRW 4.155,00 | KRW 4.020,00 | 348,39K |
| 2026-09-03 | KRW 4.040,00 | -0,62 % | KRW 4.075,00 | KRW 4.165,00 | KRW 4.030,00 | 459,07K |
| 2026-09-02 | KRW 4.065,00 | -7,19 % | KRW 4.380,00 | KRW 4.545,00 | KRW 4.065,00 | 1,17M |
| 2026-09-01 | KRW 4.380,00 | +4,66 % | KRW 4.190,00 | KRW 4.875,00 | KRW 4.140,00 | 4,81M |
| 2026-08-31 | KRW 4.185,00 | -0,36 % | KRW 4.235,00 | KRW 4.235,00 | KRW 4.085,00 | 132,57K |
| 2026-08-28 | KRW 4.200,00 | +0,72 % | KRW 4.150,00 | KRW 4.220,00 | KRW 4.105,00 | 134,90K |
| 2026-08-27 | KRW 4.170,00 | -0,95 % | KRW 4.210,00 | KRW 4.215,00 | KRW 4.100,00 | 167,06K |
| 2026-08-26 | KRW 4.210,00 | +1,45 % | KRW 4.200,00 | KRW 4.215,00 | KRW 4.120,00 | 162,47K |
| 2026-08-25 | KRW 4.150,00 | -0,12 % | KRW 4.155,00 | KRW 4.155,00 | KRW 3.970,00 | 169,07K |
| 2026-08-24 | KRW 4.155,00 | +0,61 % | KRW 4.135,00 | KRW 4.225,00 | KRW 4.090,00 | 153,43K |
| 2026-08-21 | KRW 4.130,00 | -3,73 % | KRW 4.250,00 | KRW 4.255,00 | KRW 4.070,00 | 296,73K |
| 2026-08-20 | KRW 4.290,00 | +2,14 % | KRW 4.395,00 | KRW 4.820,00 | KRW 4.285,00 | 562,05K |
| 2026-08-19 | KRW 4.200,00 | 0,00 % | KRW 4.200,00 | KRW 4.265,00 | KRW 4.100,00 | 233,40K |
| 2026-08-18 | KRW 4.200,00 | -4,87 % | KRW 4.390,00 | KRW 4.410,00 | KRW 4.200,00 | 326,97K |
| 2026-08-14 | KRW 4.415,00 | +0,11 % | KRW 4.450,00 | KRW 4.535,00 | KRW 4.320,00 | 267,56K |
| 2026-08-13 | KRW 4.410,00 | -2,43 % | KRW 4.520,00 | KRW 4.550,00 | KRW 4.405,00 | 296,76K |
| 2026-08-12 | KRW 4.520,00 | -0,88 % | KRW 4.520,00 | KRW 4.580,00 | KRW 4.430,00 | 317,67K |
| 2026-08-11 | KRW 4.560,00 | -0,11 % | KRW 4.525,00 | KRW 4.695,00 | KRW 4.490,00 | 310,74K |
| 2026-08-10 | KRW 4.565,00 | +5,55 % | KRW 4.375,00 | KRW 4.590,00 | KRW 4.335,00 | 389,10K |
| 2026-08-07 | KRW 4.325,00 | +1,05 % | KRW 4.275,00 | KRW 4.380,00 | KRW 4.210,00 | 251,04K |
| 2026-08-06 | KRW 4.280,00 | +0,47 % | KRW 4.200,00 | KRW 4.375,00 | KRW 4.185,00 | 272,00K |
| 2026-08-05 | KRW 4.260,00 | -0,58 % | KRW 4.300,00 | KRW 4.395,00 | KRW 4.260,00 | 292,06K |
| 2026-08-04 | KRW 4.285,00 | +6,72 % | KRW 4.020,00 | KRW 4.295,00 | KRW 4.020,00 | 461,98K |
| 2026-08-03 | KRW 4.015,00 | +0,63 % | KRW 3.945,00 | KRW 4.180,00 | KRW 3.915,00 | 348,24K |
| 2026-07-31 | KRW 3.990,00 | +6,40 % | KRW 3.815,00 | KRW 4.000,00 | KRW 3.765,00 | 421,41K |
| 2026-07-30 | KRW 3.750,00 | +2,32 % | KRW 3.610,00 | KRW 3.885,00 | KRW 3.600,00 | 343,19K |
| 2026-07-29 | KRW 3.665,00 | -4,93 % | KRW 3.855,00 | KRW 3.930,00 | KRW 3.580,00 | 600,53K |
| 2026-07-28 | KRW 3.855,00 | -5,40 % | KRW 3.950,00 | KRW 4.075,00 | KRW 3.800,00 | 417,76K |
| 2026-07-27 | KRW 4.075,00 | +3,82 % | KRW 3.955,00 | KRW 4.155,00 | KRW 3.925,00 | 328,01K |
| 2026-07-24 | KRW 3.925,00 | -2,36 % | KRW 4.020,00 | KRW 4.105,00 | KRW 3.925,00 | 338,67K |
| 2026-07-23 | KRW 4.020,00 | +7,49 % | KRW 3.745,00 | KRW 4.040,00 | KRW 3.745,00 | 300,00K |
| 2026-07-22 | KRW 3.740,00 | -0,40 % | KRW 3.790,00 | KRW 3.925,00 | KRW 3.725,00 | 479,45K |
| 2026-07-21 | KRW 3.755,00 | +0,13 % | KRW 3.750,00 | KRW 3.820,00 | KRW 3.700,00 | 316,28K |
| 2026-07-20 | KRW 3.750,00 | -3,97 % | KRW 3.830,00 | KRW 3.900,00 | KRW 3.750,00 | 227,09K |
| 2026-07-16 | KRW 3.905,00 | 0,00 % | KRW 3.905,00 | KRW 3.985,00 | KRW 3.860,00 | 249,08K |
| 2026-07-15 | KRW 3.905,00 | +1,96 % | KRW 3.865,00 | KRW 4.020,00 | KRW 3.855,00 | 233,64K |
| 2026-07-14 | KRW 3.830,00 | -2,54 % | KRW 3.850,00 | KRW 3.950,00 | KRW 3.760,00 | 333,41K |
| 2026-07-13 | KRW 3.930,00 | -4,15 % | KRW 4.055,00 | KRW 4.175,00 | KRW 3.910,00 | 289,08K |
| 2026-07-10 | KRW 4.100,00 | +5,40 % | KRW 3.890,00 | KRW 4.105,00 | KRW 3.890,00 | 397,87K |
| 2026-07-09 | KRW 3.890,00 | -0,77 % | KRW 3.920,00 | KRW 4.035,00 | KRW 3.815,00 | 537,21K |
| 2026-07-08 | KRW 3.920,00 | -3,45 % | KRW 4.020,00 | KRW 4.110,00 | KRW 3.900,00 | 377,70K |
| 2026-07-07 | KRW 4.060,00 | -3,33 % | KRW 4.210,00 | KRW 4.240,00 | KRW 4.005,00 | 227,50K |
| 2026-07-06 | KRW 4.200,00 | +0,96 % | KRW 4.160,00 | KRW 4.240,00 | KRW 4.100,00 | 264,59K |
| 2026-07-03 | KRW 4.160,00 | +1,34 % | KRW 4.110,00 | KRW 4.200,00 | KRW 4.030,00 | 285,59K |
| 2026-07-02 | KRW 4.105,00 | -3,75 % | KRW 4.250,00 | KRW 4.295,00 | KRW 4.105,00 | 263,77K |
| 2026-07-01 | KRW 4.265,00 | -0,35 % | KRW 4.280,00 | KRW 4.450,00 | KRW 4.145,00 | 409,69K |
| 2026-06-30 | KRW 4.280,00 | -3,28 % | KRW 4.350,00 | KRW 4.475,00 | KRW 4.220,00 | 353,64K |
| 2026-06-29 | KRW 4.425,00 | +15,38 % | KRW 3.815,00 | KRW 4.465,00 | KRW 3.815,00 | 684,24K |
| 2026-06-26 | KRW 3.835,00 | -6,23 % | KRW 4.050,00 | KRW 4.080,00 | KRW 3.750,00 | 602,58K |
| 2026-06-25 | KRW 4.090,00 | +0,12 % | KRW 4.085,00 | KRW 4.150,00 | KRW 4.020,00 | 551,20K |
| 2026-06-24 | KRW 4.085,00 | +1,24 % | KRW 4.035,00 | KRW 4.140,00 | KRW 3.980,00 | 301,59K |
| 2026-06-23 | KRW 4.035,00 | -4,61 % | KRW 4.160,00 | KRW 4.400,00 | KRW 4.030,00 | 400,93K |
| 2026-06-22 | KRW 4.230,00 | -3,09 % | KRW 4.300,00 | KRW 4.500,00 | KRW 4.200,00 | 251,18K |
| 2026-06-19 | KRW 4.365,00 | -2,13 % | KRW 4.460,00 | KRW 4.485,00 | KRW 4.275,00 | 339,01K |
| 2026-06-18 | KRW 4.460,00 | -3,36 % | KRW 4.610,00 | KRW 4.650,00 | KRW 4.430,00 | 326,77K |
| 2026-06-17 | KRW 4.615,00 | -3,35 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.600,00 | 353,44K |
| 2026-06-16 | KRW 4.775,00 | 0,00 % | KRW 4.775,00 | KRW 4.795,00 | KRW 4.605,00 | 863,37K |
| 2026-06-15 | KRW 4.775,00 | +6,70 % | KRW 4.550,00 | KRW 4.795,00 | KRW 4.395,00 | 1,49M |
| 2026-06-12 | KRW 4.475,00 | +3,47 % | KRW 4.400,00 | KRW 4.610,00 | KRW 4.360,00 | 431,70K |
| 2026-06-11 | KRW 4.325,00 | +1,88 % | KRW 4.190,00 | KRW 4.325,00 | KRW 4.085,00 | 301,76K |
| 2026-06-10 | KRW 4.245,00 | +0,47 % | KRW 4.225,00 | KRW 4.285,00 | KRW 4.100,00 | 473 |
| 2026-06-09 | KRW 4.225,00 | +3,30 % | KRW 4.100,00 | KRW 4.315,00 | KRW 4.080,00 | 585,62K |
| 2026-06-08 | KRW 4.090,00 | -7,78 % | KRW 4.275,00 | KRW 4.435,00 | KRW 4.070,00 | 818,56K |
| 2026-06-05 | KRW 4.435,00 | -1,99 % | KRW 4.530,00 | KRW 4.600,00 | KRW 4.405,00 | 377,65K |
| 2026-06-04 | KRW 4.525,00 | -1,52 % | KRW 4.595,00 | KRW 4.780,00 | KRW 4.480,00 | 516,33K |
| 2026-06-02 | KRW 4.595,00 | -2,65 % | KRW 4.630,00 | KRW 4.735,00 | KRW 4.505,00 | 727,57K |
| 2026-06-01 | KRW 4.720,00 | -2,78 % | KRW 4.820,00 | KRW 4.845,00 | KRW 4.600,00 | 980,15K |
| 2026-05-29 | KRW 4.855,00 | -3,86 % | KRW 5.020,00 | KRW 5.130,00 | KRW 4.790,00 | 658,97K |
| 2026-05-28 | KRW 5.050,00 | -0,79 % | KRW 5.080,00 | KRW 5.200,00 | KRW 4.860,00 | 678,03K |
| 2026-05-27 | KRW 5.090,00 | -2,68 % | KRW 5.230,00 | KRW 5.260,00 | KRW 4.990,00 | 674,80K |
| 2026-05-26 | KRW 5.230,00 | -3,51 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.180,00 | 673,07K |
| 2026-05-22 | KRW 5.420,00 | +2,85 % | KRW 5.310,00 | KRW 5.630,00 | KRW 5.290,00 | 683,83K |