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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.740,00 | +1,28 % | KRW 4.710,00 | KRW 4.740,00 | KRW 4.690,00 | 5,74K |
| 2026-09-30 | KRW 4.680,00 | -0,95 % | KRW 4.725,00 | KRW 4.745,00 | KRW 4.670,00 | 35,58K |
| 2026-09-29 | KRW 4.725,00 | 0,00 % | KRW 4.725,00 | KRW 4.760,00 | KRW 4.665,00 | 30,18K |
| 2026-09-28 | KRW 4.725,00 | +0,43 % | KRW 4.735,00 | KRW 4.765,00 |
| KRW 4.675,00 |
| 29,64K |
| 2026-09-23 | KRW 4.705,00 | -0,95 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.700,00 | 18,19K |
| 2026-09-22 | KRW 4.750,00 | +0,85 % | KRW 4.710,00 | KRW 4.760,00 | KRW 4.695,00 | 16,94K |
| 2026-09-21 | KRW 4.710,00 | -0,42 % | KRW 4.730,00 | KRW 4.730,00 | KRW 4.675,00 | 8,03K |
| 2026-09-18 | KRW 4.730,00 | -0,32 % | KRW 4.750,00 | KRW 4.770,00 | KRW 4.675,00 | 17,50K |
| 2026-09-17 | KRW 4.745,00 | -0,32 % | KRW 4.760,00 | KRW 4.760,00 | KRW 4.705,00 | 9,88K |
| 2026-09-16 | KRW 4.760,00 | +0,74 % | KRW 4.745,00 | KRW 4.775,00 | KRW 4.690,00 | 39,94K |
| 2026-09-15 | KRW 4.725,00 | +0,64 % | KRW 4.695,00 | KRW 4.750,00 | KRW 4.690,00 | 18,14K |
| 2026-09-14 | KRW 4.695,00 | -0,74 % | KRW 4.725,00 | KRW 4.725,00 | KRW 4.675,00 | 11,24K |
| 2026-09-11 | KRW 4.730,00 | +0,21 % | KRW 4.685,00 | KRW 4.735,00 | KRW 4.685,00 | 6,48K |
| 2026-09-10 | KRW 4.720,00 | -0,32 % | KRW 4.735,00 | KRW 4.745,00 | KRW 4.680,00 | 14,93K |
| 2026-09-09 | KRW 4.735,00 | 0,00 % | KRW 4.705,00 | KRW 4.745,00 | KRW 4.705,00 | 26,02K |
| 2026-09-08 | KRW 4.735,00 | -0,11 % | KRW 4.740,00 | KRW 4.850,00 | KRW 4.700,00 | 14,59K |
| 2026-09-07 | KRW 4.740,00 | 0,00 % | KRW 4.740,00 | KRW 4.755,00 | KRW 4.700,00 | 16,69K |
| 2026-09-04 | KRW 4.740,00 | +0,85 % | KRW 4.740,00 | KRW 4.760,00 | KRW 4.695,00 | 29,61K |
| 2026-09-03 | KRW 4.700,00 | 0,00 % | KRW 4.700,00 | KRW 4.775,00 | KRW 4.670,00 | 36,70K |
| 2026-09-02 | KRW 4.700,00 | -1,88 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.650,00 | 34,18K |
| 2026-09-01 | KRW 4.790,00 | +1,91 % | KRW 4.705,00 | KRW 4.790,00 | KRW 4.700,00 | 22,78K |
| 2026-08-31 | KRW 4.700,00 | -0,84 % | KRW 4.700,00 | KRW 4.750,00 | KRW 4.695,00 | 14,25K |
| 2026-08-28 | KRW 4.740,00 | +0,42 % | KRW 4.720,00 | KRW 4.800,00 | KRW 4.690,00 | 20,34K |
| 2026-08-27 | KRW 4.720,00 | -0,53 % | KRW 4.710,00 | KRW 4.790,00 | KRW 4.705,00 | 14,29K |
| 2026-08-26 | KRW 4.745,00 | +0,96 % | KRW 4.680,00 | KRW 4.790,00 | KRW 4.680,00 | 26,17K |
| 2026-08-25 | KRW 4.700,00 | +2,29 % | KRW 4.530,00 | KRW 4.715,00 | KRW 4.510,00 | 37,85K |
| 2026-08-24 | KRW 4.595,00 | -0,54 % | KRW 4.620,00 | KRW 4.700,00 | KRW 4.400,00 | 66,69K |
| 2026-08-21 | KRW 4.620,00 | -4,35 % | KRW 4.760,00 | KRW 4.840,00 | KRW 4.610,00 | 195,78K |
| 2026-08-20 | KRW 4.830,00 | +2,66 % | KRW 4.705,00 | KRW 5.950,00 | KRW 4.705,00 | 1,25M |
| 2026-08-19 | KRW 4.705,00 | -2,39 % | KRW 4.785,00 | KRW 4.790,00 | KRW 4.675,00 | 26,01K |
| 2026-08-18 | KRW 4.820,00 | -0,82 % | KRW 4.880,00 | KRW 4.905,00 | KRW 4.750,00 | 36,72K |
| 2026-08-14 | KRW 4.860,00 | +1,78 % | KRW 4.825,00 | KRW 4.885,00 | KRW 4.775,00 | 32,30K |
| 2026-08-13 | KRW 4.775,00 | -1,55 % | KRW 4.850,00 | KRW 4.870,00 | KRW 4.750,00 | 10,15K |
| 2026-08-12 | KRW 4.850,00 | -0,21 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.800,00 | 16,21K |
| 2026-08-11 | KRW 4.860,00 | +0,41 % | KRW 4.840,00 | KRW 4.935,00 | KRW 4.840,00 | 15,41K |
| 2026-08-10 | KRW 4.840,00 | +1,47 % | KRW 4.775,00 | KRW 4.850,00 | KRW 4.775,00 | 31,15K |
| 2026-08-07 | KRW 4.770,00 | -0,31 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.695,00 | 7,28K |
| 2026-08-06 | KRW 4.785,00 | +0,42 % | KRW 4.765,00 | KRW 4.815,00 | KRW 4.690,00 | 42,82K |
| 2026-08-05 | KRW 4.765,00 | 0,00 % | KRW 4.750,00 | KRW 4.815,00 | KRW 4.705,00 | 14,27K |
| 2026-08-04 | KRW 4.765,00 | +2,14 % | KRW 4.665,00 | KRW 4.800,00 | KRW 4.620,00 | 17,34K |
| 2026-08-03 | KRW 4.665,00 | +0,11 % | KRW 4.655,00 | KRW 4.745,00 | KRW 4.580,00 | 15,04K |
| 2026-07-31 | KRW 4.660,00 | +7,00 % | KRW 4.435,00 | KRW 4.680,00 | KRW 4.410,00 | 42,21K |
| 2026-07-30 | KRW 4.355,00 | +0,69 % | KRW 4.265,00 | KRW 4.445,00 | KRW 4.265,00 | 53,64K |
| 2026-07-29 | KRW 4.325,00 | -2,81 % | KRW 4.420,00 | KRW 4.545,00 | KRW 4.235,00 | 54,07K |
| 2026-07-28 | KRW 4.450,00 | -4,71 % | KRW 4.645,00 | KRW 4.645,00 | KRW 4.440,00 | 27,66K |
| 2026-07-27 | KRW 4.670,00 | +0,11 % | KRW 4.670,00 | KRW 4.765,00 | KRW 4.620,00 | 10,54K |
| 2026-07-24 | KRW 4.665,00 | -1,37 % | KRW 4.700,00 | KRW 4.865,00 | KRW 4.665,00 | 38,06K |
| 2026-07-23 | KRW 4.730,00 | +1,72 % | KRW 4.650,00 | KRW 4.760,00 | KRW 4.610,00 | 14,07K |
| 2026-07-22 | KRW 4.650,00 | +0,65 % | KRW 4.640,00 | KRW 4.710,00 | KRW 4.595,00 | 20,19K |
| 2026-07-21 | KRW 4.620,00 | +4,76 % | KRW 4.395,00 | KRW 4.730,00 | KRW 4.390,00 | 35,32K |
| 2026-07-20 | KRW 4.410,00 | -3,29 % | KRW 4.555,00 | KRW 4.555,00 | KRW 4.390,00 | 29,96K |
| 2026-07-16 | KRW 4.560,00 | -2,25 % | KRW 4.675,00 | KRW 4.720,00 | KRW 4.545,00 | 29,57K |
| 2026-07-15 | KRW 4.665,00 | +3,09 % | KRW 4.560,00 | KRW 4.690,00 | KRW 4.555,00 | 27,50K |
| 2026-07-14 | KRW 4.525,00 | +0,11 % | KRW 4.500,00 | KRW 4.600,00 | KRW 4.395,00 | 91,35K |
| 2026-07-13 | KRW 4.520,00 | -3,21 % | KRW 4.695,00 | KRW 4.720,00 | KRW 4.510,00 | 38,23K |
| 2026-07-10 | KRW 4.670,00 | +2,52 % | KRW 4.555,00 | KRW 4.750,00 | KRW 4.555,00 | 15,49K |
| 2026-07-09 | KRW 4.555,00 | -0,98 % | KRW 4.590,00 | KRW 4.650,00 | KRW 4.505,00 | 20,59K |
| 2026-07-08 | KRW 4.600,00 | -1,71 % | KRW 4.680,00 | KRW 4.735,00 | KRW 4.545,00 | 23,94K |
| 2026-07-07 | KRW 4.680,00 | -1,47 % | KRW 4.750,00 | KRW 4.785,00 | KRW 4.605,00 | 37,30K |
| 2026-07-06 | KRW 4.750,00 | +1,93 % | KRW 4.685,00 | KRW 4.830,00 | KRW 4.670,00 | 29,19K |
| 2026-07-03 | KRW 4.660,00 | -0,32 % | KRW 4.675,00 | KRW 4.730,00 | KRW 4.570,00 | 52,68K |
| 2026-07-02 | KRW 4.675,00 | -0,74 % | KRW 4.700,00 | KRW 4.795,00 | KRW 4.355,00 | 43,54K |
| 2026-07-01 | KRW 4.710,00 | +5,02 % | KRW 4.600,00 | KRW 4.710,00 | KRW 4.485,00 | 62,29K |
| 2026-06-30 | KRW 4.485,00 | -2,82 % | KRW 4.630,00 | KRW 4.665,00 | KRW 4.480,00 | 30,69K |
| 2026-06-29 | KRW 4.615,00 | +4,65 % | KRW 4.410,00 | KRW 4.645,00 | KRW 4.365,00 | 40,80K |
| 2026-06-26 | KRW 4.410,00 | -1,23 % | KRW 4.465,00 | KRW 4.495,00 | KRW 4.230,00 | 53,17K |
| 2026-06-25 | KRW 4.465,00 | -2,93 % | KRW 4.630,00 | KRW 4.630,00 | KRW 4.455,00 | 33,19K |
| 2026-06-24 | KRW 4.600,00 | 0,00 % | KRW 4.600,00 | KRW 4.640,00 | KRW 4.455,00 | 55,60K |
| 2026-06-23 | KRW 4.600,00 | -1,71 % | KRW 4.655,00 | KRW 4.675,00 | KRW 4.440,00 | 63,64K |
| 2026-06-22 | KRW 4.680,00 | -1,37 % | KRW 4.750,00 | KRW 4.975,00 | KRW 4.630,00 | 28,44K |
| 2026-06-19 | KRW 4.745,00 | -1,45 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.645,00 | 69,41K |
| 2026-06-18 | KRW 4.815,00 | -2,23 % | KRW 4.925,00 | KRW 4.950,00 | KRW 4.800,00 | 28,46K |
| 2026-06-17 | KRW 4.925,00 | -1,89 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.910,00 | 27,90K |
| 2026-06-16 | KRW 5.020,00 | -0,40 % | KRW 5.080,00 | KRW 5.100,00 | KRW 4.990,00 | 16,92K |
| 2026-06-15 | KRW 5.040,00 | +0,60 % | KRW 5.050,00 | KRW 5.180,00 | KRW 5.030,00 | 71,51K |
| 2026-06-12 | KRW 5.010,00 | +1,42 % | KRW 4.950,00 | KRW 5.140,00 | KRW 4.950,00 | 21,02K |
| 2026-06-11 | KRW 4.940,00 | +2,70 % | KRW 4.775,00 | KRW 4.950,00 | KRW 4.765,00 | 23,66K |
| 2026-06-10 | KRW 4.810,00 | -1,84 % | KRW 4.925,00 | KRW 4.925,00 | KRW 4.735,00 | 31,93K |
| 2026-06-09 | KRW 4.900,00 | +4,48 % | KRW 4.750,00 | KRW 5.140,00 | KRW 4.750,00 | 43,77K |
| 2026-06-08 | KRW 4.690,00 | -4,48 % | KRW 4.865,00 | KRW 4.910,00 | KRW 4.675,00 | 112,24K |
| 2026-06-05 | KRW 4.910,00 | -1,21 % | KRW 4.940,00 | KRW 5.170,00 | KRW 4.840,00 | 79,51K |
| 2026-06-04 | KRW 4.970,00 | -1,97 % | KRW 5.030,00 | KRW 5.070,00 | KRW 4.945,00 | 58,76K |
| 2026-06-02 | KRW 5.070,00 | -1,36 % | KRW 5.100,00 | KRW 5.160,00 | KRW 4.915,00 | 53,20K |
| 2026-06-01 | KRW 5.140,00 | 0,00 % | KRW 5.090,00 | KRW 5.200,00 | KRW 4.885,00 | 99,03K |
| 2026-05-29 | KRW 5.140,00 | -2,47 % | KRW 5.370,00 | KRW 5.370,00 | KRW 5.060,00 | 53,14K |
| 2026-05-28 | KRW 5.270,00 | 0,00 % | KRW 5.250,00 | KRW 5.270,00 | KRW 5.100,00 | 39,81K |
| 2026-05-27 | KRW 5.270,00 | -3,13 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.200,00 | 73,03K |
| 2026-05-26 | KRW 5.440,00 | -2,33 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.410,00 | 58,80K |
| 2026-05-22 | KRW 5.570,00 | +0,54 % | KRW 5.540,00 | KRW 5.610,00 | KRW 5.520,00 | 40,45K |
| 2026-05-21 | KRW 5.540,00 | +1,47 % | KRW 5.600,00 | KRW 5.700,00 | KRW 5.530,00 | 103,90K |