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 4.420,00 | -0,56 % | KRW 4.545,00 | KRW 4.545,00 | KRW 4.280,00 | 11,45K |
| 2026-10-01 | KRW 4.445,00 | +0,11 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.230,00 | 13,86K |
| 2026-09-30 | KRW 4.440,00 | -0,11 % | KRW 4.445,00 | KRW 4.445,00 | KRW 4.285,00 | 3,72K |
| 2026-09-29 | KRW 4.445,00 | +1,83 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.220,00 | 8,38K |
| 2026-09-28 | KRW 4.365,00 | +0,81 % | KRW 4.180,00 | KRW 4.545,00 | KRW 4.180,00 | 14,58K |
| 2026-09-23 | KRW 4.330,00 | +0,93 % | KRW 4.340,00 | KRW 4.435,00 | KRW 4.250,00 | 5,41K |
| 2026-09-22 | KRW 4.290,00 | -2,94 % | KRW 4.300,00 | KRW 4.445,00 | KRW 4.150,00 | 17,64K |
| 2026-09-21 | KRW 4.420,00 | +0,91 % | KRW 4.520,00 | KRW 4.520,00 | KRW 4.300,00 | 5,44K |
| 2026-09-18 | KRW 4.380,00 | +0,11 % | KRW 4.395,00 | KRW 4.585,00 | KRW 4.290,00 | 9,70K |
| 2026-09-17 | KRW 4.375,00 | +3,92 % | KRW 4.280,00 | KRW 4.375,00 | KRW 4.210,00 | 5,71K |
| 2026-09-16 | KRW 4.210,00 | -1,75 % | KRW 4.325,00 | KRW 4.365,00 | KRW 4.180,00 | 5,69K |
| 2026-09-15 | KRW 4.285,00 | -0,12 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.180,00 | 1,99K |
| 2026-09-14 | KRW 4.290,00 | +0,23 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.230,00 | 3,32K |
| 2026-09-11 | KRW 4.280,00 | +0,23 % | KRW 4.280,00 | KRW 4.285,00 | KRW 4.200,00 | 1,29K |
| 2026-09-10 | KRW 4.270,00 | +0,95 % | KRW 4.275,00 | KRW 4.275,00 | KRW 4.160,00 | 8,50K |
| 2026-09-09 | KRW 4.230,00 | -1,74 % | KRW 4.305,00 | KRW 4.450,00 | KRW 4.200,00 | 4,90K |
| 2026-09-08 | KRW 4.305,00 | +0,35 % | KRW 4.250,00 | KRW 4.490,00 | KRW 4.225,00 | 5,07K |
| 2026-09-07 | KRW 4.290,00 | +0,94 % | KRW 4.285,00 | KRW 4.555,00 | KRW 4.255,00 | 7,72K |
| 2026-09-04 | KRW 4.250,00 | 0,00 % | KRW 4.250,00 | KRW 4.315,00 | KRW 4.205,00 | 4,66K |
| 2026-09-03 | KRW 4.250,00 | +0,71 % | KRW 4.265,00 | KRW 4.265,00 | KRW 4.150,00 | 3,13K |
| 2026-09-02 | KRW 4.220,00 | -0,12 % | KRW 4.230,00 | KRW 4.295,00 | KRW 4.130,00 | 6,38K |
| 2026-09-01 | KRW 4.225,00 | +0,48 % | KRW 4.220,00 | KRW 4.245,00 | KRW 4.140,00 | 2,84K |
| 2026-08-31 | KRW 4.205,00 | -0,47 % | KRW 4.215,00 | KRW 4.250,00 | KRW 4.150,00 | 8,48K |
| 2026-08-28 | KRW 4.225,00 | -0,71 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.180,00 | 2,08K |
| 2026-08-27 | KRW 4.255,00 | +0,47 % | KRW 4.255,00 | KRW 4.275,00 | KRW 4.195,00 | 2,28K |
| 2026-08-26 | KRW 4.235,00 | -0,82 % | KRW 4.320,00 | KRW 4.365,00 | KRW 4.205,00 | 7,42K |
| 2026-08-25 | KRW 4.270,00 | -2,29 % | KRW 4.370,00 | KRW 4.505,00 | KRW 4.110,00 | 11,00K |
| 2026-08-24 | KRW 4.370,00 | -0,34 % | KRW 4.400,00 | KRW 4.450,00 | KRW 4.200,00 | 9,07K |
| 2026-08-21 | KRW 4.385,00 | -2,88 % | KRW 4.505,00 | KRW 4.505,00 | KRW 4.305,00 | 10,26K |
| 2026-08-20 | KRW 4.515,00 | +0,33 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.400,00 | 16,61K |
| 2026-08-19 | KRW 4.500,00 | +0,78 % | KRW 4.465,00 | KRW 4.950,00 | KRW 4.285,00 | 76,05K |
| 2026-08-18 | KRW 4.465,00 | +9,84 % | KRW 4.080,00 | KRW 5.270,00 | KRW 4.080,00 | 420,62K |
| 2026-08-14 | KRW 4.065,00 | +2,39 % | KRW 3.980,00 | KRW 4.165,00 | KRW 3.965,00 | 4,84K |
| 2026-08-13 | KRW 3.970,00 | -0,38 % | KRW 4.040,00 | KRW 4.125,00 | KRW 3.955,00 | 5,45K |
| 2026-08-12 | KRW 3.985,00 | -0,99 % | KRW 4.000,00 | KRW 4.025,00 | KRW 3.965,00 | 3,17K |
| 2026-08-11 | KRW 4.025,00 | -0,74 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.965,00 | 3,90K |
| 2026-08-10 | KRW 4.055,00 | +1,38 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.935,00 | 2,35K |
| 2026-08-07 | KRW 4.000,00 | -0,25 % | KRW 4.010,00 | KRW 4.120,00 | KRW 3.920,00 | 3,66K |
| 2026-08-06 | KRW 4.010,00 | 0,00 % | KRW 4.090,00 | KRW 4.130,00 | KRW 3.890,00 | 2,14K |
| 2026-08-05 | KRW 4.010,00 | +3,75 % | KRW 3.865,00 | KRW 4.085,00 | KRW 3.865,00 | 7,84K |
| 2026-08-04 | KRW 3.865,00 | +0,13 % | KRW 3.770,00 | KRW 4.015,00 | KRW 3.770,00 | 2,99K |
| 2026-08-03 | KRW 3.860,00 | +0,78 % | KRW 3.830,00 | KRW 3.900,00 | KRW 3.690,00 | 11,94K |
| 2026-07-31 | KRW 3.830,00 | +11,34 % | KRW 3.510,00 | KRW 3.840,00 | KRW 3.460,00 | 6,14K |
| 2026-07-30 | KRW 3.440,00 | +0,44 % | KRW 3.460,00 | KRW 3.710,00 | KRW 3.440,00 | 2,34K |
| 2026-07-29 | KRW 3.425,00 | -8,30 % | KRW 3.770,00 | KRW 3.780,00 | KRW 3.400,00 | 18,32K |
| 2026-07-28 | KRW 3.735,00 | -6,04 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.610,00 | 18,43K |
| 2026-07-27 | KRW 3.975,00 | +0,38 % | KRW 4.020,00 | KRW 4.020,00 | KRW 3.850,00 | 6,52K |
| 2026-07-24 | KRW 3.960,00 | -3,41 % | KRW 4.095,00 | KRW 4.190,00 | KRW 3.910,00 | 9,44K |
| 2026-07-23 | KRW 4.100,00 | 0,00 % | KRW 4.000,00 | KRW 4.135,00 | KRW 3.805,00 | 6,06K |
| 2026-07-22 | KRW 4.100,00 | +2,89 % | KRW 3.980,00 | KRW 4.155,00 | KRW 3.920,00 | 7,50K |
| 2026-07-21 | KRW 3.985,00 | -0,99 % | KRW 4.020,00 | KRW 4.080,00 | KRW 3.855,00 | 1,90K |
| 2026-07-20 | KRW 4.025,00 | -4,28 % | KRW 4.195,00 | KRW 4.195,00 | KRW 3.955,00 | 5,36K |
| 2026-07-16 | KRW 4.205,00 | -4,10 % | KRW 4.315,00 | KRW 4.320,00 | KRW 4.085,00 | 31,54K |
| 2026-07-15 | KRW 4.385,00 | +0,23 % | KRW 4.385,00 | KRW 4.590,00 | KRW 4.340,00 | 5,60K |
| 2026-07-14 | KRW 4.375,00 | -2,99 % | KRW 4.450,00 | KRW 4.565,00 | KRW 4.225,00 | 13,88K |
| 2026-07-13 | KRW 4.510,00 | -4,45 % | KRW 4.570,00 | KRW 4.880,00 | KRW 4.505,00 | 14,31K |
| 2026-07-10 | KRW 4.720,00 | +3,62 % | KRW 4.560,00 | KRW 4.785,00 | KRW 4.490,00 | 8,78K |
| 2026-07-09 | KRW 4.555,00 | -5,01 % | KRW 4.810,00 | KRW 4.900,00 | KRW 4.535,00 | 6,76K |
| 2026-07-08 | KRW 4.795,00 | -3,71 % | KRW 4.950,00 | KRW 5.140,00 | KRW 4.540,00 | 52,86K |
| 2026-07-07 | KRW 4.980,00 | +1,94 % | KRW 4.785,00 | KRW 6.350,00 | KRW 4.785,00 | 518,17K |
| 2026-07-06 | KRW 4.885,00 | +0,41 % | KRW 4.875,00 | KRW 4.990,00 | KRW 4.710,00 | 5,67K |
| 2026-07-03 | KRW 4.865,00 | +2,42 % | KRW 4.770,00 | KRW 4.980,00 | KRW 4.400,00 | 8,78K |
| 2026-07-02 | KRW 4.750,00 | -2,36 % | KRW 4.600,00 | KRW 4.870,00 | KRW 4.600,00 | 6,86K |
| 2026-07-01 | KRW 4.865,00 | +4,74 % | KRW 4.640,00 | KRW 4.985,00 | KRW 4.600,00 | 4,17K |
| 2026-06-30 | KRW 4.645,00 | +1,98 % | KRW 4.625,00 | KRW 4.720,00 | KRW 4.430,00 | 1,78K |
| 2026-06-29 | KRW 4.555,00 | +9,36 % | KRW 4.060,00 | KRW 4.775,00 | KRW 4.060,00 | 7,41K |
| 2026-06-26 | KRW 4.165,00 | -9,06 % | KRW 4.510,00 | KRW 4.595,00 | KRW 4.085,00 | 5,40K |
| 2026-06-25 | KRW 4.580,00 | -0,87 % | KRW 4.625,00 | KRW 4.735,00 | KRW 4.570,00 | 1,60K |
| 2026-06-24 | KRW 4.620,00 | +1,20 % | KRW 4.565,00 | KRW 4.665,00 | KRW 4.550,00 | 3,41K |
| 2026-06-23 | KRW 4.565,00 | -3,08 % | KRW 4.735,00 | KRW 4.735,00 | KRW 4.565,00 | 3,86K |
| 2026-06-22 | KRW 4.710,00 | -3,68 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.685,00 | 4,85K |
| 2026-06-19 | KRW 4.890,00 | -3,36 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.780,00 | 4,59K |
| 2026-06-18 | KRW 5.060,00 | -0,78 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.000,00 | 4,19K |
| 2026-06-17 | KRW 5.100,00 | -1,35 % | KRW 5.170,00 | KRW 5.200,00 | KRW 5.080,00 | 3,05K |
| 2026-06-16 | KRW 5.170,00 | -0,77 % | KRW 5.310,00 | KRW 5.320,00 | KRW 5.120,00 | 5,40K |
| 2026-06-15 | KRW 5.210,00 | +1,36 % | KRW 5.200,00 | KRW 5.340,00 | KRW 5.160,00 | 1,91K |
| 2026-06-12 | KRW 5.140,00 | -0,96 % | KRW 5.290,00 | KRW 5.320,00 | KRW 5.140,00 | 1,84K |
| 2026-06-11 | KRW 5.190,00 | +3,18 % | KRW 5.020,00 | KRW 5.450,00 | KRW 4.880,00 | 1,42K |
| 2026-06-10 | KRW 5.030,00 | -4,19 % | KRW 5.020,00 | KRW 5.350,00 | KRW 4.955,00 | 2,85K |
| 2026-06-09 | KRW 5.250,00 | 0,00 % | KRW 5.250,00 | KRW 5.700,00 | KRW 5.200,00 | 7,12K |
| 2026-06-08 | KRW 5.250,00 | -4,20 % | KRW 5.470,00 | KRW 5.560,00 | KRW 5.020,00 | 9,13K |
| 2026-06-05 | KRW 5.480,00 | -1,44 % | KRW 5.560,00 | KRW 5.660,00 | KRW 5.310,00 | 5,46K |
| 2026-06-04 | KRW 5.560,00 | -4,47 % | KRW 6.020,00 | KRW 6.020,00 | KRW 5.520,00 | 3,05K |
| 2026-06-02 | KRW 5.820,00 | 0,00 % | KRW 5.720,00 | KRW 5.820,00 | KRW 5.540,00 | 4,51K |
| 2026-06-01 | KRW 5.820,00 | -4,90 % | KRW 5.920,00 | KRW 5.920,00 | KRW 5.820,00 | 10,02K |
| 2026-05-29 | KRW 6.120,00 | +0,99 % | KRW 6.110,00 | KRW 6.170,00 | KRW 6.010,00 | 7,25K |
| 2026-05-28 | KRW 6.060,00 | -0,82 % | KRW 6.150,00 | KRW 6.150,00 | KRW 6.050,00 | 5,75K |
| 2026-05-27 | KRW 6.110,00 | -1,29 % | KRW 6.190,00 | KRW 6.190,00 | KRW 6.100,00 | 6,67K |
| 2026-05-26 | KRW 6.190,00 | -0,64 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.100,00 | 1,71K |
| 2026-05-22 | KRW 6.230,00 | +0,65 % | KRW 6.190,00 | KRW 6.280,00 | KRW 6.180,00 | 1,21K |