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 4.380,00 | +1,39 % | KRW 4.400,00 | KRW 4.405,00 | KRW 4.310,00 | 14,70K |
| 2026-09-30 | KRW 4.320,00 | -2,26 % | KRW 4.385,00 | KRW 4.420,00 | KRW 4.315,00 | 19,30K |
| 2026-09-29 | KRW 4.420,00 | +0,45 % | KRW 4.370,00 | KRW 4.475,00 | KRW 4.305,00 | 22,95K |
| 2026-09-28 | KRW 4.400,00 | -0,11 % | KRW 4.400,00 | KRW 4.465,00 | KRW 4.315,00 | 26,06K |
| 2026-09-23 | KRW 4.405,00 | -1,01 % | KRW 4.445,00 | KRW 4.540,00 | KRW 4.365,00 | 22,12K |
| 2026-09-22 | KRW 4.450,00 | -0,78 % | KRW 4.470,00 | KRW 4.550,00 | KRW 4.425,00 | 37,60K |
| 2026-09-21 | KRW 4.485,00 | -1,75 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.450,00 | 34,09K |
| 2026-09-18 | KRW 4.565,00 | +0,33 % | KRW 4.555,00 | KRW 4.620,00 | KRW 4.485,00 | 32,00K |
| 2026-09-17 | KRW 4.550,00 | +0,22 % | KRW 4.530,00 | KRW 4.575,00 | KRW 4.500,00 | 18,60K |
| 2026-09-16 | KRW 4.540,00 | -2,26 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.540,00 | 14,43K |
| 2026-09-15 | KRW 4.645,00 | +0,65 % | KRW 4.575,00 | KRW 4.695,00 | KRW 4.550,00 | 22,68K |
| 2026-09-14 | KRW 4.615,00 | -2,43 % | KRW 4.740,00 | KRW 4.780,00 | KRW 4.590,00 | 22,17K |
| 2026-09-11 | KRW 4.730,00 | -0,42 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.615,00 | 15,61K |
| 2026-09-10 | KRW 4.750,00 | +1,39 % | KRW 4.705,00 | KRW 4.775,00 | KRW 4.605,00 | 27,83K |
| 2026-09-09 | KRW 4.685,00 | -1,58 % | KRW 4.760,00 | KRW 4.785,00 | KRW 4.675,00 | 20,47K |
| 2026-09-08 | KRW 4.760,00 | +0,42 % | KRW 4.740,00 | KRW 4.810,00 | KRW 4.680,00 | 35,20K |
| 2026-09-07 | KRW 4.740,00 | -0,21 % | KRW 4.780,00 | KRW 4.790,00 | KRW 4.710,00 | 24,75K |
| 2026-09-04 | KRW 4.750,00 | +2,15 % | KRW 4.650,00 | KRW 4.755,00 | KRW 4.600,00 | 35,31K |
| 2026-09-03 | KRW 4.650,00 | -0,32 % | KRW 4.665,00 | KRW 4.680,00 | KRW 4.545,00 | 30,36K |
| 2026-09-02 | KRW 4.665,00 | -0,96 % | KRW 4.675,00 | KRW 4.695,00 | KRW 4.600,00 | 13,37K |
| 2026-09-01 | KRW 4.710,00 | -1,15 % | KRW 4.780,00 | KRW 4.880,00 | KRW 4.650,00 | 34,68K |
| 2026-08-31 | KRW 4.765,00 | -0,21 % | KRW 4.775,00 | KRW 4.775,00 | KRW 4.610,00 | 29,75K |
| 2026-08-28 | KRW 4.775,00 | +0,10 % | KRW 4.785,00 | KRW 4.785,00 | KRW 4.705,00 | 27,83K |
| 2026-08-27 | KRW 4.770,00 | -0,63 % | KRW 4.780,00 | KRW 4.860,00 | KRW 4.675,00 | 24,32K |
| 2026-08-26 | KRW 4.800,00 | +0,21 % | KRW 4.975,00 | KRW 4.975,00 | KRW 4.720,00 | 32,25K |
| 2026-08-25 | KRW 4.790,00 | +2,02 % | KRW 4.660,00 | KRW 4.855,00 | KRW 4.635,00 | 36,70K |
| 2026-08-24 | KRW 4.695,00 | +0,11 % | KRW 4.765,00 | KRW 4.765,00 | KRW 4.605,00 | 38,29K |
| 2026-08-21 | KRW 4.690,00 | -1,78 % | KRW 4.775,00 | KRW 4.840,00 | KRW 4.570,00 | 25,59K |
| 2026-08-20 | KRW 4.775,00 | -1,85 % | KRW 4.865,00 | KRW 4.875,00 | KRW 4.765,00 | 31,49K |
| 2026-08-19 | KRW 4.865,00 | -0,21 % | KRW 4.735,00 | KRW 4.900,00 | KRW 4.735,00 | 29,48K |
| 2026-08-18 | KRW 4.875,00 | -3,85 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.875,00 | 39,22K |
| 2026-08-14 | KRW 5.070,00 | +1,20 % | KRW 5.010,00 | KRW 5.160,00 | KRW 4.965,00 | 33,38K |
| 2026-08-13 | KRW 5.010,00 | -0,79 % | KRW 5.020,00 | KRW 5.100,00 | KRW 4.920,00 | 32,16K |
| 2026-08-12 | KRW 5.050,00 | +0,20 % | KRW 5.010,00 | KRW 5.120,00 | KRW 4.960,00 | 29,64K |
| 2026-08-11 | KRW 5.040,00 | +0,80 % | KRW 5.010,00 | KRW 5.180,00 | KRW 4.850,00 | 72,21K |
| 2026-08-10 | KRW 5.000,00 | +2,88 % | KRW 4.875,00 | KRW 5.000,00 | KRW 4.820,00 | 40,59K |
| 2026-08-07 | KRW 4.860,00 | +0,21 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.730,00 | 47,34K |
| 2026-08-06 | KRW 4.850,00 | -0,92 % | KRW 4.890,00 | KRW 4.940,00 | KRW 4.760,00 | 45,82K |
| 2026-08-05 | KRW 4.895,00 | +3,05 % | KRW 4.775,00 | KRW 4.905,00 | KRW 4.775,00 | 27,92K |
| 2026-08-04 | KRW 4.750,00 | +4,05 % | KRW 4.530,00 | KRW 4.760,00 | KRW 4.530,00 | 64,93K |
| 2026-08-03 | KRW 4.565,00 | +1,11 % | KRW 4.515,00 | KRW 4.665,00 | KRW 4.400,00 | 70,32K |
| 2026-07-31 | KRW 4.515,00 | +5,99 % | KRW 4.450,00 | KRW 4.515,00 | KRW 4.270,00 | 83,89K |
| 2026-07-30 | KRW 4.260,00 | +2,65 % | KRW 3.980,00 | KRW 4.340,00 | KRW 3.980,00 | 53,07K |
| 2026-07-29 | KRW 4.150,00 | -7,78 % | KRW 4.465,00 | KRW 4.540,00 | KRW 4.100,00 | 122,28K |
| 2026-07-28 | KRW 4.500,00 | -3,54 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.420,00 | 75,56K |
| 2026-07-27 | KRW 4.665,00 | -0,85 % | KRW 4.720,00 | KRW 4.810,00 | KRW 4.635,00 | 49,74K |
| 2026-07-24 | KRW 4.705,00 | -0,95 % | KRW 4.750,00 | KRW 4.755,00 | KRW 4.610,00 | 51,11K |
| 2026-07-23 | KRW 4.750,00 | +3,37 % | KRW 4.560,00 | KRW 4.750,00 | KRW 4.560,00 | 22,33K |
| 2026-07-22 | KRW 4.595,00 | +2,11 % | KRW 4.580,00 | KRW 4.745,00 | KRW 4.525,00 | 56,37K |
| 2026-07-21 | KRW 4.500,00 | +2,97 % | KRW 4.335,00 | KRW 4.560,00 | KRW 4.300,00 | 46,64K |
| 2026-07-20 | KRW 4.370,00 | -3,74 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.370,00 | 46,54K |
| 2026-07-16 | KRW 4.540,00 | -0,44 % | KRW 4.545,00 | KRW 4.545,00 | KRW 4.440,00 | 37,65K |
| 2026-07-15 | KRW 4.560,00 | +2,47 % | KRW 4.450,00 | KRW 4.590,00 | KRW 4.420,00 | 55,49K |
| 2026-07-14 | KRW 4.450,00 | +3,49 % | KRW 4.270,00 | KRW 4.450,00 | KRW 4.210,00 | 72,26K |
| 2026-07-13 | KRW 4.300,00 | -4,76 % | KRW 4.515,00 | KRW 4.585,00 | KRW 4.300,00 | 48,74K |
| 2026-07-10 | KRW 4.515,00 | +4,88 % | KRW 4.290,00 | KRW 4.585,00 | KRW 4.290,00 | 62,90K |
| 2026-07-09 | KRW 4.305,00 | -0,69 % | KRW 4.300,00 | KRW 4.415,00 | KRW 4.260,00 | 69,52K |
| 2026-07-08 | KRW 4.335,00 | -4,30 % | KRW 4.430,00 | KRW 4.545,00 | KRW 4.305,00 | 95,46K |
| 2026-07-07 | KRW 4.530,00 | +0,67 % | KRW 4.465,00 | KRW 4.575,00 | KRW 4.420,00 | 82,53K |
| 2026-07-06 | KRW 4.500,00 | -0,88 % | KRW 4.495,00 | KRW 4.545,00 | KRW 4.420,00 | 46,83K |
| 2026-07-03 | KRW 4.540,00 | +1,91 % | KRW 4.555,00 | KRW 4.555,00 | KRW 4.285,00 | 32,62K |
| 2026-07-02 | KRW 4.455,00 | -0,89 % | KRW 4.495,00 | KRW 4.590,00 | KRW 4.315,00 | 47,08K |
| 2026-07-01 | KRW 4.495,00 | +0,67 % | KRW 4.560,00 | KRW 4.610,00 | KRW 4.315,00 | 57,77K |
| 2026-06-30 | KRW 4.465,00 | -2,40 % | KRW 4.530,00 | KRW 4.625,00 | KRW 4.430,00 | 33,92K |
| 2026-06-29 | KRW 4.575,00 | +10,24 % | KRW 4.100,00 | KRW 4.580,00 | KRW 4.100,00 | 55,37K |
| 2026-06-26 | KRW 4.150,00 | -5,03 % | KRW 4.390,00 | KRW 4.390,00 | KRW 4.115,00 | 73,41K |
| 2026-06-25 | KRW 4.370,00 | -4,17 % | KRW 4.450,00 | KRW 4.790,00 | KRW 4.295,00 | 61,56K |
| 2026-06-24 | KRW 4.560,00 | +3,28 % | KRW 4.345,00 | KRW 4.635,00 | KRW 4.345,00 | 52,70K |
| 2026-06-23 | KRW 4.415,00 | -5,86 % | KRW 4.645,00 | KRW 4.715,00 | KRW 4.415,00 | 70,23K |
| 2026-06-22 | KRW 4.690,00 | -2,70 % | KRW 4.800,00 | KRW 4.880,00 | KRW 4.645,00 | 55,47K |
| 2026-06-19 | KRW 4.820,00 | -1,73 % | KRW 4.905,00 | KRW 5.000,00 | KRW 4.710,00 | 81,36K |
| 2026-06-18 | KRW 4.905,00 | -3,82 % | KRW 5.110,00 | KRW 5.150,00 | KRW 4.905,00 | 56,21K |
| 2026-06-17 | KRW 5.100,00 | +0,99 % | KRW 5.000,00 | KRW 5.170,00 | KRW 4.945,00 | 44,70K |
| 2026-06-16 | KRW 5.050,00 | -0,20 % | KRW 5.060,00 | KRW 5.140,00 | KRW 4.985,00 | 33,11K |
| 2026-06-15 | KRW 5.060,00 | +0,60 % | KRW 5.150,00 | KRW 5.210,00 | KRW 5.040,00 | 21,42K |
| 2026-06-12 | KRW 5.030,00 | +1,21 % | KRW 5.000,00 | KRW 5.380,00 | KRW 5.000,00 | 50,60K |
| 2026-06-11 | KRW 4.970,00 | +2,47 % | KRW 4.835,00 | KRW 4.970,00 | KRW 4.740,00 | 70,61K |
| 2026-06-10 | KRW 4.850,00 | -3,00 % | KRW 5.170,00 | KRW 5.170,00 | KRW 4.695,00 | 240 |
| 2026-06-09 | KRW 5.000,00 | +4,06 % | KRW 4.805,00 | KRW 5.110,00 | KRW 4.805,00 | 61,71K |
| 2026-06-08 | KRW 4.805,00 | -8,30 % | KRW 4.915,00 | KRW 5.240,00 | KRW 4.800,00 | 73,58K |
| 2026-06-05 | KRW 5.240,00 | -1,69 % | KRW 5.280,00 | KRW 5.390,00 | KRW 5.100,00 | 31,23K |
| 2026-06-04 | KRW 5.330,00 | +1,52 % | KRW 5.200,00 | KRW 5.470,00 | KRW 5.200,00 | 38,72K |
| 2026-06-02 | KRW 5.250,00 | -2,23 % | KRW 5.410,00 | KRW 5.410,00 | KRW 5.020,00 | 93,09K |
| 2026-06-01 | KRW 5.370,00 | -3,94 % | KRW 5.600,00 | KRW 5.630,00 | KRW 5.280,00 | 81,66K |
| 2026-05-29 | KRW 5.590,00 | -5,09 % | KRW 5.890,00 | KRW 5.950,00 | KRW 5.580,00 | 56,63K |
| 2026-05-28 | KRW 5.890,00 | -1,51 % | KRW 6.000,00 | KRW 6.040,00 | KRW 5.650,00 | 86,64K |
| 2026-05-27 | KRW 5.980,00 | -6,71 % | KRW 6.450,00 | KRW 6.450,00 | KRW 5.970,00 | 116,19K |
| 2026-05-26 | KRW 6.410,00 | -5,04 % | KRW 6.750,00 | KRW 6.840,00 | KRW 6.400,00 | 94,89K |
| 2026-05-22 | KRW 6.750,00 | +3,37 % | KRW 6.540,00 | KRW 6.770,00 | KRW 6.460,00 | 76,00K |
| 2026-05-21 | KRW 6.530,00 | +6,70 % | KRW 6.180,00 | KRW 6.710,00 | KRW 6.180,00 | 101,25K |