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 3.975,00 | +0,25 % | KRW 3.965,00 | KRW 3.980,00 | KRW 3.940,00 | 3,99K |
| 2026-10-01 | KRW 3.965,00 | +0,51 % | KRW 3.900,00 | KRW 3.975,00 | KRW 3.900,00 | 7,31K |
| 2026-09-30 | KRW 3.945,00 | -1,25 % | KRW 4.000,00 | KRW 4.010,00 | KRW 3.940,00 | 9,91K |
| 2026-09-29 | KRW 3.995,00 | -0,37 % | KRW 4.000,00 | KRW 4.010,00 | KRW 3.950,00 | 1,94K |
| 2026-09-28 | KRW 4.010,00 | +1,39 % | KRW 3.930,00 | KRW 4.015,00 | KRW 3.930,00 | 8,93K |
| 2026-09-23 | KRW 3.955,00 | +0,25 % | KRW 3.950,00 | KRW 3.965,00 | KRW 3.925,00 | 6,18K |
| 2026-09-22 | KRW 3.945,00 | +0,38 % | KRW 3.935,00 | KRW 3.970,00 | KRW 3.920,00 | 7,33K |
| 2026-09-21 | KRW 3.930,00 | -1,13 % | KRW 3.955,00 | KRW 3.980,00 | KRW 3.930,00 | 5,87K |
| 2026-09-18 | KRW 3.975,00 | -0,63 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.905,00 | 10,83K |
| 2026-09-17 | KRW 4.000,00 | +0,63 % | KRW 3.980,00 | KRW 4.010,00 | KRW 3.955,00 | 5,48K |
| 2026-09-16 | KRW 3.975,00 | +0,25 % | KRW 3.970,00 | KRW 4.000,00 | KRW 3.930,00 | 3,04K |
| 2026-09-15 | KRW 3.965,00 | +0,25 % | KRW 3.955,00 | KRW 4.010,00 | KRW 3.930,00 | 4,46K |
| 2026-09-14 | KRW 3.955,00 | 0,00 % | KRW 3.955,00 | KRW 3.975,00 | KRW 3.915,00 | 2,83K |
| 2026-09-11 | KRW 3.955,00 | -0,13 % | KRW 3.960,00 | KRW 3.970,00 | KRW 3.855,00 | 5,99K |
| 2026-09-10 | KRW 3.960,00 | -1,00 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.750,00 | 13,32K |
| 2026-09-09 | KRW 4.000,00 | -0,12 % | KRW 4.005,00 | KRW 4.015,00 | KRW 3.965,00 | 1,85K |
| 2026-09-08 | KRW 4.005,00 | +0,13 % | KRW 4.000,00 | KRW 4.025,00 | KRW 3.985,00 | 10,67K |
| 2026-09-07 | KRW 4.000,00 | -0,50 % | KRW 4.020,00 | KRW 4.025,00 | KRW 3.985,00 | 4,17K |
| 2026-09-04 | KRW 4.020,00 | +0,12 % | KRW 4.015,00 | KRW 4.030,00 | KRW 3.970,00 | 11,03K |
| 2026-09-03 | KRW 4.015,00 | -0,25 % | KRW 4.025,00 | KRW 4.065,00 | KRW 3.980,00 | 16,70K |
| 2026-09-02 | KRW 4.025,00 | -0,62 % | KRW 4.010,00 | KRW 4.050,00 | KRW 3.990,00 | 5,09K |
| 2026-09-01 | KRW 4.050,00 | -0,25 % | KRW 4.060,00 | KRW 4.090,00 | KRW 4.000,00 | 8,17K |
| 2026-08-31 | KRW 4.060,00 | 0,00 % | KRW 4.050,00 | KRW 4.060,00 | KRW 3.985,00 | 3,66K |
| 2026-08-28 | KRW 4.060,00 | +0,37 % | KRW 4.045,00 | KRW 4.075,00 | KRW 4.005,00 | 9,62K |
| 2026-08-27 | KRW 4.045,00 | +0,37 % | KRW 4.030,00 | KRW 4.060,00 | KRW 3.975,00 | 12,41K |
| 2026-08-26 | KRW 4.030,00 | +0,12 % | KRW 4.050,00 | KRW 4.090,00 | KRW 3.955,00 | 6,16K |
| 2026-08-25 | KRW 4.025,00 | -0,12 % | KRW 4.030,00 | KRW 4.035,00 | KRW 3.935,00 | 8,05K |
| 2026-08-24 | KRW 4.030,00 | +2,15 % | KRW 3.945,00 | KRW 4.050,00 | KRW 3.945,00 | 21,86K |
| 2026-08-21 | KRW 3.945,00 | -1,13 % | KRW 3.940,00 | KRW 3.975,00 | KRW 3.885,00 | 7,77K |
| 2026-08-20 | KRW 3.990,00 | +1,01 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.910,00 | 17,36K |
| 2026-08-19 | KRW 3.950,00 | -1,86 % | KRW 4.000,00 | KRW 4.010,00 | KRW 3.905,00 | 18,75K |
| 2026-08-18 | KRW 4.025,00 | -0,62 % | KRW 4.050,00 | KRW 4.055,00 | KRW 3.940,00 | 13,79K |
| 2026-08-14 | KRW 4.050,00 | +1,25 % | KRW 4.000,00 | KRW 4.080,00 | KRW 3.995,00 | 21,63K |
| 2026-08-13 | KRW 4.000,00 | 0,00 % | KRW 4.030,00 | KRW 4.045,00 | KRW 3.950,00 | 24,40K |
| 2026-08-12 | KRW 4.000,00 | -0,37 % | KRW 4.020,00 | KRW 4.050,00 | KRW 3.990,00 | 9,73K |
| 2026-08-11 | KRW 4.015,00 | +0,88 % | KRW 3.975,00 | KRW 4.020,00 | KRW 3.945,00 | 26,12K |
| 2026-08-10 | KRW 3.980,00 | +1,40 % | KRW 3.930,00 | KRW 4.000,00 | KRW 3.930,00 | 14,33K |
| 2026-08-07 | KRW 3.925,00 | +0,26 % | KRW 3.900,00 | KRW 3.970,00 | KRW 3.875,00 | 10,64K |
| 2026-08-06 | KRW 3.915,00 | +0,13 % | KRW 3.910,00 | KRW 3.945,00 | KRW 3.850,00 | 17,33K |
| 2026-08-05 | KRW 3.910,00 | +0,64 % | KRW 3.910,00 | KRW 3.935,00 | KRW 3.880,00 | 31,37K |
| 2026-08-04 | KRW 3.885,00 | +1,17 % | KRW 3.845,00 | KRW 3.970,00 | KRW 3.835,00 | 35,08K |
| 2026-08-03 | KRW 3.840,00 | +0,52 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.745,00 | 8,55K |
| 2026-07-31 | KRW 3.820,00 | +4,95 % | KRW 3.790,00 | KRW 3.820,00 | KRW 3.645,00 | 24,62K |
| 2026-07-30 | KRW 3.640,00 | +0,69 % | KRW 3.500,00 | KRW 3.735,00 | KRW 3.500,00 | 9,42K |
| 2026-07-29 | KRW 3.615,00 | -4,87 % | KRW 3.800,00 | KRW 3.835,00 | KRW 3.510,00 | 18,07K |
| 2026-07-28 | KRW 3.800,00 | -2,69 % | KRW 3.820,00 | KRW 3.910,00 | KRW 3.685,00 | 18,09K |
| 2026-07-27 | KRW 3.905,00 | +0,39 % | KRW 3.910,00 | KRW 3.945,00 | KRW 3.880,00 | 8,70K |
| 2026-07-24 | KRW 3.890,00 | -0,89 % | KRW 3.925,00 | KRW 3.955,00 | KRW 3.855,00 | 7,27K |
| 2026-07-23 | KRW 3.925,00 | +2,35 % | KRW 3.840,00 | KRW 3.930,00 | KRW 3.840,00 | 12,84K |
| 2026-07-22 | KRW 3.835,00 | +0,39 % | KRW 3.790,00 | KRW 3.900,00 | KRW 3.790,00 | 19,20K |
| 2026-07-21 | KRW 3.820,00 | +2,14 % | KRW 3.785,00 | KRW 3.840,00 | KRW 3.720,00 | 7,38K |
| 2026-07-20 | KRW 3.740,00 | -3,98 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.740,00 | 7,68K |
| 2026-07-16 | KRW 3.895,00 | 0,00 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.860,00 | 7,85K |
| 2026-07-15 | KRW 3.895,00 | +2,37 % | KRW 3.810,00 | KRW 3.940,00 | KRW 3.805,00 | 9,51K |
| 2026-07-14 | KRW 3.805,00 | +0,26 % | KRW 3.795,00 | KRW 3.850,00 | KRW 3.725,00 | 23,81K |
| 2026-07-13 | KRW 3.795,00 | -2,69 % | KRW 3.905,00 | KRW 3.930,00 | KRW 3.770,00 | 28,62K |
| 2026-07-10 | KRW 3.900,00 | +1,96 % | KRW 3.845,00 | KRW 3.905,00 | KRW 3.790,00 | 9,00K |
| 2026-07-09 | KRW 3.825,00 | 0,00 % | KRW 3.855,00 | KRW 3.855,00 | KRW 3.755,00 | 10,77K |
| 2026-07-08 | KRW 3.825,00 | -0,52 % | KRW 3.790,00 | KRW 3.925,00 | KRW 3.780,00 | 13,70K |
| 2026-07-07 | KRW 3.845,00 | -0,77 % | KRW 3.870,00 | KRW 3.915,00 | KRW 3.810,00 | 10,10K |
| 2026-07-06 | KRW 3.875,00 | +2,51 % | KRW 3.750,00 | KRW 3.875,00 | KRW 3.750,00 | 15,98K |
| 2026-07-03 | KRW 3.780,00 | +2,30 % | KRW 3.790,00 | KRW 3.790,00 | KRW 3.665,00 | 21,55K |
| 2026-07-02 | KRW 3.695,00 | -1,73 % | KRW 3.730,00 | KRW 3.795,00 | KRW 3.670,00 | 30,60K |
| 2026-07-01 | KRW 3.760,00 | +1,62 % | KRW 3.675,00 | KRW 3.780,00 | KRW 3.675,00 | 5,55K |
| 2026-06-30 | KRW 3.700,00 | -0,13 % | KRW 3.620,00 | KRW 3.800,00 | KRW 3.620,00 | 25,32K |
| 2026-06-29 | KRW 3.705,00 | +7,70 % | KRW 3.440,00 | KRW 3.725,00 | KRW 3.415,00 | 30,46K |
| 2026-06-26 | KRW 3.440,00 | -2,69 % | KRW 3.535,00 | KRW 3.585,00 | KRW 3.350,00 | 40,35K |
| 2026-06-25 | KRW 3.535,00 | -1,81 % | KRW 3.675,00 | KRW 3.735,00 | KRW 3.535,00 | 49,63K |
| 2026-06-24 | KRW 3.600,00 | +0,14 % | KRW 3.570,00 | KRW 3.680,00 | KRW 3.570,00 | 19,90K |
| 2026-06-23 | KRW 3.595,00 | -7,46 % | KRW 3.805,00 | KRW 3.850,00 | KRW 3.595,00 | 141,77K |
| 2026-06-22 | KRW 3.885,00 | +0,26 % | KRW 3.875,00 | KRW 3.980,00 | KRW 3.770,00 | 37,40K |
| 2026-06-19 | KRW 3.875,00 | -1,77 % | KRW 3.915,00 | KRW 3.955,00 | KRW 3.815,00 | 38,08K |
| 2026-06-18 | KRW 3.945,00 | -3,78 % | KRW 4.055,00 | KRW 4.100,00 | KRW 3.940,00 | 66,32K |
| 2026-06-17 | KRW 4.100,00 | 0,00 % | KRW 4.070,00 | KRW 4.195,00 | KRW 4.050,00 | 21,97K |
| 2026-06-16 | KRW 4.100,00 | -0,12 % | KRW 4.190,00 | KRW 4.250,00 | KRW 4.000,00 | 24,02K |
| 2026-06-15 | KRW 4.105,00 | +0,12 % | KRW 4.185,00 | KRW 4.275,00 | KRW 4.000,00 | 11,76K |
| 2026-06-12 | KRW 4.100,00 | +3,27 % | KRW 4.070,00 | KRW 4.120,00 | KRW 4.005,00 | 20,68K |
| 2026-06-11 | KRW 3.970,00 | +1,02 % | KRW 3.930,00 | KRW 3.975,00 | KRW 3.855,00 | 13,95K |
| 2026-06-10 | KRW 3.930,00 | -1,38 % | KRW 3.920,00 | KRW 4.030,00 | KRW 3.885,00 | 77 |
| 2026-06-09 | KRW 3.985,00 | +2,97 % | KRW 3.875,00 | KRW 4.045,00 | KRW 3.875,00 | 24,38K |
| 2026-06-08 | KRW 3.870,00 | -7,19 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.870,00 | 56,45K |
| 2026-06-05 | KRW 4.170,00 | +0,48 % | KRW 4.120,00 | KRW 4.255,00 | KRW 4.120,00 | 27,37K |
| 2026-06-04 | KRW 4.150,00 | +1,72 % | KRW 4.200,00 | KRW 4.500,00 | KRW 4.110,00 | 84,50K |
| 2026-06-02 | KRW 4.080,00 | +1,24 % | KRW 4.050,00 | KRW 4.125,00 | KRW 3.965,00 | 32,84K |
| 2026-06-01 | KRW 4.030,00 | -5,62 % | KRW 4.255,00 | KRW 4.260,00 | KRW 4.030,00 | 75,67K |
| 2026-05-29 | KRW 4.270,00 | -3,83 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.255,00 | 51,43K |
| 2026-05-28 | KRW 4.440,00 | -0,34 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.385,00 | 16,90K |
| 2026-05-27 | KRW 4.455,00 | -3,47 % | KRW 4.615,00 | KRW 4.615,00 | KRW 4.430,00 | 33,03K |
| 2026-05-26 | KRW 4.615,00 | -1,39 % | KRW 4.685,00 | KRW 4.775,00 | KRW 4.605,00 | 17,61K |
| 2026-05-22 | KRW 4.680,00 | +5,88 % | KRW 4.490,00 | KRW 4.720,00 | KRW 4.440,00 | 35,62K |