KCTC 009070
KRX · Südkorea · Transport
KRW 4.085,00+75,00 (+1,87 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 4.085,00 | +1,87 % | KRW 4.015,00 | KRW 4.095,00 | KRW 3.985,00 | 76,65K |
| 2026-09-30 | KRW 4.010,00 | +1,26 % | KRW 4.000,00 | KRW 4.035,00 | KRW 3.970,00 | 50,54K |
| 2026-09-29 | KRW 3.960,00 | -2,10 % | KRW 4.035,00 | KRW 4.050,00 | KRW 3.950,00 | 66,00K |
| 2026-09-28 | KRW 4.045,00 | +1,00 % | KRW 4.005,00 | KRW 4.045,00 | KRW 3.975,00 | 72,01K |
| 2026-09-23 | KRW 4.005,00 | -2,79 % | KRW 4.145,00 | KRW 4.170,00 | KRW 3.980,00 | 132,91K |
| 2026-09-22 | KRW 4.120,00 | -1,67 % | KRW 4.160,00 | KRW 4.195,00 | KRW 4.110,00 | 104,00K |
| 2026-09-21 | KRW 4.190,00 | +2,95 % | KRW 4.100,00 | KRW 4.275,00 | KRW 4.035,00 | 403,44K |
| 2026-09-18 | KRW 4.070,00 | +2,26 % | KRW 4.015,00 | KRW 4.070,00 | KRW 4.015,00 | 101,34K |
| 2026-09-17 | KRW 3.980,00 | +0,13 % | KRW 3.970,00 | KRW 4.020,00 | KRW 3.965,00 | 44,33K |
| 2026-09-16 | KRW 3.975,00 | 0,00 % | KRW 3.975,00 | KRW 3.980,00 | KRW 3.930,00 | 43,08K |
| 2026-09-15 | KRW 3.975,00 | -1,85 % | KRW 4.075,00 | KRW 4.075,00 | KRW 3.965,00 | 77,24K |
| 2026-09-14 | KRW 4.050,00 | +0,12 % | KRW 4.095,00 | KRW 4.120,00 | KRW 4.030,00 | 69,03K |
| 2026-09-11 | KRW 4.045,00 | +1,38 % | KRW 3.990,00 | KRW 4.085,00 | KRW 3.980,00 | 66,99K |
| 2026-09-10 | KRW 3.990,00 | 0,00 % | KRW 3.985,00 | KRW 4.020,00 | KRW 3.925,00 | 114,43K |
| 2026-09-09 | KRW 3.990,00 | -1,48 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.955,00 | 106,18K |
| 2026-09-08 | KRW 4.050,00 | -1,58 % | KRW 4.115,00 | KRW 4.125,00 | KRW 4.015,00 | 110,40K |
| 2026-09-07 | KRW 4.115,00 | -0,60 % | KRW 4.140,00 | KRW 4.145,00 | KRW 4.085,00 | 80,24K |
| 2026-09-04 | KRW 4.140,00 | +3,11 % | KRW 4.040,00 | KRW 4.140,00 | KRW 4.040,00 | 110,65K |
| 2026-09-03 | KRW 4.015,00 | -0,12 % | KRW 4.020,00 | KRW 4.105,00 | KRW 3.975,00 | 92,61K |
| 2026-09-02 | KRW 4.020,00 | -2,19 % | KRW 4.090,00 | KRW 4.095,00 | KRW 4.010,00 | 81,93K |
| 2026-09-01 | KRW 4.110,00 | +1,23 % | KRW 4.060,00 | KRW 4.145,00 | KRW 4.040,00 | 99,17K |
| 2026-08-31 | KRW 4.060,00 | -1,58 % | KRW 4.130,00 | KRW 4.135,00 | KRW 4.000,00 | 129,65K |
| 2026-08-28 | KRW 4.125,00 | +2,36 % | KRW 4.030,00 | KRW 4.125,00 | KRW 3.990,00 | 86,40K |
| 2026-08-27 | KRW 4.030,00 | -0,25 % | KRW 4.040,00 | KRW 4.105,00 | KRW 4.010,00 | 69,60K |
| 2026-08-26 | KRW 4.040,00 | +0,12 % | KRW 4.020,00 | KRW 4.170,00 | KRW 3.945,00 | 177,07K |
| 2026-08-25 | KRW 4.035,00 | +1,64 % | KRW 3.970,00 | KRW 4.035,00 | KRW 3.870,00 | 73,35K |
| 2026-08-24 | KRW 3.970,00 | +2,32 % | KRW 3.940,00 | KRW 4.090,00 | KRW 3.840,00 | 129,87K |
| 2026-08-21 | KRW 3.880,00 | -3,00 % | KRW 4.020,00 | KRW 4.020,00 | KRW 3.835,00 | 116,13K |
| 2026-08-20 | KRW 4.000,00 | +0,63 % | KRW 4.000,00 | KRW 4.035,00 | KRW 3.975,00 | 47,51K |
| 2026-08-19 | KRW 3.975,00 | -3,99 % | KRW 4.080,00 | KRW 4.120,00 | KRW 3.960,00 | 142,07K |
| 2026-08-18 | KRW 4.140,00 | +1,60 % | KRW 4.210,00 | KRW 4.210,00 | KRW 4.080,00 | 284,88K |
| 2026-08-14 | KRW 4.075,00 | +1,62 % | KRW 4.025,00 | KRW 4.085,00 | KRW 3.990,00 | 80,63K |
| 2026-08-13 | KRW 4.010,00 | -0,87 % | KRW 4.090,00 | KRW 4.090,00 | KRW 3.970,00 | 91,72K |
| 2026-08-12 | KRW 4.045,00 | -0,98 % | KRW 4.060,00 | KRW 4.100,00 | KRW 4.010,00 | 36,03K |
| 2026-08-11 | KRW 4.085,00 | +0,62 % | KRW 4.030,00 | KRW 4.105,00 | KRW 4.000,00 | 111,83K |
| 2026-08-10 | KRW 4.060,00 | +2,01 % | KRW 3.990,00 | KRW 4.080,00 | KRW 3.925,00 | 111,20K |
| 2026-08-07 | KRW 3.980,00 | +1,14 % | KRW 3.955,00 | KRW 3.980,00 | KRW 3.870,00 | 78,27K |
| 2026-08-06 | KRW 3.935,00 | -0,25 % | KRW 3.945,00 | KRW 3.990,00 | KRW 3.870,00 | 99,30K |
| 2026-08-05 | KRW 3.945,00 | +1,68 % | KRW 3.920,00 | KRW 3.990,00 | KRW 3.880,00 | 171,13K |
| 2026-08-04 | KRW 3.880,00 | +0,52 % | KRW 3.820,00 | KRW 3.940,00 | KRW 3.820,00 | 144,39K |
| 2026-08-03 | KRW 3.860,00 | +2,39 % | KRW 3.805,00 | KRW 3.955,00 | KRW 3.770,00 | 93,69K |
| 2026-07-31 | KRW 3.770,00 | +6,20 % | KRW 3.600,00 | KRW 3.815,00 | KRW 3.570,00 | 125,07K |
| 2026-07-30 | KRW 3.550,00 | +1,57 % | KRW 3.375,00 | KRW 3.680,00 | KRW 3.375,00 | 152,71K |
| 2026-07-29 | KRW 3.495,00 | -5,67 % | KRW 3.705,00 | KRW 3.840,00 | KRW 3.370,00 | 319,46K |
| 2026-07-28 | KRW 3.705,00 | -5,36 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.695,00 | 131,97K |
| 2026-07-27 | KRW 3.915,00 | -1,76 % | KRW 3.985,00 | KRW 4.030,00 | KRW 3.885,00 | 67,13K |
| 2026-07-24 | KRW 3.985,00 | -0,13 % | KRW 3.965,00 | KRW 4.105,00 | KRW 3.940,00 | 133,68K |
| 2026-07-23 | KRW 3.990,00 | +4,04 % | KRW 3.835,00 | KRW 3.990,00 | KRW 3.835,00 | 244,29K |
| 2026-07-22 | KRW 3.835,00 | -0,90 % | KRW 3.860,00 | KRW 4.130,00 | KRW 3.835,00 | 80,77K |
| 2026-07-21 | KRW 3.870,00 | +4,03 % | KRW 3.670,00 | KRW 3.890,00 | KRW 3.645,00 | 113,32K |
| 2026-07-20 | KRW 3.720,00 | -3,50 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.665,00 | 295,99K |
| 2026-07-16 | KRW 3.855,00 | -2,77 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.840,00 | 129,88K |
| 2026-07-15 | KRW 3.965,00 | +3,93 % | KRW 3.890,00 | KRW 4.005,00 | KRW 3.870,00 | 76,64K |
| 2026-07-14 | KRW 3.815,00 | -3,54 % | KRW 3.885,00 | KRW 3.965,00 | KRW 3.815,00 | 146,28K |
| 2026-07-13 | KRW 3.955,00 | -3,30 % | KRW 4.155,00 | KRW 4.215,00 | KRW 3.900,00 | 129,24K |
| 2026-07-10 | KRW 4.090,00 | +4,74 % | KRW 3.910,00 | KRW 4.195,00 | KRW 3.910,00 | 115,53K |
| 2026-07-09 | KRW 3.905,00 | -0,64 % | KRW 3.850,00 | KRW 3.990,00 | KRW 3.840,00 | 167,76K |
| 2026-07-08 | KRW 3.930,00 | -3,44 % | KRW 3.955,00 | KRW 4.095,00 | KRW 3.875,00 | 141,42K |
| 2026-07-07 | KRW 4.070,00 | -0,12 % | KRW 4.025,00 | KRW 4.135,00 | KRW 3.955,00 | 122,02K |
| 2026-07-06 | KRW 4.075,00 | +0,87 % | KRW 4.040,00 | KRW 4.150,00 | KRW 4.000,00 | 55,25K |
| 2026-07-03 | KRW 4.040,00 | -0,74 % | KRW 4.035,00 | KRW 4.070,00 | KRW 3.905,00 | 108,69K |
| 2026-07-02 | KRW 4.070,00 | -3,55 % | KRW 4.180,00 | KRW 4.265,00 | KRW 4.025,00 | 62,24K |
| 2026-07-01 | KRW 4.220,00 | +3,56 % | KRW 4.115,00 | KRW 4.270,00 | KRW 4.050,00 | 70,11K |
| 2026-06-30 | KRW 4.075,00 | -2,63 % | KRW 4.120,00 | KRW 4.170,00 | KRW 4.015,00 | 135,80K |
| 2026-06-29 | KRW 4.185,00 | +8,42 % | KRW 3.750,00 | KRW 4.220,00 | KRW 3.695,00 | 172,14K |
| 2026-06-26 | KRW 3.860,00 | -1,15 % | KRW 3.905,00 | KRW 3.910,00 | KRW 3.705,00 | 229,23K |
| 2026-06-25 | KRW 3.905,00 | -3,58 % | KRW 4.020,00 | KRW 4.090,00 | KRW 3.870,00 | 112,40K |
| 2026-06-24 | KRW 4.050,00 | +1,25 % | KRW 3.935,00 | KRW 4.075,00 | KRW 3.935,00 | 128,81K |
| 2026-06-23 | KRW 4.000,00 | -6,32 % | KRW 4.190,00 | KRW 4.255,00 | KRW 3.985,00 | 166,49K |
| 2026-06-22 | KRW 4.270,00 | +0,35 % | KRW 4.255,00 | KRW 4.375,00 | KRW 4.170,00 | 86,62K |
| 2026-06-19 | KRW 4.255,00 | -4,27 % | KRW 4.445,00 | KRW 4.465,00 | KRW 4.150,00 | 156,69K |
| 2026-06-18 | KRW 4.445,00 | -4,61 % | KRW 4.645,00 | KRW 4.645,00 | KRW 4.425,00 | 94,10K |
| 2026-06-17 | KRW 4.660,00 | -0,11 % | KRW 4.665,00 | KRW 4.730,00 | KRW 4.585,00 | 137,53K |
| 2026-06-16 | KRW 4.665,00 | +3,44 % | KRW 4.580,00 | KRW 4.670,00 | KRW 4.510,00 | 118,99K |
| 2026-06-15 | KRW 4.510,00 | +1,46 % | KRW 4.510,00 | KRW 4.650,00 | KRW 4.455,00 | 92,05K |
| 2026-06-12 | KRW 4.445,00 | +4,71 % | KRW 4.355,00 | KRW 4.500,00 | KRW 4.335,00 | 139,24K |
| 2026-06-11 | KRW 4.245,00 | +0,12 % | KRW 4.155,00 | KRW 4.260,00 | KRW 4.110,00 | 118,36K |
| 2026-06-10 | KRW 4.240,00 | -2,08 % | KRW 4.250,00 | KRW 4.415,00 | KRW 4.140,00 | 55 |
| 2026-06-09 | KRW 4.330,00 | +3,10 % | KRW 4.165,00 | KRW 4.435,00 | KRW 4.165,00 | 157,37K |
| 2026-06-08 | KRW 4.200,00 | -7,39 % | KRW 4.180,00 | KRW 4.450,00 | KRW 4.175,00 | 247,18K |
| 2026-06-05 | KRW 4.535,00 | -0,55 % | KRW 4.520,00 | KRW 4.645,00 | KRW 4.470,00 | 103,17K |
| 2026-06-04 | KRW 4.560,00 | -2,56 % | KRW 4.600,00 | KRW 4.745,00 | KRW 4.560,00 | 195,08K |
| 2026-06-02 | KRW 4.680,00 | -1,27 % | KRW 4.740,00 | KRW 4.740,00 | KRW 4.550,00 | 199,29K |
| 2026-06-01 | KRW 4.740,00 | -4,44 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.675,00 | 285,94K |
| 2026-05-29 | KRW 4.960,00 | -3,88 % | KRW 5.070,00 | KRW 5.180,00 | KRW 4.930,00 | 210,10K |
| 2026-05-28 | KRW 5.160,00 | +2,58 % | KRW 5.050,00 | KRW 5.180,00 | KRW 4.920,00 | 347,22K |
| 2026-05-27 | KRW 5.030,00 | -3,27 % | KRW 5.200,00 | KRW 5.220,00 | KRW 5.000,00 | 239,33K |
| 2026-05-26 | KRW 5.200,00 | -3,17 % | KRW 5.370,00 | KRW 5.450,00 | KRW 5.200,00 | 179,72K |
| 2026-05-22 | KRW 5.370,00 | +3,27 % | KRW 5.200,00 | KRW 5.410,00 | KRW 5.200,00 | 110,46K |
| 2026-05-21 | KRW 5.200,00 | +0,97 % | KRW 5.150,00 | KRW 5.380,00 | KRW 5.150,00 | 113,51K |