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 5.020,00 | +0,20 % | KRW 5.010,00 | KRW 5.050,00 | KRW 5.000,00 | 7,74K |
| 2026-10-01 | KRW 5.010,00 | -0,60 % | KRW 5.020,00 | KRW 5.050,00 | KRW 4.985,00 | 22,94K |
| 2026-09-30 | KRW 5.040,00 | 0,00 % | KRW 5.030,00 | KRW 5.060,00 | KRW 5.000,00 | 6,18K |
| 2026-09-29 | KRW 5.040,00 | +0,40 % | KRW 5.030,00 | KRW 5.060,00 | KRW 4.990,00 |
| 12,63K |
| 2026-09-28 | KRW 5.020,00 | 0,00 % | KRW 5.010,00 | KRW 5.050,00 | KRW 4.990,00 | 16,42K |
| 2026-09-23 | KRW 5.020,00 | 0,00 % | KRW 5.030,00 | KRW 5.040,00 | KRW 4.985,00 | 16,80K |
| 2026-09-22 | KRW 5.020,00 | -0,20 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.995,00 | 21,12K |
| 2026-09-21 | KRW 5.030,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.995,00 | 24,97K |
| 2026-09-18 | KRW 5.030,00 | -0,20 % | KRW 5.050,00 | KRW 5.100,00 | KRW 5.010,00 | 13,91K |
| 2026-09-17 | KRW 5.040,00 | 0,00 % | KRW 5.000,00 | KRW 5.070,00 | KRW 5.000,00 | 15,90K |
| 2026-09-16 | KRW 5.040,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.000,00 | 18,41K |
| 2026-09-15 | KRW 5.040,00 | -0,98 % | KRW 5.070,00 | KRW 5.130,00 | KRW 4.990,00 | 33,67K |
| 2026-09-14 | KRW 5.090,00 | +0,20 % | KRW 5.060,00 | KRW 5.100,00 | KRW 5.020,00 | 29,88K |
| 2026-09-11 | KRW 5.080,00 | -0,97 % | KRW 5.080,00 | KRW 5.140,00 | KRW 5.070,00 | 20,10K |
| 2026-09-10 | KRW 5.130,00 | +0,20 % | KRW 5.110,00 | KRW 5.130,00 | KRW 5.070,00 | 22,05K |
| 2026-09-09 | KRW 5.120,00 | 0,00 % | KRW 5.080,00 | KRW 5.160,00 | KRW 5.060,00 | 41,21K |
| 2026-09-08 | KRW 5.120,00 | -0,78 % | KRW 5.160,00 | KRW 5.170,00 | KRW 5.070,00 | 45,16K |
| 2026-09-07 | KRW 5.160,00 | +0,98 % | KRW 5.070,00 | KRW 5.200,00 | KRW 5.070,00 | 70,25K |
| 2026-09-04 | KRW 5.110,00 | +0,20 % | KRW 5.100,00 | KRW 5.140,00 | KRW 5.070,00 | 68,96K |
| 2026-09-03 | KRW 5.100,00 | +0,79 % | KRW 5.100,00 | KRW 5.170,00 | KRW 4.995,00 | 155,13K |
| 2026-09-02 | KRW 5.060,00 | -0,39 % | KRW 5.080,00 | KRW 5.870,00 | KRW 5.020,00 | 2,78M |
| 2026-09-01 | KRW 5.080,00 | 0,00 % | KRW 5.090,00 | KRW 5.090,00 | KRW 5.000,00 | 26,24K |
| 2026-08-31 | KRW 5.080,00 | 0,00 % | KRW 5.090,00 | KRW 5.100,00 | KRW 5.030,00 | 14,20K |
| 2026-08-28 | KRW 5.080,00 | +0,20 % | KRW 5.070,00 | KRW 5.090,00 | KRW 5.020,00 | 10,51K |
| 2026-08-27 | KRW 5.070,00 | -0,59 % | KRW 5.040,00 | KRW 5.100,00 | KRW 5.040,00 | 17,98K |
| 2026-08-26 | KRW 5.100,00 | 0,00 % | KRW 5.100,00 | KRW 5.100,00 | KRW 5.030,00 | 7,78K |
| 2026-08-25 | KRW 5.100,00 | 0,00 % | KRW 4.980,00 | KRW 5.110,00 | KRW 4.980,00 | 22,59K |
| 2026-08-24 | KRW 5.100,00 | +0,99 % | KRW 5.070,00 | KRW 5.140,00 | KRW 5.000,00 | 43,68K |
| 2026-08-21 | KRW 5.050,00 | -0,20 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.975,00 | 11,61K |
| 2026-08-20 | KRW 5.060,00 | +0,80 % | KRW 5.050,00 | KRW 5.080,00 | KRW 5.020,00 | 10,26K |
| 2026-08-19 | KRW 5.020,00 | -1,38 % | KRW 5.100,00 | KRW 5.110,00 | KRW 4.990,00 | 19,20K |
| 2026-08-18 | KRW 5.090,00 | -0,59 % | KRW 5.140,00 | KRW 5.150,00 | KRW 5.020,00 | 11,30K |
| 2026-08-14 | KRW 5.120,00 | -0,39 % | KRW 5.140,00 | KRW 5.150,00 | KRW 5.060,00 | 7,38K |
| 2026-08-13 | KRW 5.140,00 | -0,77 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.070,00 | 11,24K |
| 2026-08-12 | KRW 5.180,00 | +0,19 % | KRW 5.200,00 | KRW 5.200,00 | KRW 5.130,00 | 10,71K |
| 2026-08-11 | KRW 5.170,00 | +1,17 % | KRW 5.100,00 | KRW 5.180,00 | KRW 5.090,00 | 22,02K |
| 2026-08-10 | KRW 5.110,00 | +1,39 % | KRW 5.040,00 | KRW 5.230,00 | KRW 5.030,00 | 42,31K |
| 2026-08-07 | KRW 5.040,00 | +1,31 % | KRW 4.990,00 | KRW 5.040,00 | KRW 4.985,00 | 19,13K |
| 2026-08-06 | KRW 4.975,00 | +0,61 % | KRW 4.945,00 | KRW 5.300,00 | KRW 4.895,00 | 128,13K |
| 2026-08-05 | KRW 4.945,00 | +0,10 % | KRW 4.940,00 | KRW 4.960,00 | KRW 4.910,00 | 16,42K |
| 2026-08-04 | KRW 4.940,00 | +0,82 % | KRW 4.900,00 | KRW 4.950,00 | KRW 4.895,00 | 17,43K |
| 2026-08-03 | KRW 4.900,00 | +1,14 % | KRW 4.820,00 | KRW 4.930,00 | KRW 4.820,00 | 17,72K |
| 2026-07-31 | KRW 4.845,00 | +2,00 % | KRW 4.760,00 | KRW 4.905,00 | KRW 4.760,00 | 26,13K |
| 2026-07-30 | KRW 4.750,00 | -0,52 % | KRW 4.725,00 | KRW 4.905,00 | KRW 4.725,00 | 23,09K |
| 2026-07-29 | KRW 4.775,00 | -2,85 % | KRW 4.925,00 | KRW 4.960,00 | KRW 4.770,00 | 32,89K |
| 2026-07-28 | KRW 4.915,00 | -1,90 % | KRW 4.995,00 | KRW 5.000,00 | KRW 4.870,00 | 15,28K |
| 2026-07-27 | KRW 5.010,00 | +0,70 % | KRW 5.010,00 | KRW 5.040,00 | KRW 4.965,00 | 15,12K |
| 2026-07-24 | KRW 4.975,00 | +0,30 % | KRW 4.960,00 | KRW 5.020,00 | KRW 4.945,00 | 11,88K |
| 2026-07-23 | KRW 4.960,00 | +0,30 % | KRW 4.945,00 | KRW 4.965,00 | KRW 4.915,00 | 11,03K |
| 2026-07-22 | KRW 4.945,00 | -0,50 % | KRW 4.980,00 | KRW 5.000,00 | KRW 4.910,00 | 8,22K |
| 2026-07-21 | KRW 4.970,00 | +0,71 % | KRW 4.900,00 | KRW 4.970,00 | KRW 4.865,00 | 16,22K |
| 2026-07-20 | KRW 4.935,00 | -1,10 % | KRW 4.990,00 | KRW 5.020,00 | KRW 4.895,00 | 21,86K |
| 2026-07-16 | KRW 4.990,00 | +0,71 % | KRW 4.955,00 | KRW 5.040,00 | KRW 4.940,00 | 45,52K |
| 2026-07-15 | KRW 4.955,00 | -0,10 % | KRW 4.950,00 | KRW 4.975,00 | KRW 4.935,00 | 16,85K |
| 2026-07-14 | KRW 4.960,00 | +1,22 % | KRW 4.865,00 | KRW 4.960,00 | KRW 4.845,00 | 14,33K |
| 2026-07-13 | KRW 4.900,00 | -1,90 % | KRW 5.000,00 | KRW 5.020,00 | KRW 4.870,00 | 22,44K |
| 2026-07-10 | KRW 4.995,00 | +0,30 % | KRW 4.980,00 | KRW 5.040,00 | KRW 4.940,00 | 68,70K |
| 2026-07-09 | KRW 4.980,00 | -0,60 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.905,00 | 14,46K |
| 2026-07-08 | KRW 5.010,00 | +0,30 % | KRW 4.935,00 | KRW 5.040,00 | KRW 4.935,00 | 24,26K |
| 2026-07-07 | KRW 4.995,00 | -1,09 % | KRW 5.040,00 | KRW 5.080,00 | KRW 4.940,00 | 13,70K |
| 2026-07-06 | KRW 5.050,00 | +1,41 % | KRW 4.980,00 | KRW 5.050,00 | KRW 4.975,00 | 9,44K |
| 2026-07-03 | KRW 4.980,00 | +0,61 % | KRW 4.950,00 | KRW 5.020,00 | KRW 4.930,00 | 14,11K |
| 2026-07-02 | KRW 4.950,00 | -0,70 % | KRW 4.985,00 | KRW 5.000,00 | KRW 4.910,00 | 12,04K |
| 2026-07-01 | KRW 4.985,00 | +0,10 % | KRW 4.975,00 | KRW 5.020,00 | KRW 4.875,00 | 26,71K |
| 2026-06-30 | KRW 4.980,00 | +0,30 % | KRW 4.965,00 | KRW 4.980,00 | KRW 4.865,00 | 20,09K |
| 2026-06-29 | KRW 4.965,00 | +5,19 % | KRW 4.745,00 | KRW 4.980,00 | KRW 4.720,00 | 38,61K |
| 2026-06-26 | KRW 4.720,00 | -2,88 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.700,00 | 41,18K |
| 2026-06-25 | KRW 4.860,00 | +0,62 % | KRW 4.830,00 | KRW 4.900,00 | KRW 4.745,00 | 35,01K |
| 2026-06-24 | KRW 4.830,00 | +0,52 % | KRW 4.805,00 | KRW 4.905,00 | KRW 4.745,00 | 59,49K |
| 2026-06-23 | KRW 4.805,00 | -3,90 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.805,00 | 39,12K |
| 2026-06-22 | KRW 5.000,00 | -1,19 % | KRW 5.030,00 | KRW 5.050,00 | KRW 4.955,00 | 16,04K |
| 2026-06-19 | KRW 5.060,00 | -2,13 % | KRW 5.170,00 | KRW 5.220,00 | KRW 5.000,00 | 22,36K |
| 2026-06-18 | KRW 5.170,00 | -1,15 % | KRW 5.230,00 | KRW 5.230,00 | KRW 5.090,00 | 18,47K |
| 2026-06-17 | KRW 5.230,00 | -0,19 % | KRW 5.230,00 | KRW 5.230,00 | KRW 5.150,00 | 14,73K |
| 2026-06-16 | KRW 5.240,00 | +1,35 % | KRW 5.200,00 | KRW 5.280,00 | KRW 5.090,00 | 51,09K |
| 2026-06-15 | KRW 5.170,00 | -1,52 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.150,00 | 39,64K |
| 2026-06-12 | KRW 5.250,00 | +2,94 % | KRW 5.100,00 | KRW 5.420,00 | KRW 5.100,00 | 90,04K |
| 2026-06-11 | KRW 5.100,00 | +2,62 % | KRW 5.020,00 | KRW 5.220,00 | KRW 4.950,00 | 82,21K |
| 2026-06-10 | KRW 4.970,00 | 0,00 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.895,00 | 32,06K |
| 2026-06-09 | KRW 4.970,00 | +2,37 % | KRW 4.860,00 | KRW 5.080,00 | KRW 4.860,00 | 28,56K |
| 2026-06-08 | KRW 4.855,00 | -2,31 % | KRW 4.860,00 | KRW 4.955,00 | KRW 4.805,00 | 67,96K |
| 2026-06-05 | KRW 4.970,00 | -0,40 % | KRW 5.040,00 | KRW 5.060,00 | KRW 4.945,00 | 27,37K |
| 2026-06-04 | KRW 4.990,00 | +0,30 % | KRW 4.980,00 | KRW 5.070,00 | KRW 4.890,00 | 38,52K |
| 2026-06-02 | KRW 4.975,00 | -1,87 % | KRW 4.950,00 | KRW 5.060,00 | KRW 4.900,00 | 64,47K |
| 2026-06-01 | KRW 5.070,00 | -2,69 % | KRW 5.210,00 | KRW 5.210,00 | KRW 4.960,00 | 53,49K |
| 2026-05-29 | KRW 5.210,00 | -0,38 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.130,00 | 18,92K |
| 2026-05-28 | KRW 5.230,00 | -0,95 % | KRW 5.300,00 | KRW 5.320,00 | KRW 5.100,00 | 58,98K |
| 2026-05-27 | KRW 5.280,00 | +0,19 % | KRW 5.310,00 | KRW 5.310,00 | KRW 5.220,00 | 57,43K |
| 2026-05-26 | KRW 5.270,00 | -1,86 % | KRW 5.410,00 | KRW 5.450,00 | KRW 5.270,00 | 47,16K |
| 2026-05-22 | KRW 5.370,00 | +1,32 % | KRW 5.300,00 | KRW 5.390,00 | KRW 5.300,00 | 27,60K |