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 6.480,00 | +0,62 % | KRW 6.440,00 | KRW 6.560,00 | KRW 6.410,00 | 36,93K |
| 2026-10-01 | KRW 6.440,00 | +2,55 % | KRW 6.220,00 | KRW 6.510,00 | KRW 6.080,00 | 40,12K |
| 2026-09-30 | KRW 6.280,00 | +2,61 % | KRW 6.100,00 | KRW 6.350,00 | KRW 6.090,00 | 54,98K |
| 2026-09-29 | KRW 6.120,00 | 0,00 % | KRW 6.120,00 | KRW 6.130,00 | KRW 6.080,00 | 1,41K |
| 2026-09-28 | KRW 6.120,00 | 0,00 % | KRW 6.080,00 | KRW 6.170,00 | KRW 6.080,00 | 4,17K |
| 2026-09-23 | KRW 6.120,00 | +0,16 % | KRW 6.110,00 | KRW 6.140,00 | KRW 6.080,00 | 5,16K |
| 2026-09-22 | KRW 6.110,00 | -0,49 % | KRW 6.150,00 | KRW 6.150,00 | KRW 6.070,00 | 4,72K |
| 2026-09-21 | KRW 6.140,00 | +0,66 % | KRW 6.080,00 | KRW 6.190,00 | KRW 6.040,00 | 27,22K |
| 2026-09-18 | KRW 6.100,00 | +0,66 % | KRW 6.050,00 | KRW 6.120,00 | KRW 6.000,00 | 20,62K |
| 2026-09-17 | KRW 6.060,00 | +1,00 % | KRW 5.930,00 | KRW 6.080,00 | KRW 5.930,00 | 9,78K |
| 2026-09-16 | KRW 6.000,00 | -0,99 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.960,00 | 6,44K |
| 2026-09-15 | KRW 6.060,00 | +0,83 % | KRW 6.020,00 | KRW 6.100,00 | KRW 5.980,00 | 15,93K |
| 2026-09-14 | KRW 6.010,00 | -0,50 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.950,00 | 8,17K |
| 2026-09-11 | KRW 6.040,00 | -0,17 % | KRW 6.050,00 | KRW 6.080,00 | KRW 6.040,00 | 7,10K |
| 2026-09-10 | KRW 6.050,00 | 0,00 % | KRW 6.040,00 | KRW 6.080,00 | KRW 5.990,00 | 11,17K |
| 2026-09-09 | KRW 6.050,00 | -0,66 % | KRW 6.040,00 | KRW 6.090,00 | KRW 5.990,00 | 6,93K |
| 2026-09-08 | KRW 6.090,00 | +1,16 % | KRW 6.020,00 | KRW 6.090,00 | KRW 5.970,00 | 4,40K |
| 2026-09-07 | KRW 6.020,00 | -0,50 % | KRW 6.020,00 | KRW 6.080,00 | KRW 5.980,00 | 13,64K |
| 2026-09-04 | KRW 6.050,00 | +0,50 % | KRW 6.020,00 | KRW 6.110,00 | KRW 5.960,00 | 13,75K |
| 2026-09-03 | KRW 6.020,00 | -0,50 % | KRW 6.000,00 | KRW 6.100,00 | KRW 5.960,00 | 15,48K |
| 2026-09-02 | KRW 6.050,00 | -0,49 % | KRW 6.080,00 | KRW 6.080,00 | KRW 6.000,00 | 7,12K |
| 2026-09-01 | KRW 6.080,00 | +1,50 % | KRW 6.000,00 | KRW 6.080,00 | KRW 5.930,00 | 33,49K |
| 2026-08-31 | KRW 5.990,00 | 0,00 % | KRW 6.000,00 | KRW 6.020,00 | KRW 5.900,00 | 17,53K |
| 2026-08-28 | KRW 5.990,00 | +0,34 % | KRW 5.970,00 | KRW 6.030,00 | KRW 5.950,00 | 2,97K |
| 2026-08-27 | KRW 5.970,00 | -0,50 % | KRW 5.980,00 | KRW 6.000,00 | KRW 5.900,00 | 8,84K |
| 2026-08-26 | KRW 6.000,00 | +0,84 % | KRW 5.950,00 | KRW 6.020,00 | KRW 5.930,00 | 8,81K |
| 2026-08-25 | KRW 5.950,00 | 0,00 % | KRW 5.950,00 | KRW 6.010,00 | KRW 5.830,00 | 14,16K |
| 2026-08-24 | KRW 5.950,00 | +2,23 % | KRW 5.840,00 | KRW 6.050,00 | KRW 5.840,00 | 34,68K |
| 2026-08-21 | KRW 5.820,00 | -0,51 % | KRW 5.810,00 | KRW 5.880,00 | KRW 5.770,00 | 10,50K |
| 2026-08-20 | KRW 5.850,00 | -0,34 % | KRW 5.880,00 | KRW 5.930,00 | KRW 5.820,00 | 14,11K |
| 2026-08-19 | KRW 5.870,00 | -0,51 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.820,00 | 29,93K |
| 2026-08-18 | KRW 5.900,00 | -1,17 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.900,00 | 28,39K |
| 2026-08-14 | KRW 5.970,00 | +2,05 % | KRW 5.840,00 | KRW 5.980,00 | KRW 5.810,00 | 27,53K |
| 2026-08-13 | KRW 5.850,00 | -1,18 % | KRW 5.900,00 | KRW 5.960,00 | KRW 5.800,00 | 16,51K |
| 2026-08-12 | KRW 5.920,00 | +1,37 % | KRW 5.750,00 | KRW 6.010,00 | KRW 5.750,00 | 52,80K |
| 2026-08-11 | KRW 5.840,00 | +2,64 % | KRW 5.650,00 | KRW 5.890,00 | KRW 5.610,00 | 28,36K |
| 2026-08-10 | KRW 5.690,00 | +3,64 % | KRW 5.540,00 | KRW 5.700,00 | KRW 5.510,00 | 39,27K |
| 2026-08-07 | KRW 5.490,00 | +3,20 % | KRW 5.300,00 | KRW 5.510,00 | KRW 5.300,00 | 23,17K |
| 2026-08-06 | KRW 5.320,00 | +1,14 % | KRW 5.260,00 | KRW 5.380,00 | KRW 5.260,00 | 10,27K |
| 2026-08-05 | KRW 5.260,00 | 0,00 % | KRW 5.270,00 | KRW 5.410,00 | KRW 5.230,00 | 5,08K |
| 2026-08-04 | KRW 5.260,00 | +2,33 % | KRW 5.100,00 | KRW 5.380,00 | KRW 5.100,00 | 9,76K |
| 2026-08-03 | KRW 5.140,00 | +1,58 % | KRW 5.030,00 | KRW 5.210,00 | KRW 5.030,00 | 12,12K |
| 2026-07-31 | KRW 5.060,00 | +2,12 % | KRW 4.970,00 | KRW 5.130,00 | KRW 4.970,00 | 16,88K |
| 2026-07-30 | KRW 4.955,00 | -0,60 % | KRW 4.945,00 | KRW 5.110,00 | KRW 4.910,00 | 32,92K |
| 2026-07-29 | KRW 4.985,00 | -2,83 % | KRW 5.130,00 | KRW 5.190,00 | KRW 4.930,00 | 40,69K |
| 2026-07-28 | KRW 5.130,00 | -1,91 % | KRW 5.230,00 | KRW 5.230,00 | KRW 5.100,00 | 16,22K |
| 2026-07-27 | KRW 5.230,00 | +0,77 % | KRW 5.210,00 | KRW 5.260,00 | KRW 5.170,00 | 12,93K |
| 2026-07-24 | KRW 5.190,00 | -1,33 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.160,00 | 2,63K |
| 2026-07-23 | KRW 5.260,00 | +2,14 % | KRW 5.250,00 | KRW 5.260,00 | KRW 5.135,00 | 10,89K |
| 2026-07-22 | KRW 5.150,00 | -0,96 % | KRW 5.200,00 | KRW 5.350,00 | KRW 5.150,00 | 4,03K |
| 2026-07-21 | KRW 5.200,00 | +0,19 % | KRW 5.100,00 | KRW 5.280,00 | KRW 5.100,00 | 11,72K |
| 2026-07-20 | KRW 5.190,00 | -3,71 % | KRW 5.330,00 | KRW 5.350,00 | KRW 5.190,00 | 17,28K |
| 2026-07-16 | KRW 5.390,00 | +3,65 % | KRW 5.200,00 | KRW 5.440,00 | KRW 5.200,00 | 23,80K |
| 2026-07-15 | KRW 5.200,00 | +1,17 % | KRW 5.150,00 | KRW 5.250,00 | KRW 5.140,00 | 13,61K |
| 2026-07-14 | KRW 5.140,00 | +1,78 % | KRW 5.050,00 | KRW 5.140,00 | KRW 5.000,00 | 16,02K |
| 2026-07-13 | KRW 5.050,00 | -4,36 % | KRW 5.280,00 | KRW 5.290,00 | KRW 5.050,00 | 16,64K |
| 2026-07-10 | KRW 5.280,00 | +3,13 % | KRW 5.120,00 | KRW 5.280,00 | KRW 5.120,00 | 12,84K |
| 2026-07-09 | KRW 5.120,00 | +0,20 % | KRW 5.110,00 | KRW 5.180,00 | KRW 5.060,00 | 15,48K |
| 2026-07-08 | KRW 5.110,00 | -2,29 % | KRW 5.260,00 | KRW 5.300,00 | KRW 5.110,00 | 17,43K |
| 2026-07-07 | KRW 5.230,00 | -0,57 % | KRW 5.270,00 | KRW 5.330,00 | KRW 5.180,00 | 13,26K |
| 2026-07-06 | KRW 5.260,00 | 0,00 % | KRW 5.270,00 | KRW 5.370,00 | KRW 5.230,00 | 16,37K |
| 2026-07-03 | KRW 5.260,00 | +0,96 % | KRW 5.240,00 | KRW 5.270,00 | KRW 5.110,00 | 17,39K |
| 2026-07-02 | KRW 5.210,00 | 0,00 % | KRW 5.210,00 | KRW 5.320,00 | KRW 5.160,00 | 20,18K |
| 2026-07-01 | KRW 5.210,00 | -0,19 % | KRW 5.180,00 | KRW 5.270,00 | KRW 5.150,00 | 15,23K |
| 2026-06-30 | KRW 5.220,00 | +1,16 % | KRW 5.160,00 | KRW 5.280,00 | KRW 5.080,00 | 21,08K |
| 2026-06-29 | KRW 5.160,00 | +5,31 % | KRW 4.820,00 | KRW 5.170,00 | KRW 4.820,00 | 18,02K |
| 2026-06-26 | KRW 4.900,00 | -2,20 % | KRW 4.965,00 | KRW 4.970,00 | KRW 4.825,00 | 45,85K |
| 2026-06-25 | KRW 5.010,00 | +0,20 % | KRW 5.000,00 | KRW 5.130,00 | KRW 4.905,00 | 11,66K |
| 2026-06-24 | KRW 5.000,00 | +1,63 % | KRW 4.880,00 | KRW 5.050,00 | KRW 4.880,00 | 45,66K |
| 2026-06-23 | KRW 4.920,00 | -3,91 % | KRW 5.100,00 | KRW 5.120,00 | KRW 4.920,00 | 57,85K |
| 2026-06-22 | KRW 5.120,00 | -1,73 % | KRW 5.210,00 | KRW 5.280,00 | KRW 5.070,00 | 32,74K |
| 2026-06-19 | KRW 5.210,00 | -2,80 % | KRW 5.320,00 | KRW 5.340,00 | KRW 5.140,00 | 43,24K |
| 2026-06-18 | KRW 5.360,00 | -1,11 % | KRW 5.420,00 | KRW 5.430,00 | KRW 5.320,00 | 23,49K |
| 2026-06-17 | KRW 5.420,00 | +0,18 % | KRW 5.410,00 | KRW 5.430,00 | KRW 5.330,00 | 7,87K |
| 2026-06-16 | KRW 5.410,00 | 0,00 % | KRW 5.510,00 | KRW 5.550,00 | KRW 5.340,00 | 8,34K |
| 2026-06-15 | KRW 5.410,00 | +0,37 % | KRW 5.400,00 | KRW 5.460,00 | KRW 5.340,00 | 18,83K |
| 2026-06-12 | KRW 5.390,00 | +0,94 % | KRW 5.290,00 | KRW 5.560,00 | KRW 5.290,00 | 40,09K |
| 2026-06-11 | KRW 5.340,00 | +2,89 % | KRW 5.140,00 | KRW 5.340,00 | KRW 5.140,00 | 16,70K |
| 2026-06-10 | KRW 5.190,00 | +0,58 % | KRW 5.120,00 | KRW 5.300,00 | KRW 5.120,00 | 24,26K |
| 2026-06-09 | KRW 5.160,00 | +3,20 % | KRW 5.020,00 | KRW 5.220,00 | KRW 5.020,00 | 30,50K |
| 2026-06-08 | KRW 5.000,00 | -3,29 % | KRW 5.050,00 | KRW 5.170,00 | KRW 4.970,00 | 51,83K |
| 2026-06-05 | KRW 5.170,00 | 0,00 % | KRW 5.220,00 | KRW 5.400,00 | KRW 5.100,00 | 18,78K |
| 2026-06-04 | KRW 5.170,00 | 0,00 % | KRW 5.170,00 | KRW 5.370,00 | KRW 5.160,00 | 17,76K |
| 2026-06-02 | KRW 5.170,00 | -2,45 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.130,00 | 23,55K |
| 2026-06-01 | KRW 5.300,00 | -2,21 % | KRW 5.400,00 | KRW 5.420,00 | KRW 5.200,00 | 66,95K |
| 2026-05-29 | KRW 5.420,00 | -1,09 % | KRW 5.460,00 | KRW 5.530,00 | KRW 5.380,00 | 29,31K |
| 2026-05-28 | KRW 5.480,00 | +1,48 % | KRW 5.370,00 | KRW 5.730,00 | KRW 5.340,00 | 81,49K |
| 2026-05-27 | KRW 5.400,00 | -2,88 % | KRW 5.520,00 | KRW 5.570,00 | KRW 5.390,00 | 80,78K |
| 2026-05-26 | KRW 5.560,00 | -2,11 % | KRW 5.650,00 | KRW 5.720,00 | KRW 5.550,00 | 34,11K |
| 2026-05-22 | KRW 5.680,00 | +1,25 % | KRW 5.570,00 | KRW 5.730,00 | KRW 5.560,00 | 28,28K |