Markt geöffnet· · 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 4.500,00 | +1,93 % | KRW 4.460,00 | KRW 4.500,00 | KRW 4.390,00 | 68,39K |
| 2026-09-30 | KRW 4.415,00 | +0,80 % | KRW 4.400,00 | KRW 4.535,00 | KRW 4.400,00 | 82,50K |
| 2026-09-29 | KRW 4.380,00 | -3,10 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.330,00 | 122,62K |
| 2026-09-28 | KRW 4.520,00 | +1,12 % | KRW 4.500,00 | KRW 4.570,00 | KRW 4.445,00 | 68,10K |
| 2026-09-23 | KRW 4.470,00 | -1,54 % | KRW 4.580,00 | KRW 4.605,00 | KRW 4.450,00 | 70,04K |
| 2026-09-22 | KRW 4.540,00 | 0,00 % | KRW 4.560,00 | KRW 4.620,00 | KRW 4.540,00 | 60,79K |
| 2026-09-21 | KRW 4.540,00 | -1,52 % | KRW 4.625,00 | KRW 4.625,00 | KRW 4.520,00 | 122,18K |
| 2026-09-18 | KRW 4.610,00 | -2,12 % | KRW 4.710,00 | KRW 4.740,00 | KRW 4.605,00 | 155,99K |
| 2026-09-17 | KRW 4.710,00 | +5,84 % | KRW 4.465,00 | KRW 4.945,00 | KRW 4.465,00 | 509,18K |
| 2026-09-16 | KRW 4.450,00 | -1,22 % | KRW 4.520,00 | KRW 4.520,00 | KRW 4.445,00 | 94,84K |
| 2026-09-15 | KRW 4.505,00 | -2,70 % | KRW 4.600,00 | KRW 4.610,00 | KRW 4.460,00 | 116,64K |
| 2026-09-14 | KRW 4.630,00 | -0,22 % | KRW 4.580,00 | KRW 4.665,00 | KRW 4.560,00 | 92,10K |
| 2026-09-11 | KRW 4.640,00 | -0,22 % | KRW 4.600,00 | KRW 4.750,00 | KRW 4.545,00 | 70,80K |
| 2026-09-10 | KRW 4.650,00 | -0,32 % | KRW 4.695,00 | KRW 4.715,00 | KRW 4.545,00 | 87,40K |
| 2026-09-09 | KRW 4.665,00 | +2,64 % | KRW 4.555,00 | KRW 4.740,00 | KRW 4.555,00 | 114,35K |
| 2026-09-08 | KRW 4.545,00 | -1,73 % | KRW 4.625,00 | KRW 4.710,00 | KRW 4.545,00 | 113,91K |
| 2026-09-07 | KRW 4.625,00 | +0,33 % | KRW 4.630,00 | KRW 4.685,00 | KRW 4.570,00 | 70,22K |
| 2026-09-04 | KRW 4.610,00 | -0,22 % | KRW 4.630,00 | KRW 4.660,00 | KRW 4.575,00 | 51,27K |
| 2026-09-03 | KRW 4.620,00 | +1,32 % | KRW 4.600,00 | KRW 4.850,00 | KRW 4.490,00 | 162,32K |
| 2026-09-02 | KRW 4.560,00 | -3,90 % | KRW 4.600,00 | KRW 4.800,00 | KRW 4.500,00 | 107,51K |
| 2026-09-01 | KRW 4.745,00 | -0,32 % | KRW 4.760,00 | KRW 4.820,00 | KRW 4.685,00 | 82,57K |
| 2026-08-31 | KRW 4.760,00 | -2,06 % | KRW 4.780,00 | KRW 4.800,00 | KRW 4.600,00 | 78,68K |
| 2026-08-28 | KRW 4.860,00 | -0,31 % | KRW 4.875,00 | KRW 4.970,00 | KRW 4.800,00 | 71,89K |
| 2026-08-27 | KRW 4.875,00 | +0,41 % | KRW 4.820,00 | KRW 5.020,00 | KRW 4.820,00 | 175,29K |
| 2026-08-26 | KRW 4.855,00 | +1,57 % | KRW 4.780,00 | KRW 4.890,00 | KRW 4.760,00 | 102,26K |
| 2026-08-25 | KRW 4.780,00 | +3,02 % | KRW 4.590,00 | KRW 4.795,00 | KRW 4.490,00 | 138,86K |
| 2026-08-24 | KRW 4.640,00 | +1,09 % | KRW 4.590,00 | KRW 4.730,00 | KRW 4.565,00 | 86,72K |
| 2026-08-21 | KRW 4.590,00 | -3,47 % | KRW 4.730,00 | KRW 4.800,00 | KRW 4.550,00 | 111,02K |
| 2026-08-20 | KRW 4.755,00 | +0,32 % | KRW 4.770,00 | KRW 4.890,00 | KRW 4.735,00 | 125,47K |
| 2026-08-19 | KRW 4.740,00 | -2,27 % | KRW 4.750,00 | KRW 4.880,00 | KRW 4.645,00 | 224,22K |
| 2026-08-18 | KRW 4.850,00 | -4,15 % | KRW 5.070,00 | KRW 5.180,00 | KRW 4.820,00 | 196,38K |
| 2026-08-14 | KRW 5.060,00 | +2,85 % | KRW 5.070,00 | KRW 5.180,00 | KRW 4.945,00 | 225,76K |
| 2026-08-13 | KRW 4.920,00 | 0,00 % | KRW 4.980,00 | KRW 5.130,00 | KRW 4.900,00 | 248,27K |
| 2026-08-12 | KRW 4.920,00 | +0,72 % | KRW 4.900,00 | KRW 4.965,00 | KRW 4.810,00 | 161,38K |
| 2026-08-11 | KRW 4.885,00 | -0,31 % | KRW 4.840,00 | KRW 4.970,00 | KRW 4.785,00 | 163,84K |
| 2026-08-10 | KRW 4.900,00 | +6,52 % | KRW 4.650,00 | KRW 4.910,00 | KRW 4.650,00 | 210,64K |
| 2026-08-07 | KRW 4.600,00 | -1,71 % | KRW 4.680,00 | KRW 4.730,00 | KRW 4.495,00 | 184,07K |
| 2026-08-06 | KRW 4.680,00 | -3,51 % | KRW 4.850,00 | KRW 4.950,00 | KRW 4.640,00 | 244,28K |
| 2026-08-05 | KRW 4.850,00 | +6,83 % | KRW 4.595,00 | KRW 4.885,00 | KRW 4.595,00 | 317,89K |
| 2026-08-04 | KRW 4.540,00 | +5,34 % | KRW 4.300,00 | KRW 4.545,00 | KRW 4.300,00 | 215,89K |
| 2026-08-03 | KRW 4.310,00 | 0,00 % | KRW 4.265,00 | KRW 4.450,00 | KRW 4.200,00 | 240,68K |
| 2026-07-31 | KRW 4.310,00 | +9,81 % | KRW 3.970,00 | KRW 4.380,00 | KRW 3.960,00 | 544,24K |
| 2026-07-30 | KRW 3.925,00 | +2,75 % | KRW 3.530,00 | KRW 4.135,00 | KRW 3.530,00 | 577,06K |
| 2026-07-29 | KRW 3.820,00 | -7,51 % | KRW 4.130,00 | KRW 4.265,00 | KRW 3.755,00 | 839,87K |
| 2026-07-28 | KRW 4.130,00 | -8,73 % | KRW 4.400,00 | KRW 5.160,00 | KRW 4.075,00 | 5,69M |
| 2026-07-27 | KRW 4.525,00 | -4,23 % | KRW 4.730,00 | KRW 4.745,00 | KRW 4.450,00 | 348,99K |
| 2026-07-24 | KRW 4.725,00 | +2,83 % | KRW 4.540,00 | KRW 5.420,00 | KRW 4.535,00 | 2,67M |
| 2026-07-23 | KRW 4.595,00 | +5,75 % | KRW 4.315,00 | KRW 4.605,00 | KRW 4.315,00 | 188,31K |
| 2026-07-22 | KRW 4.345,00 | +3,58 % | KRW 4.250,00 | KRW 4.480,00 | KRW 4.250,00 | 195,54K |
| 2026-07-21 | KRW 4.195,00 | -0,12 % | KRW 4.180,00 | KRW 4.280,00 | KRW 4.000,00 | 145,59K |
| 2026-07-20 | KRW 4.200,00 | -6,46 % | KRW 4.660,00 | KRW 4.660,00 | KRW 4.195,00 | 276,02K |
| 2026-07-16 | KRW 4.490,00 | +0,90 % | KRW 4.620,00 | KRW 4.640,00 | KRW 4.345,00 | 245,10K |
| 2026-07-15 | KRW 4.450,00 | +4,09 % | KRW 4.315,00 | KRW 4.570,00 | KRW 4.250,00 | 172,96K |
| 2026-07-14 | KRW 4.275,00 | -4,89 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.150,00 | 256,05K |
| 2026-07-13 | KRW 4.495,00 | -3,95 % | KRW 4.680,00 | KRW 4.855,00 | KRW 4.470,00 | 199,23K |
| 2026-07-10 | KRW 4.680,00 | +8,71 % | KRW 4.315,00 | KRW 4.740,00 | KRW 4.315,00 | 248,69K |
| 2026-07-09 | KRW 4.305,00 | -0,58 % | KRW 4.310,00 | KRW 4.590,00 | KRW 4.270,00 | 203,37K |
| 2026-07-08 | KRW 4.330,00 | -3,88 % | KRW 4.400,00 | KRW 4.570,00 | KRW 4.020,00 | 368,21K |
| 2026-07-07 | KRW 4.505,00 | -6,34 % | KRW 4.610,00 | KRW 4.695,00 | KRW 4.400,00 | 236,11K |
| 2026-07-06 | KRW 4.810,00 | -0,21 % | KRW 4.820,00 | KRW 5.000,00 | KRW 4.650,00 | 123,20K |
| 2026-07-03 | KRW 4.820,00 | +1,05 % | KRW 4.745,00 | KRW 4.840,00 | KRW 4.565,00 | 217,64K |
| 2026-07-02 | KRW 4.770,00 | -4,41 % | KRW 5.010,00 | KRW 5.020,00 | KRW 4.710,00 | 193,57K |
| 2026-07-01 | KRW 4.990,00 | +3,42 % | KRW 4.895,00 | KRW 5.070,00 | KRW 4.790,00 | 232,11K |
| 2026-06-30 | KRW 4.825,00 | -3,21 % | KRW 4.970,00 | KRW 5.030,00 | KRW 4.775,00 | 113,89K |
| 2026-06-29 | KRW 4.985,00 | +9,68 % | KRW 4.440,00 | KRW 5.020,00 | KRW 4.440,00 | 203,28K |
| 2026-06-26 | KRW 4.545,00 | -5,61 % | KRW 4.695,00 | KRW 4.750,00 | KRW 4.445,00 | 267,99K |
| 2026-06-25 | KRW 4.815,00 | -2,33 % | KRW 4.930,00 | KRW 5.100,00 | KRW 4.815,00 | 194,51K |
| 2026-06-24 | KRW 4.930,00 | +1,44 % | KRW 4.775,00 | KRW 5.020,00 | KRW 4.710,00 | 261,27K |
| 2026-06-23 | KRW 4.860,00 | -9,67 % | KRW 5.150,00 | KRW 5.300,00 | KRW 4.855,00 | 391,12K |
| 2026-06-22 | KRW 5.380,00 | +1,13 % | KRW 6.440,00 | KRW 6.440,00 | KRW 5.330,00 | 1,55M |
| 2026-06-19 | KRW 5.320,00 | -5,67 % | KRW 5.620,00 | KRW 5.640,00 | KRW 5.060,00 | 195,93K |
| 2026-06-18 | KRW 5.640,00 | -5,05 % | KRW 5.920,00 | KRW 5.920,00 | KRW 5.640,00 | 98,91K |
| 2026-06-17 | KRW 5.940,00 | +2,06 % | KRW 5.900,00 | KRW 6.100,00 | KRW 5.800,00 | 192,26K |
| 2026-06-16 | KRW 5.820,00 | +0,69 % | KRW 5.800,00 | KRW 6.000,00 | KRW 5.760,00 | 117,69K |
| 2026-06-15 | KRW 5.780,00 | +5,47 % | KRW 5.610,00 | KRW 5.840,00 | KRW 5.610,00 | 195,87K |
| 2026-06-12 | KRW 5.480,00 | +4,58 % | KRW 5.380,00 | KRW 5.620,00 | KRW 5.360,00 | 187,95K |
| 2026-06-11 | KRW 5.240,00 | +0,19 % | KRW 5.060,00 | KRW 5.260,00 | KRW 4.955,00 | 131,20K |
| 2026-06-10 | KRW 5.230,00 | +1,75 % | KRW 5.120,00 | KRW 5.340,00 | KRW 5.080,00 | 166,01K |
| 2026-06-09 | KRW 5.140,00 | +3,42 % | KRW 4.860,00 | KRW 5.230,00 | KRW 4.860,00 | 319,07K |
| 2026-06-08 | KRW 4.970,00 | -7,96 % | KRW 5.050,00 | KRW 5.160,00 | KRW 4.950,00 | 202,50K |
| 2026-06-05 | KRW 5.400,00 | -4,93 % | KRW 5.560,00 | KRW 5.620,00 | KRW 5.280,00 | 221,09K |
| 2026-06-04 | KRW 5.680,00 | +1,79 % | KRW 5.790,00 | KRW 6.000,00 | KRW 5.580,00 | 384,20K |
| 2026-06-02 | KRW 5.580,00 | -1,93 % | KRW 5.460,00 | KRW 5.610,00 | KRW 5.360,00 | 268,25K |
| 2026-06-01 | KRW 5.690,00 | -5,48 % | KRW 5.780,00 | KRW 6.030,00 | KRW 5.690,00 | 280,30K |
| 2026-05-29 | KRW 6.020,00 | -3,37 % | KRW 6.320,00 | KRW 6.390,00 | KRW 5.960,00 | 164,15K |
| 2026-05-28 | KRW 6.230,00 | -4,74 % | KRW 6.540,00 | KRW 6.590,00 | KRW 6.010,00 | 213,77K |
| 2026-05-27 | KRW 6.540,00 | -5,35 % | KRW 6.830,00 | KRW 6.850,00 | KRW 6.520,00 | 184,48K |
| 2026-05-26 | KRW 6.910,00 | +2,07 % | KRW 6.890,00 | KRW 7.170,00 | KRW 6.750,00 | 283,07K |
| 2026-05-22 | KRW 6.770,00 | +3,36 % | KRW 6.670,00 | KRW 6.880,00 | KRW 6.560,00 | 207,57K |
| 2026-05-21 | KRW 6.550,00 | +3,48 % | KRW 6.460,00 | KRW 6.580,00 | KRW 6.410,00 | 173,54K |