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 3.860,00 | -0,39 % | KRW 3.895,00 | KRW 3.935,00 | KRW 3.850,00 | 15,95K |
| 2026-10-01 | KRW 3.875,00 | +0,78 % | KRW 3.850,00 | KRW 3.900,00 | KRW 3.850,00 | 11,56K |
| 2026-09-30 | KRW 3.845,00 | -1,91 % | KRW 3.955,00 | KRW 3.965,00 | KRW 3.845,00 | 13,81K |
| 2026-09-29 | KRW 3.920,00 | -1,38 % | KRW 3.900,00 | KRW 3.970,00 | KRW 3.900,00 | 13,48K |
| 2026-09-28 | KRW 3.975,00 | 0,00 % | KRW 3.985,00 | KRW 4.000,00 | KRW 3.730,00 | 14,89K |
| 2026-09-23 | KRW 3.975,00 | +0,13 % | KRW 3.975,00 | KRW 4.050,00 | KRW 3.940,00 | 23,53K |
| 2026-09-22 | KRW 3.970,00 | -0,50 % | KRW 4.015,00 | KRW 4.015,00 | KRW 3.960,00 | 9,96K |
| 2026-09-21 | KRW 3.990,00 | -2,33 % | KRW 4.085,00 | KRW 4.085,00 | KRW 3.970,00 | 10,42K |
| 2026-09-18 | KRW 4.085,00 | +0,62 % | KRW 4.170,00 | KRW 4.170,00 | KRW 4.045,00 | 9,10K |
| 2026-09-17 | KRW 4.060,00 | +1,12 % | KRW 4.015,00 | KRW 4.120,00 | KRW 4.015,00 | 12,98K |
| 2026-09-16 | KRW 4.015,00 | -0,86 % | KRW 4.100,00 | KRW 4.170,00 | KRW 3.995,00 | 10,34K |
| 2026-09-15 | KRW 4.050,00 | -1,70 % | KRW 4.115,00 | KRW 4.185,00 | KRW 3.995,00 | 6,84K |
| 2026-09-14 | KRW 4.120,00 | +3,78 % | KRW 4.000,00 | KRW 4.210,00 | KRW 3.915,00 | 67,62K |
| 2026-09-11 | KRW 3.970,00 | 0,00 % | KRW 3.970,00 | KRW 4.025,00 | KRW 3.940,00 | 21,25K |
| 2026-09-10 | KRW 3.970,00 | -3,17 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.930,00 | 26,12K |
| 2026-09-09 | KRW 4.100,00 | +4,59 % | KRW 3.930,00 | KRW 4.115,00 | KRW 3.835,00 | 49,70K |
| 2026-09-08 | KRW 3.920,00 | -0,38 % | KRW 3.955,00 | KRW 3.990,00 | KRW 3.860,00 | 24,78K |
| 2026-09-07 | KRW 3.935,00 | -1,50 % | KRW 3.995,00 | KRW 4.005,00 | KRW 3.780,00 | 35,12K |
| 2026-09-04 | KRW 3.995,00 | 0,00 % | KRW 3.970,00 | KRW 4.015,00 | KRW 3.940,00 | 21,08K |
| 2026-09-03 | KRW 3.995,00 | -0,75 % | KRW 4.025,00 | KRW 4.050,00 | KRW 3.935,00 | 11,88K |
| 2026-09-02 | KRW 4.025,00 | +0,63 % | KRW 3.995,00 | KRW 4.030,00 | KRW 3.950,00 | 15,52K |
| 2026-09-01 | KRW 4.000,00 | -0,25 % | KRW 3.930,00 | KRW 4.010,00 | KRW 3.910,00 | 27,26K |
| 2026-08-31 | KRW 4.010,00 | +0,25 % | KRW 3.965,00 | KRW 4.045,00 | KRW 3.925,00 | 12,33K |
| 2026-08-28 | KRW 4.000,00 | 0,00 % | KRW 4.000,00 | KRW 4.020,00 | KRW 3.935,00 | 18,56K |
| 2026-08-27 | KRW 4.000,00 | +1,01 % | KRW 3.965,00 | KRW 4.050,00 | KRW 3.950,00 | 12,90K |
| 2026-08-26 | KRW 3.960,00 | -1,98 % | KRW 4.040,00 | KRW 4.060,00 | KRW 3.890,00 | 15,42K |
| 2026-08-25 | KRW 4.040,00 | +0,50 % | KRW 4.020,00 | KRW 4.090,00 | KRW 3.855,00 | 27,04K |
| 2026-08-24 | KRW 4.020,00 | -4,06 % | KRW 4.190,00 | KRW 4.210,00 | KRW 4.000,00 | 24,46K |
| 2026-08-21 | KRW 4.190,00 | +0,96 % | KRW 4.150,00 | KRW 4.220,00 | KRW 4.000,00 | 58,13K |
| 2026-08-20 | KRW 4.150,00 | -3,82 % | KRW 4.410,00 | KRW 4.425,00 | KRW 4.085,00 | 110,94K |
| 2026-08-19 | KRW 4.315,00 | +3,23 % | KRW 4.190,00 | KRW 5.380,00 | KRW 4.095,00 | 553,89K |
| 2026-08-18 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-08-14 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-08-13 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-08-12 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-08-11 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-08-10 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-08-07 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-08-06 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-08-05 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-08-04 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-08-03 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-07-31 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-07-30 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-07-29 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-07-28 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-07-27 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.180,00 | 0 |
| 2026-07-24 | KRW 4.180,00 | -1,76 % | KRW 4.195,00 | KRW 4.305,00 | KRW 4.150,00 | 37,52K |
| 2026-07-23 | KRW 4.255,00 | +0,83 % | KRW 4.220,00 | KRW 4.270,00 | KRW 4.170,00 | 58,73K |
| 2026-07-22 | KRW 4.220,00 | -2,76 % | KRW 4.310,00 | KRW 4.450,00 | KRW 4.150,00 | 75,21K |
| 2026-07-21 | KRW 4.340,00 | -2,25 % | KRW 4.310,00 | KRW 4.465,00 | KRW 4.250,00 | 25,81K |
| 2026-07-20 | KRW 4.440,00 | -1,44 % | KRW 4.480,00 | KRW 4.500,00 | KRW 4.355,00 | 39,89K |
| 2026-07-16 | KRW 4.505,00 | +0,56 % | KRW 4.480,00 | KRW 4.525,00 | KRW 4.250,00 | 18,51K |
| 2026-07-15 | KRW 4.480,00 | +3,11 % | KRW 4.310,00 | KRW 4.545,00 | KRW 4.310,00 | 28,80K |
| 2026-07-14 | KRW 4.345,00 | -3,01 % | KRW 4.345,00 | KRW 4.465,00 | KRW 4.210,00 | 39,27K |
| 2026-07-13 | KRW 4.480,00 | -2,08 % | KRW 4.530,00 | KRW 4.650,00 | KRW 4.350,00 | 43,64K |
| 2026-07-10 | KRW 4.575,00 | +3,62 % | KRW 4.415,00 | KRW 4.605,00 | KRW 4.300,00 | 46,58K |
| 2026-07-09 | KRW 4.415,00 | 0,00 % | KRW 4.415,00 | KRW 4.510,00 | KRW 4.310,00 | 20,02K |
| 2026-07-08 | KRW 4.415,00 | -1,56 % | KRW 4.440,00 | KRW 4.580,00 | KRW 4.395,00 | 32,00K |
| 2026-07-07 | KRW 4.485,00 | -2,82 % | KRW 4.610,00 | KRW 4.625,00 | KRW 4.460,00 | 42,70K |
| 2026-07-06 | KRW 4.615,00 | -0,97 % | KRW 4.650,00 | KRW 4.700,00 | KRW 4.545,00 | 24,55K |
| 2026-07-03 | KRW 4.660,00 | 0,00 % | KRW 4.660,00 | KRW 4.700,00 | KRW 4.575,00 | 26,43K |
| 2026-07-02 | KRW 4.660,00 | -4,21 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.555,00 | 64,52K |
| 2026-07-01 | KRW 4.865,00 | +0,10 % | KRW 4.860,00 | KRW 4.955,00 | KRW 4.780,00 | 57,24K |
| 2026-06-30 | KRW 4.860,00 | 0,00 % | KRW 4.815,00 | KRW 5.000,00 | KRW 4.805,00 | 47,77K |
| 2026-06-29 | KRW 4.860,00 | +6,00 % | KRW 4.580,00 | KRW 4.915,00 | KRW 4.490,00 | 85,85K |
| 2026-06-26 | KRW 4.585,00 | -2,55 % | KRW 4.705,00 | KRW 4.750,00 | KRW 4.490,00 | 92,51K |
| 2026-06-25 | KRW 4.705,00 | -0,63 % | KRW 4.740,00 | KRW 4.875,00 | KRW 4.655,00 | 99,53K |
| 2026-06-24 | KRW 4.735,00 | 0,00 % | KRW 4.740,00 | KRW 4.845,00 | KRW 4.545,00 | 108,37K |
| 2026-06-23 | KRW 4.735,00 | -5,86 % | KRW 5.000,00 | KRW 5.070,00 | KRW 4.675,00 | 159,56K |
| 2026-06-22 | KRW 5.030,00 | +1,72 % | KRW 4.990,00 | KRW 5.185,00 | KRW 4.915,00 | 94,11K |
| 2026-06-19 | KRW 4.945,00 | -6,96 % | KRW 5.320,00 | KRW 5.380,00 | KRW 4.835,00 | 145,31K |
| 2026-06-18 | KRW 5.315,00 | -2,74 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.295,00 | 88,48K |
| 2026-06-17 | KRW 5.465,00 | +0,92 % | KRW 5.415,00 | KRW 5.530,00 | KRW 5.400,00 | 50,19K |
| 2026-06-16 | KRW 5.415,00 | +3,24 % | KRW 5.260,00 | KRW 5.445,00 | KRW 5.235,00 | 99,84K |
| 2026-06-15 | KRW 5.245,00 | +2,74 % | KRW 5.200,00 | KRW 5.295,00 | KRW 5.105,00 | 79,10K |
| 2026-06-12 | KRW 5.105,00 | +2,61 % | KRW 5.020,00 | KRW 5.245,00 | KRW 5.010,00 | 62,86K |
| 2026-06-11 | KRW 4.975,00 | +3,00 % | KRW 4.830,00 | KRW 5.100,00 | KRW 4.750,00 | 74,97K |
| 2026-06-10 | KRW 4.830,00 | -3,30 % | KRW 5.000,00 | KRW 5.100,00 | KRW 4.800,00 | 375 |
| 2026-06-09 | KRW 4.995,00 | +0,60 % | KRW 4.975,00 | KRW 5.295,00 | KRW 4.915,00 | 86,93K |
| 2026-06-08 | KRW 4.965,00 | -0,10 % | KRW 4.675,00 | KRW 5.110,00 | KRW 4.675,00 | 124,15K |
| 2026-06-05 | KRW 4.970,00 | -2,26 % | KRW 5.135,00 | KRW 5.135,00 | KRW 4.795,00 | 100,09K |
| 2026-06-04 | KRW 5.085,00 | -0,88 % | KRW 5.135,00 | KRW 5.210,00 | KRW 4.945,00 | 104,50K |
| 2026-06-02 | KRW 5.130,00 | +1,89 % | KRW 5.030,00 | KRW 5.200,00 | KRW 4.860,00 | 169,26K |
| 2026-06-01 | KRW 5.035,00 | -0,30 % | KRW 5.005,00 | KRW 5.195,00 | KRW 4.780,00 | 303,99K |
| 2026-05-29 | KRW 5.050,00 | -17,75 % | KRW 6.115,00 | KRW 6.335,00 | KRW 5.010,00 | 950,46K |
| 2026-05-28 | KRW 6.140,00 | -4,51 % | KRW 6.400,00 | KRW 6.400,00 | KRW 5.965,00 | 268,84K |
| 2026-05-27 | KRW 6.430,00 | +3,63 % | KRW 6.225,00 | KRW 7.230,00 | KRW 6.180,00 | 1,35M |
| 2026-05-26 | KRW 6.205,00 | +7,54 % | KRW 5.825,00 | KRW 6.335,00 | KRW 5.775,00 | 353,95K |
| 2026-05-22 | KRW 5.770,00 | +0,17 % | KRW 5.800,00 | KRW 5.930,00 | KRW 5.760,00 | 77,27K |