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 5.610,00 | -1,41 % | KRW 5.780,00 | KRW 5.780,00 | KRW 5.580,00 | 5,50K |
| 2026-10-01 | KRW 5.690,00 | -0,35 % | KRW 5.790,00 | KRW 5.800,00 | KRW 5.600,00 | 8,72K |
| 2026-09-30 | KRW 5.710,00 | -0,70 % | KRW 5.760,00 | KRW 5.800,00 | KRW 5.700,00 | 3,95K |
| 2026-09-29 | KRW 5.750,00 | -1,20 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.660,00 | 10,93K |
| 2026-09-28 | KRW 5.820,00 | +0,52 % | KRW 5.790,00 | KRW 5.910,00 | KRW 5.730,00 | 8,40K |
| 2026-09-23 | KRW 5.790,00 | -1,53 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.750,00 | 9,53K |
| 2026-09-22 | KRW 5.880,00 | +0,34 % | KRW 6.030,00 | KRW 6.120,00 | KRW 5.850,00 | 9,19K |
| 2026-09-21 | KRW 5.860,00 | -2,01 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.800,00 | 17,55K |
| 2026-09-18 | KRW 5.980,00 | +1,70 % | KRW 6.020,00 | KRW 6.120,00 | KRW 5.880,00 | 25,36K |
| 2026-09-17 | KRW 5.880,00 | -0,17 % | KRW 5.830,00 | KRW 6.000,00 | KRW 5.820,00 | 7,93K |
| 2026-09-16 | KRW 5.890,00 | -1,17 % | KRW 6.000,00 | KRW 6.050,00 | KRW 5.810,00 | 26,14K |
| 2026-09-15 | KRW 5.960,00 | +6,24 % | KRW 5.610,00 | KRW 6.200,00 | KRW 5.550,00 | 173,94K |
| 2026-09-14 | KRW 5.610,00 | -3,11 % | KRW 5.770,00 | KRW 5.790,00 | KRW 5.460,00 | 12,25K |
| 2026-09-11 | KRW 5.790,00 | +0,70 % | KRW 5.750,00 | KRW 5.850,00 | KRW 5.700,00 | 6,60K |
| 2026-09-10 | KRW 5.750,00 | -1,71 % | KRW 5.800,00 | KRW 5.840,00 | KRW 5.650,00 | 10,18K |
| 2026-09-09 | KRW 5.850,00 | -1,35 % | KRW 5.950,00 | KRW 6.050,00 | KRW 5.620,00 | 24,70K |
| 2026-09-08 | KRW 5.930,00 | +5,14 % | KRW 5.610,00 | KRW 6.070,00 | KRW 5.560,00 | 74,43K |
| 2026-09-07 | KRW 5.640,00 | +0,18 % | KRW 5.630,00 | KRW 5.660,00 | KRW 5.510,00 | 11,60K |
| 2026-09-04 | KRW 5.630,00 | 0,00 % | KRW 5.600,00 | KRW 5.630,00 | KRW 5.470,00 | 9,96K |
| 2026-09-03 | KRW 5.630,00 | +2,93 % | KRW 5.630,00 | KRW 5.650,00 | KRW 5.450,00 | 10,21K |
| 2026-09-02 | KRW 5.470,00 | -1,62 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.430,00 | 2,22K |
| 2026-09-01 | KRW 5.560,00 | 0,00 % | KRW 5.580,00 | KRW 5.690,00 | KRW 5.480,00 | 8,78K |
| 2026-08-31 | KRW 5.560,00 | -1,94 % | KRW 5.690,00 | KRW 5.690,00 | KRW 5.480,00 | 15,85K |
| 2026-08-28 | KRW 5.670,00 | +0,35 % | KRW 5.650,00 | KRW 5.730,00 | KRW 5.580,00 | 6,11K |
| 2026-08-27 | KRW 5.650,00 | -0,88 % | KRW 5.660,00 | KRW 5.780,00 | KRW 5.510,00 | 9,79K |
| 2026-08-26 | KRW 5.700,00 | +0,88 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.650,00 | 15,58K |
| 2026-08-25 | KRW 5.650,00 | +2,36 % | KRW 5.480,00 | KRW 5.670,00 | KRW 5.410,00 | 8,22K |
| 2026-08-24 | KRW 5.520,00 | +0,18 % | KRW 5.510,00 | KRW 5.590,00 | KRW 5.420,00 | 6,70K |
| 2026-08-21 | KRW 5.510,00 | -5,00 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.490,00 | 10,98K |
| 2026-08-20 | KRW 5.800,00 | +0,87 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.600,00 | 9,99K |
| 2026-08-19 | KRW 5.750,00 | +2,68 % | KRW 5.570,00 | KRW 5.770,00 | KRW 5.475,00 | 13,78K |
| 2026-08-18 | KRW 5.600,00 | -2,61 % | KRW 5.760,00 | KRW 6.000,00 | KRW 5.510,00 | 35,25K |
| 2026-08-14 | KRW 5.750,00 | +0,52 % | KRW 5.720,00 | KRW 5.840,00 | KRW 5.660,00 | 22,19K |
| 2026-08-13 | KRW 5.720,00 | -0,69 % | KRW 5.760,00 | KRW 5.790,00 | KRW 5.600,00 | 21,52K |
| 2026-08-12 | KRW 5.760,00 | -1,87 % | KRW 5.910,00 | KRW 5.920,00 | KRW 5.700,00 | 17,79K |
| 2026-08-11 | KRW 5.870,00 | +1,91 % | KRW 5.760,00 | KRW 5.900,00 | KRW 5.600,00 | 14,14K |
| 2026-08-10 | KRW 5.760,00 | +2,13 % | KRW 5.680,00 | KRW 5.770,00 | KRW 5.570,00 | 18,11K |
| 2026-08-07 | KRW 5.640,00 | +0,89 % | KRW 5.580,00 | KRW 5.720,00 | KRW 5.460,00 | 18,15K |
| 2026-08-06 | KRW 5.590,00 | +0,18 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.450,00 | 12,90K |
| 2026-08-05 | KRW 5.580,00 | +2,39 % | KRW 5.450,00 | KRW 5.670,00 | KRW 5.450,00 | 26,58K |
| 2026-08-04 | KRW 5.450,00 | +4,41 % | KRW 5.130,00 | KRW 5.470,00 | KRW 5.130,00 | 23,12K |
| 2026-08-03 | KRW 5.220,00 | -0,57 % | KRW 5.250,00 | KRW 5.360,00 | KRW 5.150,00 | 5,78K |
| 2026-07-31 | KRW 5.250,00 | +5,74 % | KRW 4.925,00 | KRW 5.250,00 | KRW 4.925,00 | 15,66K |
| 2026-07-30 | KRW 4.965,00 | -0,20 % | KRW 4.970,00 | KRW 5.070,00 | KRW 4.765,00 | 14,50K |
| 2026-07-29 | KRW 4.975,00 | -3,02 % | KRW 5.220,00 | KRW 5.220,00 | KRW 4.755,00 | 28,11K |
| 2026-07-28 | KRW 5.130,00 | -5,70 % | KRW 5.300,00 | KRW 5.350,00 | KRW 5.080,00 | 9,73K |
| 2026-07-27 | KRW 5.440,00 | +0,93 % | KRW 5.430,00 | KRW 5.550,00 | KRW 5.280,00 | 11,76K |
| 2026-07-24 | KRW 5.390,00 | -0,37 % | KRW 5.410,00 | KRW 5.545,00 | KRW 5.320,00 | 16,04K |
| 2026-07-23 | KRW 5.410,00 | +3,05 % | KRW 5.350,00 | KRW 5.600,00 | KRW 5.260,00 | 30,78K |
| 2026-07-22 | KRW 5.250,00 | -1,32 % | KRW 5.340,00 | KRW 5.450,00 | KRW 5.240,00 | 22,91K |
| 2026-07-21 | KRW 5.320,00 | -0,37 % | KRW 5.340,00 | KRW 5.340,00 | KRW 5.020,00 | 18,48K |
| 2026-07-20 | KRW 5.340,00 | +0,95 % | KRW 5.280,00 | KRW 5.340,00 | KRW 5.030,00 | 15,04K |
| 2026-07-16 | KRW 5.290,00 | -0,94 % | KRW 5.340,00 | KRW 5.430,00 | KRW 5.195,00 | 21,71K |
| 2026-07-15 | KRW 5.340,00 | +0,56 % | KRW 5.260,00 | KRW 5.520,00 | KRW 5.260,00 | 27,99K |
| 2026-07-14 | KRW 5.310,00 | -1,12 % | KRW 5.370,00 | KRW 5.540,00 | KRW 5.210,00 | 62,02K |
| 2026-07-13 | KRW 5.370,00 | -6,45 % | KRW 5.820,00 | KRW 6.060,00 | KRW 5.360,00 | 47,07K |
| 2026-07-10 | KRW 5.740,00 | +4,94 % | KRW 5.470,00 | KRW 5.780,00 | KRW 5.470,00 | 15,76K |
| 2026-07-09 | KRW 5.470,00 | +0,18 % | KRW 5.460,00 | KRW 5.670,00 | KRW 5.370,00 | 20,55K |
| 2026-07-08 | KRW 5.460,00 | -4,21 % | KRW 5.690,00 | KRW 5.800,00 | KRW 5.450,00 | 24,73K |
| 2026-07-07 | KRW 5.700,00 | -0,18 % | KRW 5.700,00 | KRW 5.790,00 | KRW 5.450,00 | 32,32K |
| 2026-07-06 | KRW 5.710,00 | +2,33 % | KRW 5.900,00 | KRW 5.930,00 | KRW 5.330,00 | 37,88K |
| 2026-07-03 | KRW 5.580,00 | -3,46 % | KRW 5.740,00 | KRW 5.770,00 | KRW 5.190,00 | 54,49K |
| 2026-07-02 | KRW 5.780,00 | -1,20 % | KRW 5.850,00 | KRW 6.250,00 | KRW 5.440,00 | 129,92K |
| 2026-07-01 | KRW 5.850,00 | +8,74 % | KRW 5.580,00 | KRW 5.900,00 | KRW 5.420,00 | 69,46K |
| 2026-06-30 | KRW 5.380,00 | -3,41 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.310,00 | 35,39K |
| 2026-06-29 | KRW 5.570,00 | +10,74 % | KRW 5.050,00 | KRW 5.570,00 | KRW 5.030,00 | 59,18K |
| 2026-06-26 | KRW 5.030,00 | +2,13 % | KRW 4.995,00 | KRW 5.140,00 | KRW 4.715,00 | 29,40K |
| 2026-06-25 | KRW 4.925,00 | +2,39 % | KRW 4.815,00 | KRW 5.160,00 | KRW 4.730,00 | 28,33K |
| 2026-06-24 | KRW 4.810,00 | +0,10 % | KRW 4.795,00 | KRW 4.860,00 | KRW 4.645,00 | 23,33K |
| 2026-06-23 | KRW 4.805,00 | -2,83 % | KRW 4.830,00 | KRW 4.890,00 | KRW 4.605,00 | 37,12K |
| 2026-06-22 | KRW 4.945,00 | -1,30 % | KRW 5.010,00 | KRW 5.060,00 | KRW 4.820,00 | 31,42K |
| 2026-06-19 | KRW 5.010,00 | -2,72 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.900,00 | 33,23K |
| 2026-06-18 | KRW 5.150,00 | -2,46 % | KRW 5.240,00 | KRW 5.300,00 | KRW 5.000,00 | 16,25K |
| 2026-06-17 | KRW 5.280,00 | -2,22 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.280,00 | 18,75K |
| 2026-06-16 | KRW 5.400,00 | +2,47 % | KRW 5.300,00 | KRW 5.720,00 | KRW 5.170,00 | 72,04K |
| 2026-06-15 | KRW 5.270,00 | +3,54 % | KRW 5.280,00 | KRW 5.340,00 | KRW 5.170,00 | 27,15K |
| 2026-06-12 | KRW 5.090,00 | +3,14 % | KRW 5.050,00 | KRW 5.290,00 | KRW 4.965,00 | 85,75K |
| 2026-06-11 | KRW 4.935,00 | +0,92 % | KRW 4.890,00 | KRW 4.950,00 | KRW 4.730,00 | 15,32K |
| 2026-06-10 | KRW 4.890,00 | -0,81 % | KRW 4.890,00 | KRW 4.990,00 | KRW 4.805,00 | 13,97K |
| 2026-06-09 | KRW 4.930,00 | +4,34 % | KRW 4.820,00 | KRW 4.990,00 | KRW 4.745,00 | 43,08K |
| 2026-06-08 | KRW 4.725,00 | -6,44 % | KRW 4.800,00 | KRW 4.935,00 | KRW 4.450,00 | 36,02K |
| 2026-06-05 | KRW 5.050,00 | -3,99 % | KRW 5.250,00 | KRW 5.250,00 | KRW 4.990,00 | 29,48K |
| 2026-06-04 | KRW 5.260,00 | +5,84 % | KRW 5.370,00 | KRW 5.370,00 | KRW 5.050,00 | 58,07K |
| 2026-06-02 | KRW 4.970,00 | -1,58 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.860,00 | 43,94K |
| 2026-06-01 | KRW 5.050,00 | -4,90 % | KRW 5.310,00 | KRW 5.360,00 | KRW 4.935,00 | 106,51K |
| 2026-05-29 | KRW 5.310,00 | -3,45 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.200,00 | 49,04K |
| 2026-05-28 | KRW 5.500,00 | -2,83 % | KRW 5.680,00 | KRW 5.880,00 | KRW 5.110,00 | 143,12K |
| 2026-05-27 | KRW 5.660,00 | -6,45 % | KRW 6.050,00 | KRW 6.060,00 | KRW 5.620,00 | 38,10K |
| 2026-05-26 | KRW 6.050,00 | -1,79 % | KRW 6.160,00 | KRW 6.240,00 | KRW 5.970,00 | 63,22K |
| 2026-05-22 | KRW 6.160,00 | +3,18 % | KRW 6.080,00 | KRW 6.180,00 | KRW 6.010,00 | 35,32K |