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 3.760,00 | 0,00 % | KRW 3.865,00 | KRW 3.875,00 | KRW 3.710,00 | 18,97K |
| 2026-10-01 | KRW 3.760,00 | 0,00 % | KRW 3.780,00 | KRW 3.820,00 | KRW 3.715,00 | 20,14K |
| 2026-09-30 | KRW 3.760,00 | -0,27 % | KRW 3.900,00 | KRW 4.155,00 | KRW 3.730,00 | 73,00K |
| 2026-09-29 | KRW 3.770,00 | -1,95 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.725,00 | 27,23K |
| 2026-09-28 | KRW 3.845,00 | -0,77 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.830,00 | 15,34K |
| 2026-09-23 | KRW 3.875,00 | -3,13 % | KRW 4.020,00 | KRW 4.050,00 | KRW 3.875,00 | 23,32K |
| 2026-09-22 | KRW 4.000,00 | -1,48 % | KRW 4.030,00 | KRW 4.070,00 | KRW 3.980,00 | 5,96K |
| 2026-09-21 | KRW 4.060,00 | +2,65 % | KRW 3.955,00 | KRW 4.200,00 | KRW 3.905,00 | 23,77K |
| 2026-09-18 | KRW 3.955,00 | -1,25 % | KRW 4.065,00 | KRW 4.070,00 | KRW 3.955,00 | 7,07K |
| 2026-09-17 | KRW 4.005,00 | +0,13 % | KRW 4.000,00 | KRW 4.030,00 | KRW 3.950,00 | 5,07K |
| 2026-09-16 | KRW 4.000,00 | +0,25 % | KRW 3.955,00 | KRW 4.050,00 | KRW 3.950,00 | 3,07K |
| 2026-09-15 | KRW 3.990,00 | -0,75 % | KRW 4.020,00 | KRW 4.135,00 | KRW 3.955,00 | 5,74K |
| 2026-09-14 | KRW 4.020,00 | -0,99 % | KRW 4.065,00 | KRW 4.065,00 | KRW 3.950,00 | 3,45K |
| 2026-09-11 | KRW 4.060,00 | 0,00 % | KRW 4.045,00 | KRW 4.120,00 | KRW 3.915,00 | 14,02K |
| 2026-09-10 | KRW 4.060,00 | -0,98 % | KRW 4.140,00 | KRW 4.140,00 | KRW 4.010,00 | 9,37K |
| 2026-09-09 | KRW 4.100,00 | -0,12 % | KRW 4.165,00 | KRW 4.165,00 | KRW 4.065,00 | 2,65K |
| 2026-09-08 | KRW 4.105,00 | +0,12 % | KRW 4.190,00 | KRW 4.190,00 | KRW 4.095,00 | 4,24K |
| 2026-09-07 | KRW 4.100,00 | -2,03 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.100,00 | 5,54K |
| 2026-09-04 | KRW 4.185,00 | 0,00 % | KRW 4.150,00 | KRW 4.245,00 | KRW 4.090,00 | 43,09K |
| 2026-09-03 | KRW 4.185,00 | +5,42 % | KRW 4.065,00 | KRW 4.350,00 | KRW 3.980,00 | 77,27K |
| 2026-09-02 | KRW 3.970,00 | -1,73 % | KRW 4.065,00 | KRW 4.065,00 | KRW 3.960,00 | 5,73K |
| 2026-09-01 | KRW 4.040,00 | +0,25 % | KRW 3.980,00 | KRW 4.065,00 | KRW 3.955,00 | 8,48K |
| 2026-08-31 | KRW 4.030,00 | -0,25 % | KRW 4.040,00 | KRW 4.045,00 | KRW 3.960,00 | 7,57K |
| 2026-08-28 | KRW 4.040,00 | +0,50 % | KRW 4.035,00 | KRW 4.150,00 | KRW 3.980,00 | 16,12K |
| 2026-08-27 | KRW 4.020,00 | -4,17 % | KRW 4.175,00 | KRW 4.190,00 | KRW 4.015,00 | 20,12K |
| 2026-08-26 | KRW 4.195,00 | +7,56 % | KRW 3.980,00 | KRW 4.195,00 | KRW 3.895,00 | 35,98K |
| 2026-08-25 | KRW 3.900,00 | +1,96 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.795,00 | 10,30K |
| 2026-08-24 | KRW 3.825,00 | -2,05 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.825,00 | 17,55K |
| 2026-08-21 | KRW 3.905,00 | +0,51 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.810,00 | 13,12K |
| 2026-08-20 | KRW 3.885,00 | -0,26 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.850,00 | 11,77K |
| 2026-08-19 | KRW 3.895,00 | -1,14 % | KRW 3.885,00 | KRW 3.945,00 | KRW 3.750,00 | 18,38K |
| 2026-08-18 | KRW 3.940,00 | -4,14 % | KRW 4.035,00 | KRW 4.110,00 | KRW 3.910,00 | 31,99K |
| 2026-08-14 | KRW 4.110,00 | +1,86 % | KRW 4.035,00 | KRW 4.120,00 | KRW 3.995,00 | 18,87K |
| 2026-08-13 | KRW 4.035,00 | +0,88 % | KRW 4.015,00 | KRW 4.100,00 | KRW 4.015,00 | 41,33K |
| 2026-08-12 | KRW 4.000,00 | -0,25 % | KRW 4.010,00 | KRW 4.060,00 | KRW 3.985,00 | 32,83K |
| 2026-08-11 | KRW 4.010,00 | +1,78 % | KRW 3.930,00 | KRW 4.045,00 | KRW 3.930,00 | 16,38K |
| 2026-08-10 | KRW 3.940,00 | +0,64 % | KRW 3.915,00 | KRW 3.950,00 | KRW 3.870,00 | 17,00K |
| 2026-08-07 | KRW 3.915,00 | +0,64 % | KRW 3.890,00 | KRW 3.925,00 | KRW 3.840,00 | 37,00K |
| 2026-08-06 | KRW 3.890,00 | +0,91 % | KRW 3.865,00 | KRW 3.930,00 | KRW 3.835,00 | 40,21K |
| 2026-08-05 | KRW 3.855,00 | -1,91 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.850,00 | 81,31K |
| 2026-08-04 | KRW 3.930,00 | +0,13 % | KRW 3.895,00 | KRW 3.950,00 | KRW 3.870,00 | 9,89K |
| 2026-08-03 | KRW 3.925,00 | +1,95 % | KRW 3.775,00 | KRW 3.940,00 | KRW 3.775,00 | 5,57K |
| 2026-07-31 | KRW 3.850,00 | +3,49 % | KRW 3.720,00 | KRW 3.875,00 | KRW 3.720,00 | 13,22K |
| 2026-07-30 | KRW 3.720,00 | -0,53 % | KRW 3.800,00 | KRW 4.120,00 | KRW 3.570,00 | 18,41K |
| 2026-07-29 | KRW 3.740,00 | -5,20 % | KRW 3.955,00 | KRW 4.140,00 | KRW 3.335,00 | 52,24K |
| 2026-07-28 | KRW 3.945,00 | -2,23 % | KRW 4.030,00 | KRW 4.100,00 | KRW 3.925,00 | 24,39K |
| 2026-07-27 | KRW 4.035,00 | -1,59 % | KRW 4.095,00 | KRW 4.100,00 | KRW 4.030,00 | 4,12K |
| 2026-07-24 | KRW 4.100,00 | 0,00 % | KRW 4.130,00 | KRW 4.130,00 | KRW 4.000,00 | 21,27K |
| 2026-07-23 | KRW 4.100,00 | +1,23 % | KRW 4.115,00 | KRW 4.130,00 | KRW 4.040,00 | 34,77K |
| 2026-07-22 | KRW 4.050,00 | -2,06 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.050,00 | 23,92K |
| 2026-07-21 | KRW 4.135,00 | -0,72 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.070,00 | 7,25K |
| 2026-07-20 | KRW 4.165,00 | -0,12 % | KRW 4.135,00 | KRW 4.235,00 | KRW 4.090,00 | 12,95K |
| 2026-07-16 | KRW 4.170,00 | -0,24 % | KRW 4.175,00 | KRW 4.320,00 | KRW 4.130,00 | 5,40K |
| 2026-07-15 | KRW 4.180,00 | +0,36 % | KRW 4.295,00 | KRW 4.295,00 | KRW 4.150,00 | 8,57K |
| 2026-07-14 | KRW 4.165,00 | +0,36 % | KRW 4.120,00 | KRW 4.240,00 | KRW 4.090,00 | 26,48K |
| 2026-07-13 | KRW 4.150,00 | -3,49 % | KRW 4.320,00 | KRW 4.355,00 | KRW 4.120,00 | 11,43K |
| 2026-07-10 | KRW 4.300,00 | +3,99 % | KRW 4.100,00 | KRW 4.300,00 | KRW 4.100,00 | 8,08K |
| 2026-07-09 | KRW 4.135,00 | -1,55 % | KRW 4.070,00 | KRW 4.240,00 | KRW 4.070,00 | 31,22K |
| 2026-07-08 | KRW 4.200,00 | -2,55 % | KRW 4.390,00 | KRW 4.390,00 | KRW 4.130,00 | 21,07K |
| 2026-07-07 | KRW 4.310,00 | -0,92 % | KRW 4.295,00 | KRW 4.400,00 | KRW 4.210,00 | 19,76K |
| 2026-07-06 | KRW 4.350,00 | +2,35 % | KRW 4.270,00 | KRW 4.420,00 | KRW 4.240,00 | 22,20K |
| 2026-07-03 | KRW 4.250,00 | -3,19 % | KRW 4.390,00 | KRW 4.480,00 | KRW 4.240,00 | 32,84K |
| 2026-07-02 | KRW 4.390,00 | +1,39 % | KRW 4.315,00 | KRW 4.675,00 | KRW 4.200,00 | 67,96K |
| 2026-07-01 | KRW 4.330,00 | -3,78 % | KRW 4.485,00 | KRW 4.550,00 | KRW 4.260,00 | 28,06K |
| 2026-06-30 | KRW 4.500,00 | +4,65 % | KRW 4.220,00 | KRW 4.500,00 | KRW 4.120,00 | 20,04K |
| 2026-06-29 | KRW 4.300,00 | +6,57 % | KRW 4.000,00 | KRW 4.595,00 | KRW 4.000,00 | 20,02K |
| 2026-06-26 | KRW 4.035,00 | -2,42 % | KRW 4.135,00 | KRW 4.200,00 | KRW 3.965,00 | 30,01K |
| 2026-06-25 | KRW 4.135,00 | +0,49 % | KRW 4.520,00 | KRW 4.520,00 | KRW 4.000,00 | 36,01K |
| 2026-06-24 | KRW 4.115,00 | +0,86 % | KRW 4.150,00 | KRW 4.205,00 | KRW 4.040,00 | 23,16K |
| 2026-06-23 | KRW 4.080,00 | -6,42 % | KRW 4.225,00 | KRW 4.355,00 | KRW 4.050,00 | 60,65K |
| 2026-06-22 | KRW 4.360,00 | -1,47 % | KRW 4.390,00 | KRW 4.450,00 | KRW 4.320,00 | 20,64K |
| 2026-06-19 | KRW 4.425,00 | -4,01 % | KRW 4.610,00 | KRW 4.720,00 | KRW 4.310,00 | 38,85K |
| 2026-06-18 | KRW 4.610,00 | -0,32 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.410,00 | 36,45K |
| 2026-06-17 | KRW 4.625,00 | +0,87 % | KRW 4.550,00 | KRW 4.645,00 | KRW 4.550,00 | 17,67K |
| 2026-06-16 | KRW 4.585,00 | +1,55 % | KRW 4.500,00 | KRW 4.670,00 | KRW 4.485,00 | 18,66K |
| 2026-06-15 | KRW 4.515,00 | -0,33 % | KRW 4.605,00 | KRW 4.675,00 | KRW 4.485,00 | 37,55K |
| 2026-06-12 | KRW 4.530,00 | +3,90 % | KRW 4.540,00 | KRW 4.600,00 | KRW 4.360,00 | 47,87K |
| 2026-06-11 | KRW 4.360,00 | +0,35 % | KRW 4.465,00 | KRW 4.465,00 | KRW 4.250,00 | 14,61K |
| 2026-06-10 | KRW 4.345,00 | -1,14 % | KRW 4.660,00 | KRW 4.660,00 | KRW 4.225,00 | 147 |
| 2026-06-09 | KRW 4.395,00 | +1,15 % | KRW 4.360,00 | KRW 4.595,00 | KRW 4.270,00 | 22,23K |
| 2026-06-08 | KRW 4.345,00 | -3,01 % | KRW 4.480,00 | KRW 4.480,00 | KRW 4.250,00 | 53,05K |
| 2026-06-05 | KRW 4.480,00 | -0,55 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.390,00 | 21,28K |
| 2026-06-04 | KRW 4.505,00 | +1,58 % | KRW 4.650,00 | KRW 4.700,00 | KRW 4.395,00 | 29,63K |
| 2026-06-02 | KRW 4.435,00 | -1,44 % | KRW 4.500,00 | KRW 4.600,00 | KRW 4.330,00 | 48,07K |
| 2026-06-01 | KRW 4.500,00 | -2,39 % | KRW 4.565,00 | KRW 4.600,00 | KRW 4.440,00 | 43,78K |
| 2026-05-29 | KRW 4.610,00 | -2,43 % | KRW 4.725,00 | KRW 4.730,00 | KRW 4.565,00 | 33,60K |
| 2026-05-28 | KRW 4.725,00 | -0,53 % | KRW 4.700,00 | KRW 4.780,00 | KRW 4.565,00 | 39,23K |
| 2026-05-27 | KRW 4.750,00 | -4,90 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.750,00 | 54,59K |
| 2026-05-26 | KRW 4.995,00 | -1,87 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.955,00 | 34,15K |
| 2026-05-22 | KRW 5.090,00 | +1,60 % | KRW 5.040,00 | KRW 5.130,00 | KRW 4.995,00 | 31,21K |