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 3.925,00 | 0,00 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.835,00 | 12,60K |
| 2026-10-01 | KRW 3.925,00 | +1,16 % | KRW 3.910,00 | KRW 3.960,00 | KRW 3.880,00 | 14,22K |
| 2026-09-30 | KRW 3.880,00 | +0,13 % | KRW 3.855,00 | KRW 3.960,00 | KRW 3.850,00 | 14,30K |
| 2026-09-29 | KRW 3.875,00 | -3,00 % | KRW 3.915,00 | KRW 3.980,00 |
| KRW 3.835,00 |
| 16,26K |
| 2026-09-28 | KRW 3.995,00 | +2,57 % | KRW 3.990,00 | KRW 4.045,00 | KRW 3.910,00 | 21,35K |
| 2026-09-23 | KRW 3.895,00 | -2,01 % | KRW 3.975,00 | KRW 4.035,00 | KRW 3.885,00 | 24,00K |
| 2026-09-22 | KRW 3.975,00 | -1,73 % | KRW 4.090,00 | KRW 4.135,00 | KRW 3.950,00 | 38,81K |
| 2026-09-21 | KRW 4.045,00 | -3,35 % | KRW 4.185,00 | KRW 4.200,00 | KRW 4.025,00 | 20,42K |
| 2026-09-18 | KRW 4.185,00 | +3,85 % | KRW 4.035,00 | KRW 4.230,00 | KRW 3.990,00 | 57,12K |
| 2026-09-17 | KRW 4.030,00 | +3,60 % | KRW 3.950,00 | KRW 4.100,00 | KRW 3.895,00 | 40,00K |
| 2026-09-16 | KRW 3.890,00 | -1,14 % | KRW 4.035,00 | KRW 4.120,00 | KRW 3.880,00 | 42,47K |
| 2026-09-15 | KRW 3.935,00 | +2,74 % | KRW 3.800,00 | KRW 4.050,00 | KRW 3.785,00 | 54,60K |
| 2026-09-14 | KRW 3.830,00 | -1,67 % | KRW 3.815,00 | KRW 3.895,00 | KRW 3.805,00 | 8,05K |
| 2026-09-11 | KRW 3.895,00 | +0,26 % | KRW 3.825,00 | KRW 3.970,00 | KRW 3.825,00 | 5,87K |
| 2026-09-10 | KRW 3.885,00 | -1,77 % | KRW 3.955,00 | KRW 3.980,00 | KRW 3.825,00 | 12,22K |
| 2026-09-09 | KRW 3.955,00 | +0,38 % | KRW 4.000,00 | KRW 4.015,00 | KRW 3.890,00 | 14,69K |
| 2026-09-08 | KRW 3.940,00 | +1,55 % | KRW 3.850,00 | KRW 3.980,00 | KRW 3.850,00 | 35,50K |
| 2026-09-07 | KRW 3.880,00 | +1,17 % | KRW 3.885,00 | KRW 3.950,00 | KRW 3.840,00 | 18,28K |
| 2026-09-04 | KRW 3.835,00 | +0,66 % | KRW 3.795,00 | KRW 3.905,00 | KRW 3.790,00 | 14,99K |
| 2026-09-03 | KRW 3.810,00 | +0,13 % | KRW 3.825,00 | KRW 3.875,00 | KRW 3.760,00 | 10,98K |
| 2026-09-02 | KRW 3.805,00 | -1,17 % | KRW 3.840,00 | KRW 3.870,00 | KRW 3.785,00 | 12,73K |
| 2026-09-01 | KRW 3.850,00 | -1,28 % | KRW 3.900,00 | KRW 3.950,00 | KRW 3.815,00 | 16,11K |
| 2026-08-31 | KRW 3.900,00 | -1,76 % | KRW 4.035,00 | KRW 4.035,00 | KRW 3.785,00 | 24,26K |
| 2026-08-28 | KRW 3.970,00 | +0,38 % | KRW 3.955,00 | KRW 4.020,00 | KRW 3.880,00 | 25,11K |
| 2026-08-27 | KRW 3.955,00 | -0,50 % | KRW 4.035,00 | KRW 4.035,00 | KRW 3.900,00 | 8,14K |
| 2026-08-26 | KRW 3.975,00 | +3,52 % | KRW 3.900,00 | KRW 4.025,00 | KRW 3.880,00 | 40,56K |
| 2026-08-25 | KRW 3.840,00 | +2,95 % | KRW 3.750,00 | KRW 3.875,00 | KRW 3.600,00 | 23,05K |
| 2026-08-24 | KRW 3.730,00 | -0,27 % | KRW 3.735,00 | KRW 3.775,00 | KRW 3.700,00 | 11,69K |
| 2026-08-21 | KRW 3.740,00 | -2,73 % | KRW 3.845,00 | KRW 3.865,00 | KRW 3.700,00 | 34,88K |
| 2026-08-20 | KRW 3.845,00 | +1,32 % | KRW 3.795,00 | KRW 3.885,00 | KRW 3.750,00 | 20,30K |
| 2026-08-19 | KRW 3.795,00 | -2,44 % | KRW 3.910,00 | KRW 3.950,00 | KRW 3.790,00 | 26,34K |
| 2026-08-18 | KRW 3.890,00 | -0,89 % | KRW 3.990,00 | KRW 4.115,00 | KRW 3.795,00 | 48,16K |
| 2026-08-14 | KRW 3.925,00 | +0,64 % | KRW 3.920,00 | KRW 4.025,00 | KRW 3.855,00 | 20,00K |
| 2026-08-13 | KRW 3.900,00 | -2,99 % | KRW 4.090,00 | KRW 4.090,00 | KRW 3.900,00 | 48,36K |
| 2026-08-12 | KRW 4.020,00 | +0,88 % | KRW 4.005,00 | KRW 4.040,00 | KRW 3.970,00 | 28,37K |
| 2026-08-11 | KRW 3.985,00 | +2,44 % | KRW 3.880,00 | KRW 4.035,00 | KRW 3.850,00 | 36,50K |
| 2026-08-10 | KRW 3.890,00 | +3,46 % | KRW 3.780,00 | KRW 3.890,00 | KRW 3.740,00 | 25,22K |
| 2026-08-07 | KRW 3.760,00 | -1,31 % | KRW 3.850,00 | KRW 3.870,00 | KRW 3.725,00 | 31,40K |
| 2026-08-06 | KRW 3.810,00 | -1,80 % | KRW 3.880,00 | KRW 3.895,00 | KRW 3.685,00 | 36,65K |
| 2026-08-05 | KRW 3.880,00 | +4,30 % | KRW 3.750,00 | KRW 3.890,00 | KRW 3.725,00 | 36,81K |
| 2026-08-04 | KRW 3.720,00 | +5,68 % | KRW 3.520,00 | KRW 3.730,00 | KRW 3.520,00 | 27,42K |
| 2026-08-03 | KRW 3.520,00 | +1,00 % | KRW 3.470,00 | KRW 3.695,00 | KRW 3.470,00 | 27,59K |
| 2026-07-31 | KRW 3.485,00 | +4,19 % | KRW 3.360,00 | KRW 3.490,00 | KRW 3.360,00 | 43,21K |
| 2026-07-30 | KRW 3.345,00 | +0,60 % | KRW 3.320,00 | KRW 3.460,00 | KRW 3.220,00 | 28,02K |
| 2026-07-29 | KRW 3.325,00 | -4,18 % | KRW 3.525,00 | KRW 3.600,00 | KRW 3.145,00 | 51,66K |
| 2026-07-28 | KRW 3.470,00 | -4,67 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.440,00 | 69,51K |
| 2026-07-27 | KRW 3.640,00 | +0,28 % | KRW 3.605,00 | KRW 3.800,00 | KRW 3.600,00 | 16,02K |
| 2026-07-24 | KRW 3.630,00 | -3,07 % | KRW 3.720,00 | KRW 3.750,00 | KRW 3.610,00 | 18,15K |
| 2026-07-23 | KRW 3.745,00 | +5,94 % | KRW 3.510,00 | KRW 3.750,00 | KRW 3.510,00 | 55,02K |
| 2026-07-22 | KRW 3.535,00 | -2,08 % | KRW 3.645,00 | KRW 3.720,00 | KRW 3.535,00 | 37,94K |
| 2026-07-21 | KRW 3.610,00 | +0,84 % | KRW 3.500,00 | KRW 3.640,00 | KRW 3.430,00 | 36,52K |
| 2026-07-20 | KRW 3.580,00 | -3,63 % | KRW 3.650,00 | KRW 3.735,00 | KRW 3.575,00 | 76,17K |
| 2026-07-16 | KRW 3.715,00 | -3,38 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.650,00 | 55,21K |
| 2026-07-15 | KRW 3.845,00 | +2,53 % | KRW 3.750,00 | KRW 3.915,00 | KRW 3.750,00 | 80,51K |
| 2026-07-14 | KRW 3.750,00 | -2,98 % | KRW 3.860,00 | KRW 3.885,00 | KRW 3.670,00 | 88,60K |
| 2026-07-13 | KRW 3.865,00 | -7,09 % | KRW 4.220,00 | KRW 4.220,00 | KRW 3.865,00 | 104,16K |
| 2026-07-10 | KRW 4.160,00 | +3,74 % | KRW 4.005,00 | KRW 4.230,00 | KRW 4.005,00 | 71,40K |
| 2026-07-09 | KRW 4.010,00 | -2,91 % | KRW 4.015,00 | KRW 4.300,00 | KRW 3.990,00 | 71,60K |
| 2026-07-08 | KRW 4.130,00 | -6,03 % | KRW 4.310,00 | KRW 4.340,00 | KRW 4.090,00 | 85,55K |
| 2026-07-07 | KRW 4.395,00 | -5,79 % | KRW 4.495,00 | KRW 4.675,00 | KRW 4.335,00 | 145,41K |
| 2026-07-06 | KRW 4.665,00 | +2,53 % | KRW 4.505,00 | KRW 4.970,00 | KRW 4.435,00 | 385,18K |
| 2026-07-03 | KRW 4.550,00 | -3,60 % | KRW 4.680,00 | KRW 5.000,00 | KRW 4.280,00 | 469,10K |
| 2026-07-02 | KRW 4.720,00 | +6,07 % | KRW 4.405,00 | KRW 5.590,00 | KRW 4.235,00 | 2,51M |
| 2026-07-01 | KRW 4.450,00 | +12,52 % | KRW 3.935,00 | KRW 4.840,00 | KRW 3.935,00 | 328,93K |
| 2026-06-30 | KRW 3.955,00 | -2,83 % | KRW 4.070,00 | KRW 4.115,00 | KRW 3.950,00 | 32,91K |
| 2026-06-29 | KRW 4.070,00 | +8,53 % | KRW 3.720,00 | KRW 4.140,00 | KRW 3.630,00 | 96,51K |
| 2026-06-26 | KRW 3.750,00 | -4,21 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.530,00 | 94,75K |
| 2026-06-25 | KRW 3.915,00 | -0,89 % | KRW 4.000,00 | KRW 4.100,00 | KRW 3.880,00 | 29,90K |
| 2026-06-24 | KRW 3.950,00 | -1,50 % | KRW 4.010,00 | KRW 4.170,00 | KRW 3.900,00 | 44,01K |
| 2026-06-23 | KRW 4.010,00 | -4,30 % | KRW 4.190,00 | KRW 4.215,00 | KRW 3.930,00 | 56,32K |
| 2026-06-22 | KRW 4.190,00 | -2,78 % | KRW 4.290,00 | KRW 4.365,00 | KRW 4.105,00 | 37,02K |
| 2026-06-19 | KRW 4.310,00 | -5,69 % | KRW 4.570,00 | KRW 4.740,00 | KRW 4.270,00 | 66,74K |
| 2026-06-18 | KRW 4.570,00 | -2,77 % | KRW 4.700,00 | KRW 4.740,00 | KRW 4.555,00 | 31,39K |
| 2026-06-17 | KRW 4.700,00 | +1,95 % | KRW 4.600,00 | KRW 4.885,00 | KRW 4.570,00 | 61,06K |
| 2026-06-16 | KRW 4.610,00 | +2,67 % | KRW 4.500,00 | KRW 4.700,00 | KRW 4.440,00 | 48,71K |
| 2026-06-15 | KRW 4.490,00 | +4,42 % | KRW 4.510,00 | KRW 4.510,00 | KRW 4.355,00 | 40,00K |
| 2026-06-12 | KRW 4.300,00 | +4,88 % | KRW 4.170,00 | KRW 4.350,00 | KRW 4.170,00 | 45,69K |
| 2026-06-11 | KRW 4.100,00 | -1,09 % | KRW 4.135,00 | KRW 4.165,00 | KRW 4.015,00 | 20,42K |
| 2026-06-10 | KRW 4.145,00 | +0,85 % | KRW 4.080,00 | KRW 4.185,00 | KRW 4.050,00 | 60 |
| 2026-06-09 | KRW 4.110,00 | +2,75 % | KRW 3.960,00 | KRW 4.225,00 | KRW 3.960,00 | 83,37K |
| 2026-06-08 | KRW 4.000,00 | -6,65 % | KRW 4.265,00 | KRW 4.265,00 | KRW 4.000,00 | 66,48K |
| 2026-06-05 | KRW 4.285,00 | -2,94 % | KRW 4.440,00 | KRW 4.485,00 | KRW 4.225,00 | 45,88K |
| 2026-06-04 | KRW 4.415,00 | -0,67 % | KRW 4.445,00 | KRW 4.535,00 | KRW 4.375,00 | 41,19K |
| 2026-06-02 | KRW 4.445,00 | -0,11 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.100,00 | 68,76K |
| 2026-06-01 | KRW 4.450,00 | -6,32 % | KRW 4.705,00 | KRW 4.745,00 | KRW 4.410,00 | 187,00K |
| 2026-05-29 | KRW 4.750,00 | -4,14 % | KRW 4.980,00 | KRW 5.060,00 | KRW 4.750,00 | 100,04K |
| 2026-05-28 | KRW 4.955,00 | -0,80 % | KRW 4.990,00 | KRW 5.170,00 | KRW 4.830,00 | 97,62K |
| 2026-05-27 | KRW 4.995,00 | -3,38 % | KRW 5.170,00 | KRW 5.170,00 | KRW 4.980,00 | 93,53K |
| 2026-05-26 | KRW 5.170,00 | -2,64 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.150,00 | 76,59K |
| 2026-05-22 | KRW 5.310,00 | +5,15 % | KRW 5.090,00 | KRW 5.490,00 | KRW 5.080,00 | 73,49K |