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 5.500,00 | -1,26 % | KRW 5.500,00 | KRW 5.530,00 | KRW 5.470,00 | 16,59K |
| 2026-10-01 | KRW 5.570,00 | +1,09 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.480,00 | 22,12K |
| 2026-09-30 | KRW 5.510,00 | 0,00 % | KRW 5.510,00 | KRW 5.550,00 | KRW 5.460,00 | 20,81K |
| 2026-09-29 | KRW 5.510,00 | -0,90 % | KRW 5.560,00 | KRW 5.630,00 | KRW 5.440,00 | 15,79K |
| 2026-09-28 | KRW 5.560,00 | +1,28 % | KRW 5.510,00 | KRW 5.590,00 | KRW 5.480,00 | 12,32K |
| 2026-09-23 | KRW 5.490,00 | -0,36 % | KRW 5.520,00 | KRW 5.540,00 | KRW 5.460,00 | 8,51K |
| 2026-09-22 | KRW 5.510,00 | +0,36 % | KRW 5.510,00 | KRW 5.550,00 | KRW 5.440,00 | 10,80K |
| 2026-09-21 | KRW 5.490,00 | -0,18 % | KRW 5.500,00 | KRW 5.520,00 | KRW 5.420,00 | 9,39K |
| 2026-09-18 | KRW 5.500,00 | -1,26 % | KRW 5.530,00 | KRW 5.600,00 | KRW 5.470,00 | 12,62K |
| 2026-09-17 | KRW 5.570,00 | +0,36 % | KRW 5.550,00 | KRW 5.600,00 | KRW 5.460,00 | 6,77K |
| 2026-09-16 | KRW 5.550,00 | -0,54 % | KRW 5.580,00 | KRW 5.580,00 | KRW 5.490,00 | 8,87K |
| 2026-09-15 | KRW 5.580,00 | 0,00 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.480,00 | 24,62K |
| 2026-09-14 | KRW 5.580,00 | +0,72 % | KRW 5.540,00 | KRW 5.580,00 | KRW 5.480,00 | 8,29K |
| 2026-09-11 | KRW 5.540,00 | -0,89 % | KRW 5.590,00 | KRW 5.620,00 | KRW 5.520,00 | 12,37K |
| 2026-09-10 | KRW 5.590,00 | +0,18 % | KRW 5.560,00 | KRW 5.630,00 | KRW 5.500,00 | 12,38K |
| 2026-09-09 | KRW 5.580,00 | -0,53 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.570,00 | 11,14K |
| 2026-09-08 | KRW 5.610,00 | -0,88 % | KRW 5.630,00 | KRW 5.680,00 | KRW 5.590,00 | 9,68K |
| 2026-09-07 | KRW 5.660,00 | -0,70 % | KRW 5.700,00 | KRW 5.730,00 | KRW 5.640,00 | 12,43K |
| 2026-09-04 | KRW 5.700,00 | 0,00 % | KRW 5.700,00 | KRW 5.730,00 | KRW 5.660,00 | 18,90K |
| 2026-09-03 | KRW 5.700,00 | +1,79 % | KRW 5.600,00 | KRW 5.720,00 | KRW 5.550,00 | 28,63K |
| 2026-09-02 | KRW 5.600,00 | -1,23 % | KRW 5.620,00 | KRW 5.650,00 | KRW 5.570,00 | 31,79K |
| 2026-09-01 | KRW 5.670,00 | -0,18 % | KRW 5.630,00 | KRW 5.720,00 | KRW 5.630,00 | 12,25K |
| 2026-08-31 | KRW 5.680,00 | -0,87 % | KRW 5.730,00 | KRW 5.730,00 | KRW 5.630,00 | 18,81K |
| 2026-08-28 | KRW 5.730,00 | +1,06 % | KRW 5.640,00 | KRW 5.750,00 | KRW 5.640,00 | 14,66K |
| 2026-08-27 | KRW 5.670,00 | -1,56 % | KRW 5.720,00 | KRW 5.770,00 | KRW 5.670,00 | 13,16K |
| 2026-08-26 | KRW 5.760,00 | -0,17 % | KRW 5.780,00 | KRW 5.820,00 | KRW 5.700,00 | 13,89K |
| 2026-08-25 | KRW 5.770,00 | +0,35 % | KRW 5.720,00 | KRW 5.800,00 | KRW 5.675,00 | 8,14K |
| 2026-08-24 | KRW 5.750,00 | +0,88 % | KRW 5.690,00 | KRW 5.800,00 | KRW 5.675,00 | 13,75K |
| 2026-08-21 | KRW 5.700,00 | -1,55 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.650,00 | 21,86K |
| 2026-08-20 | KRW 5.790,00 | +0,35 % | KRW 5.720,00 | KRW 5.825,00 | KRW 5.700,00 | 19,53K |
| 2026-08-19 | KRW 5.770,00 | -1,70 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.710,00 | 23,00K |
| 2026-08-18 | KRW 5.870,00 | +2,62 % | KRW 5.730,00 | KRW 5.950,00 | KRW 5.720,00 | 58,03K |
| 2026-08-14 | KRW 5.720,00 | +4,76 % | KRW 5.460,00 | KRW 5.840,00 | KRW 5.460,00 | 107,46K |
| 2026-08-13 | KRW 5.460,00 | -0,55 % | KRW 5.490,00 | KRW 5.530,00 | KRW 5.450,00 | 26,27K |
| 2026-08-12 | KRW 5.490,00 | 0,00 % | KRW 5.490,00 | KRW 5.570,00 | KRW 5.460,00 | 33,79K |
| 2026-08-11 | KRW 5.490,00 | +1,10 % | KRW 5.430,00 | KRW 5.520,00 | KRW 5.410,00 | 35,00K |
| 2026-08-10 | KRW 5.430,00 | -0,37 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.370,00 | 30,97K |
| 2026-08-07 | KRW 5.450,00 | +2,25 % | KRW 5.330,00 | KRW 5.460,00 | KRW 5.330,00 | 21,05K |
| 2026-08-06 | KRW 5.330,00 | -0,19 % | KRW 5.310,00 | KRW 5.390,00 | KRW 5.260,00 | 6,78K |
| 2026-08-05 | KRW 5.340,00 | +0,38 % | KRW 5.320,00 | KRW 5.380,00 | KRW 5.320,00 | 7,87K |
| 2026-08-04 | KRW 5.320,00 | +2,50 % | KRW 5.190,00 | KRW 5.320,00 | KRW 5.180,00 | 17,60K |
| 2026-08-03 | KRW 5.190,00 | +0,78 % | KRW 5.200,00 | KRW 5.330,00 | KRW 5.160,00 | 15,54K |
| 2026-07-31 | KRW 5.150,00 | +3,00 % | KRW 5.040,00 | KRW 5.270,00 | KRW 5.040,00 | 9,33K |
| 2026-07-30 | KRW 5.000,00 | -1,19 % | KRW 5.000,00 | KRW 5.180,00 | KRW 5.000,00 | 24,87K |
| 2026-07-29 | KRW 5.060,00 | -2,88 % | KRW 5.160,00 | KRW 5.280,00 | KRW 4.950,00 | 71,42K |
| 2026-07-28 | KRW 5.210,00 | -2,07 % | KRW 5.280,00 | KRW 5.290,00 | KRW 5.150,00 | 22,62K |
| 2026-07-27 | KRW 5.320,00 | +0,38 % | KRW 5.300,00 | KRW 5.360,00 | KRW 5.260,00 | 7,67K |
| 2026-07-24 | KRW 5.300,00 | -0,38 % | KRW 5.350,00 | KRW 5.350,00 | KRW 5.220,00 | 12,15K |
| 2026-07-23 | KRW 5.320,00 | +1,33 % | KRW 5.250,00 | KRW 5.350,00 | KRW 5.200,00 | 9,92K |
| 2026-07-22 | KRW 5.250,00 | +1,16 % | KRW 5.220,00 | KRW 5.310,00 | KRW 5.200,00 | 7,95K |
| 2026-07-21 | KRW 5.190,00 | +0,39 % | KRW 5.170,00 | KRW 5.240,00 | KRW 5.140,00 | 22,26K |
| 2026-07-20 | KRW 5.170,00 | -2,27 % | KRW 5.250,00 | KRW 5.310,00 | KRW 5.170,00 | 26,65K |
| 2026-07-16 | KRW 5.290,00 | +1,73 % | KRW 5.200,00 | KRW 5.290,00 | KRW 5.140,00 | 28,87K |
| 2026-07-15 | KRW 5.200,00 | -0,38 % | KRW 5.230,00 | KRW 5.280,00 | KRW 5.150,00 | 38,54K |
| 2026-07-14 | KRW 5.220,00 | 0,00 % | KRW 5.230,00 | KRW 5.250,00 | KRW 5.140,00 | 61,28K |
| 2026-07-13 | KRW 5.220,00 | -1,32 % | KRW 5.300,00 | KRW 5.380,00 | KRW 5.140,00 | 37,73K |
| 2026-07-10 | KRW 5.290,00 | +2,72 % | KRW 5.150,00 | KRW 5.340,00 | KRW 5.150,00 | 20,14K |
| 2026-07-09 | KRW 5.150,00 | -1,34 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.100,00 | 32,17K |
| 2026-07-08 | KRW 5.220,00 | -2,61 % | KRW 5.320,00 | KRW 5.430,00 | KRW 5.190,00 | 46,99K |
| 2026-07-07 | KRW 5.360,00 | 0,00 % | KRW 5.360,00 | KRW 5.440,00 | KRW 5.290,00 | 33,42K |
| 2026-07-06 | KRW 5.360,00 | +1,32 % | KRW 5.310,00 | KRW 5.390,00 | KRW 5.270,00 | 16,58K |
| 2026-07-03 | KRW 5.290,00 | +0,57 % | KRW 5.260,00 | KRW 5.420,00 | KRW 5.190,00 | 21,86K |
| 2026-07-02 | KRW 5.260,00 | -0,19 % | KRW 5.260,00 | KRW 5.320,00 | KRW 5.170,00 | 21,95K |
| 2026-07-01 | KRW 5.270,00 | +1,54 % | KRW 5.190,00 | KRW 5.300,00 | KRW 5.190,00 | 28,00K |
| 2026-06-30 | KRW 5.190,00 | +0,39 % | KRW 5.170,00 | KRW 5.220,00 | KRW 5.100,00 | 20,37K |
| 2026-06-29 | KRW 5.170,00 | +3,82 % | KRW 4.940,00 | KRW 5.180,00 | KRW 4.940,00 | 26,38K |
| 2026-06-26 | KRW 4.980,00 | -1,19 % | KRW 5.040,00 | KRW 5.120,00 | KRW 4.915,00 | 76,67K |
| 2026-06-25 | KRW 5.040,00 | -0,59 % | KRW 5.080,00 | KRW 5.140,00 | KRW 4.995,00 | 32,53K |
| 2026-06-24 | KRW 5.070,00 | +1,40 % | KRW 5.120,00 | KRW 5.190,00 | KRW 4.980,00 | 55,99K |
| 2026-06-23 | KRW 5.000,00 | -1,96 % | KRW 5.100,00 | KRW 5.190,00 | KRW 4.960,00 | 84,40K |
| 2026-06-22 | KRW 5.100,00 | -2,67 % | KRW 5.230,00 | KRW 5.250,00 | KRW 5.080,00 | 46,21K |
| 2026-06-19 | KRW 5.240,00 | -3,32 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.170,00 | 42,71K |
| 2026-06-18 | KRW 5.420,00 | -0,91 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.340,00 | 38,16K |
| 2026-06-17 | KRW 5.470,00 | -1,62 % | KRW 5.560,00 | KRW 5.610,00 | KRW 5.470,00 | 49,92K |
| 2026-06-16 | KRW 5.560,00 | +0,36 % | KRW 5.530,00 | KRW 5.580,00 | KRW 5.500,00 | 18,90K |
| 2026-06-15 | KRW 5.540,00 | +1,47 % | KRW 5.530,00 | KRW 5.620,00 | KRW 5.480,00 | 32,08K |
| 2026-06-12 | KRW 5.460,00 | +0,18 % | KRW 5.480,00 | KRW 5.580,00 | KRW 5.460,00 | 31,33K |
| 2026-06-11 | KRW 5.450,00 | +0,93 % | KRW 5.390,00 | KRW 5.490,00 | KRW 5.300,00 | 18,06K |
| 2026-06-10 | KRW 5.400,00 | +1,12 % | KRW 5.300,00 | KRW 5.500,00 | KRW 5.300,00 | 35,40K |
| 2026-06-09 | KRW 5.340,00 | +0,75 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.300,00 | 39,54K |
| 2026-06-08 | KRW 5.300,00 | -2,75 % | KRW 5.390,00 | KRW 5.410,00 | KRW 5.100,00 | 39,80K |
| 2026-06-05 | KRW 5.450,00 | -2,50 % | KRW 5.620,00 | KRW 5.630,00 | KRW 5.400,00 | 28,49K |
| 2026-06-04 | KRW 5.590,00 | +0,36 % | KRW 5.630,00 | KRW 5.650,00 | KRW 5.520,00 | 33,05K |
| 2026-06-02 | KRW 5.570,00 | +0,18 % | KRW 5.530,00 | KRW 5.630,00 | KRW 5.390,00 | 62,12K |
| 2026-06-01 | KRW 5.560,00 | -3,97 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.530,00 | 78,68K |
| 2026-05-29 | KRW 5.790,00 | -2,36 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.730,00 | 39,70K |
| 2026-05-28 | KRW 5.930,00 | +1,02 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.720,00 | 68,54K |
| 2026-05-27 | KRW 5.870,00 | -3,14 % | KRW 6.060,00 | KRW 6.100,00 | KRW 5.810,00 | 84,60K |
| 2026-05-26 | KRW 6.060,00 | -0,33 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.920,00 | 95,05K |
| 2026-05-22 | KRW 6.080,00 | +2,36 % | KRW 5.940,00 | KRW 6.190,00 | KRW 5.920,00 | 31,10K |