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 3.725,00 | -0,93 % | KRW 3.760,00 | KRW 3.780,00 | KRW 3.690,00 | 154,06K |
| 2026-10-01 | KRW 3.760,00 | +1,21 % | KRW 3.730,00 | KRW 3.765,00 | KRW 3.600,00 | 277,48K |
| 2026-09-30 | KRW 3.715,00 | +0,54 % | KRW 3.715,00 | KRW 3.800,00 | KRW 3.690,00 | 156,63K |
| 2026-09-29 | KRW 3.695,00 | +0,68 % | KRW 3.675,00 | KRW 3.710,00 | KRW 3.620,00 | 143,54K |
| 2026-09-28 | KRW 3.670,00 | -1,21 % | KRW 3.695,00 | KRW 3.720,00 | KRW 3.625,00 | 437,70K |
| 2026-09-23 | KRW 3.715,00 | +1,64 % | KRW 3.660,00 | KRW 3.735,00 | KRW 3.635,00 | 142,19K |
| 2026-09-22 | KRW 3.655,00 | -2,53 % | KRW 3.760,00 | KRW 3.790,00 | KRW 3.655,00 | 158,80K |
| 2026-09-21 | KRW 3.750,00 | +0,54 % | KRW 3.715,00 | KRW 3.780,00 | KRW 3.695,00 | 107,05K |
| 2026-09-18 | KRW 3.730,00 | -0,13 % | KRW 3.770,00 | KRW 3.830,00 | KRW 3.695,00 | 125,34K |
| 2026-09-17 | KRW 3.735,00 | 0,00 % | KRW 3.775,00 | KRW 3.775,00 | KRW 3.715,00 | 81,09K |
| 2026-09-16 | KRW 3.735,00 | -0,40 % | KRW 3.725,00 | KRW 3.770,00 | KRW 3.685,00 | 189,55K |
| 2026-09-15 | KRW 3.750,00 | -3,23 % | KRW 3.875,00 | KRW 3.900,00 | KRW 3.740,00 | 225,60K |
| 2026-09-14 | KRW 3.875,00 | +1,31 % | KRW 3.790,00 | KRW 3.930,00 | KRW 3.755,00 | 214,68K |
| 2026-09-11 | KRW 3.825,00 | -0,65 % | KRW 3.770,00 | KRW 3.915,00 | KRW 3.770,00 | 201,32K |
| 2026-09-10 | KRW 3.850,00 | +1,85 % | KRW 3.755,00 | KRW 3.850,00 | KRW 3.725,00 | 216,64K |
| 2026-09-09 | KRW 3.780,00 | -0,92 % | KRW 3.800,00 | KRW 3.850,00 | KRW 3.780,00 | 185,43K |
| 2026-09-08 | KRW 3.815,00 | -2,68 % | KRW 3.860,00 | KRW 3.900,00 | KRW 3.810,00 | 312,66K |
| 2026-09-07 | KRW 3.920,00 | +4,81 % | KRW 3.730,00 | KRW 4.000,00 | KRW 3.685,00 | 216,10K |
| 2026-09-04 | KRW 3.740,00 | -0,66 % | KRW 3.780,00 | KRW 3.805,00 | KRW 3.675,00 | 422,65K |
| 2026-09-03 | KRW 3.765,00 | +0,27 % | KRW 3.780,00 | KRW 3.850,00 | KRW 3.670,00 | 279,09K |
| 2026-09-02 | KRW 3.755,00 | -0,53 % | KRW 3.695,00 | KRW 3.805,00 | KRW 3.655,00 | 325,20K |
| 2026-09-01 | KRW 3.775,00 | 0,00 % | KRW 3.735,00 | KRW 3.800,00 | KRW 3.625,00 | 537,52K |
| 2026-08-31 | KRW 3.775,00 | -0,40 % | KRW 3.755,00 | KRW 3.810,00 | KRW 3.670,00 | 397,90K |
| 2026-08-28 | KRW 3.790,00 | -0,52 % | KRW 3.780,00 | KRW 3.825,00 | KRW 3.695,00 | 629,21K |
| 2026-08-27 | KRW 3.810,00 | -2,18 % | KRW 3.885,00 | KRW 3.915,00 | KRW 3.735,00 | 286,81K |
| 2026-08-26 | KRW 3.895,00 | -1,52 % | KRW 3.960,00 | KRW 3.990,00 | KRW 3.870,00 | 213,21K |
| 2026-08-25 | KRW 3.955,00 | +2,86 % | KRW 3.810,00 | KRW 3.965,00 | KRW 3.715,00 | 290,71K |
| 2026-08-24 | KRW 3.845,00 | +0,79 % | KRW 3.830,00 | KRW 3.945,00 | KRW 3.805,00 | 121,21K |
| 2026-08-21 | KRW 3.815,00 | -2,93 % | KRW 3.845,00 | KRW 3.910,00 | KRW 3.775,00 | 409,78K |
| 2026-08-20 | KRW 3.930,00 | +1,42 % | KRW 3.910,00 | KRW 3.995,00 | KRW 3.880,00 | 262,36K |
| 2026-08-19 | KRW 3.875,00 | -0,90 % | KRW 3.880,00 | KRW 3.950,00 | KRW 3.700,00 | 410,50K |
| 2026-08-18 | KRW 3.910,00 | -9,91 % | KRW 4.250,00 | KRW 4.250,00 | KRW 3.870,00 | 845,03K |
| 2026-08-14 | KRW 4.340,00 | -2,36 % | KRW 4.420,00 | KRW 4.585,00 | KRW 4.240,00 | 481,64K |
| 2026-08-13 | KRW 4.445,00 | -2,63 % | KRW 4.565,00 | KRW 4.595,00 | KRW 4.400,00 | 185,35K |
| 2026-08-12 | KRW 4.565,00 | -2,56 % | KRW 4.640,00 | KRW 4.685,00 | KRW 4.530,00 | 239,92K |
| 2026-08-11 | KRW 4.685,00 | -0,11 % | KRW 4.600,00 | KRW 4.760,00 | KRW 4.590,00 | 283,69K |
| 2026-08-10 | KRW 4.690,00 | +4,57 % | KRW 4.490,00 | KRW 4.715,00 | KRW 4.405,00 | 361,52K |
| 2026-08-07 | KRW 4.485,00 | +1,93 % | KRW 4.360,00 | KRW 4.485,00 | KRW 4.310,00 | 331,15K |
| 2026-08-06 | KRW 4.400,00 | +5,14 % | KRW 4.180,00 | KRW 4.480,00 | KRW 4.145,00 | 478,85K |
| 2026-08-05 | KRW 4.185,00 | -3,46 % | KRW 4.310,00 | KRW 4.515,00 | KRW 4.180,00 | 434,99K |
| 2026-08-04 | KRW 4.335,00 | +3,09 % | KRW 4.290,00 | KRW 4.450,00 | KRW 4.155,00 | 519,16K |
| 2026-08-03 | KRW 4.205,00 | +2,44 % | KRW 4.000,00 | KRW 4.340,00 | KRW 3.945,00 | 361,50K |
| 2026-07-31 | KRW 4.105,00 | +3,53 % | KRW 4.020,00 | KRW 4.200,00 | KRW 3.955,00 | 281,34K |
| 2026-07-30 | KRW 3.965,00 | 0,00 % | KRW 3.890,00 | KRW 4.210,00 | KRW 3.890,00 | 374,63K |
| 2026-07-29 | KRW 3.965,00 | -4,46 % | KRW 4.220,00 | KRW 4.255,00 | KRW 3.870,00 | 657,53K |
| 2026-07-28 | KRW 4.150,00 | -7,16 % | KRW 4.425,00 | KRW 4.425,00 | KRW 4.075,00 | 338,64K |
| 2026-07-27 | KRW 4.470,00 | +6,18 % | KRW 4.305,00 | KRW 4.675,00 | KRW 4.250,00 | 602,83K |
| 2026-07-24 | KRW 4.210,00 | -1,98 % | KRW 4.130,00 | KRW 4.300,00 | KRW 4.060,00 | 311,80K |
| 2026-07-23 | KRW 4.295,00 | +14,69 % | KRW 3.755,00 | KRW 4.340,00 | KRW 3.755,00 | 532,01K |
| 2026-07-22 | KRW 3.745,00 | -2,35 % | KRW 3.855,00 | KRW 3.900,00 | KRW 3.740,00 | 448,69K |
| 2026-07-21 | KRW 3.835,00 | -1,29 % | KRW 3.855,00 | KRW 3.920,00 | KRW 3.745,00 | 369,02K |
| 2026-07-20 | KRW 3.885,00 | -0,13 % | KRW 3.915,00 | KRW 4.065,00 | KRW 3.740,00 | 442,15K |
| 2026-07-16 | KRW 3.890,00 | -0,77 % | KRW 3.930,00 | KRW 3.950,00 | KRW 3.800,00 | 230,93K |
| 2026-07-15 | KRW 3.920,00 | -0,13 % | KRW 3.890,00 | KRW 4.055,00 | KRW 3.875,00 | 253,73K |
| 2026-07-14 | KRW 3.925,00 | -2,24 % | KRW 4.010,00 | KRW 4.030,00 | KRW 3.750,00 | 517,90K |
| 2026-07-13 | KRW 4.015,00 | -3,25 % | KRW 4.200,00 | KRW 4.330,00 | KRW 3.975,00 | 214,37K |
| 2026-07-10 | KRW 4.150,00 | +2,47 % | KRW 4.095,00 | KRW 4.255,00 | KRW 4.055,00 | 254,53K |
| 2026-07-09 | KRW 4.050,00 | -2,06 % | KRW 4.170,00 | KRW 4.215,00 | KRW 3.930,00 | 305,49K |
| 2026-07-08 | KRW 4.135,00 | -3,27 % | KRW 4.210,00 | KRW 4.410,00 | KRW 4.100,00 | 277,18K |
| 2026-07-07 | KRW 4.275,00 | +1,79 % | KRW 4.200,00 | KRW 4.590,00 | KRW 4.165,00 | 573,57K |
| 2026-07-06 | KRW 4.200,00 | -1,18 % | KRW 4.230,00 | KRW 4.390,00 | KRW 4.120,00 | 307,76K |
| 2026-07-03 | KRW 4.250,00 | +1,19 % | KRW 4.250,00 | KRW 4.350,00 | KRW 3.925,00 | 713,57K |
| 2026-07-02 | KRW 4.200,00 | +1,20 % | KRW 4.060,00 | KRW 4.360,00 | KRW 4.030,00 | 470,45K |
| 2026-07-01 | KRW 4.150,00 | +1,84 % | KRW 4.125,00 | KRW 4.300,00 | KRW 4.030,00 | 308,79K |
| 2026-06-30 | KRW 4.075,00 | +2,90 % | KRW 3.960,00 | KRW 4.190,00 | KRW 3.920,00 | 445,85K |
| 2026-06-29 | KRW 3.960,00 | +10,31 % | KRW 3.590,00 | KRW 3.990,00 | KRW 3.590,00 | 1,04M |
| 2026-06-26 | KRW 3.590,00 | -4,52 % | KRW 3.760,00 | KRW 3.830,00 | KRW 3.540,00 | 1,23M |
| 2026-06-25 | KRW 3.760,00 | -9,51 % | KRW 4.095,00 | KRW 4.155,00 | KRW 3.725,00 | 1,39M |
| 2026-06-24 | KRW 4.155,00 | -1,54 % | KRW 4.220,00 | KRW 4.335,00 | KRW 4.105,00 | 494,27K |
| 2026-06-23 | KRW 4.220,00 | -3,54 % | KRW 4.330,00 | KRW 4.380,00 | KRW 3.965,00 | 981,63K |
| 2026-06-22 | KRW 4.375,00 | -5,81 % | KRW 4.645,00 | KRW 4.665,00 | KRW 4.310,00 | 596,80K |
| 2026-06-19 | KRW 4.645,00 | -7,01 % | KRW 4.980,00 | KRW 5.120,00 | KRW 4.570,00 | 984,02K |
| 2026-06-18 | KRW 4.995,00 | -4,49 % | KRW 5.230,00 | KRW 5.260,00 | KRW 4.965,00 | 916,96K |
| 2026-06-17 | KRW 5.230,00 | +7,39 % | KRW 4.905,00 | KRW 5.340,00 | KRW 4.850,00 | 762,01K |
| 2026-06-16 | KRW 4.870,00 | -2,79 % | KRW 4.990,00 | KRW 5.030,00 | KRW 4.845,00 | 391,26K |
| 2026-06-15 | KRW 5.010,00 | +2,77 % | KRW 4.925,00 | KRW 5.050,00 | KRW 4.830,00 | 484,49K |
| 2026-06-12 | KRW 4.875,00 | -3,08 % | KRW 5.080,00 | KRW 5.110,00 | KRW 4.830,00 | 763,84K |
| 2026-06-11 | KRW 5.030,00 | -0,40 % | KRW 4.970,00 | KRW 5.180,00 | KRW 4.905,00 | 758,86K |
| 2026-06-10 | KRW 5.050,00 | -0,59 % | KRW 5.020,00 | KRW 5.250,00 | KRW 4.970,00 | 398,63K |
| 2026-06-09 | KRW 5.080,00 | +7,29 % | KRW 4.775,00 | KRW 5.280,00 | KRW 4.765,00 | 716,07K |
| 2026-06-08 | KRW 4.735,00 | -6,61 % | KRW 4.915,00 | KRW 5.000,00 | KRW 4.620,00 | 623,04K |
| 2026-06-05 | KRW 5.070,00 | +3,89 % | KRW 4.990,00 | KRW 5.200,00 | KRW 4.810,00 | 970,35K |
| 2026-06-04 | KRW 4.880,00 | +5,17 % | KRW 4.625,00 | KRW 4.925,00 | KRW 4.470,00 | 555,65K |
| 2026-06-02 | KRW 4.640,00 | -1,38 % | KRW 4.735,00 | KRW 4.745,00 | KRW 4.535,00 | 626,71K |
| 2026-06-01 | KRW 4.705,00 | -1,47 % | KRW 4.775,00 | KRW 4.870,00 | KRW 4.635,00 | 478,14K |
| 2026-05-29 | KRW 4.775,00 | -2,95 % | KRW 4.950,00 | KRW 5.030,00 | KRW 4.590,00 | 876,82K |
| 2026-05-28 | KRW 4.920,00 | -0,61 % | KRW 4.970,00 | KRW 5.030,00 | KRW 4.755,00 | 382,32K |
| 2026-05-27 | KRW 4.950,00 | -2,94 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.945,00 | 927,14K |
| 2026-05-26 | KRW 5.100,00 | -2,49 % | KRW 5.310,00 | KRW 5.470,00 | KRW 5.060,00 | 476,86K |
| 2026-05-22 | KRW 5.230,00 | +4,60 % | KRW 5.070,00 | KRW 5.400,00 | KRW 5.020,00 | 837,48K |