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 4.960,00 | +1,95 % | KRW 4.800,00 | KRW 5.080,00 | KRW 4.720,00 | 588,72K |
| 2026-10-01 | KRW 4.865,00 | +7,87 % | KRW 4.535,00 | KRW 4.900,00 | KRW 4.495,00 | 415,88K |
| 2026-09-30 | KRW 4.510,00 | -3,22 % | KRW 4.670,00 | KRW 4.670,00 | KRW 4.470,00 | 198,98K |
| 2026-09-29 | KRW 4.660,00 | -0,64 % | KRW 4.590,00 | KRW 4.740,00 | KRW 4.495,00 | 286,91K |
| 2026-09-28 | KRW 4.690,00 | +4,57 % | KRW 4.485,00 | KRW 4.750,00 | KRW 4.370,00 | 678,45K |
| 2026-09-23 | KRW 4.485,00 | +7,81 % | KRW 4.225,00 | KRW 4.570,00 | KRW 4.165,00 | 1,03M |
| 2026-09-22 | KRW 4.160,00 | +5,85 % | KRW 4.060,00 | KRW 4.490,00 | KRW 4.045,00 | 1,39M |
| 2026-09-21 | KRW 3.930,00 | +1,81 % | KRW 3.860,00 | KRW 3.970,00 | KRW 3.810,00 | 106,93K |
| 2026-09-18 | KRW 3.860,00 | -2,03 % | KRW 4.000,00 | KRW 4.035,00 | KRW 3.830,00 | 167,37K |
| 2026-09-17 | KRW 3.940,00 | -2,48 % | KRW 4.040,00 | KRW 4.100,00 | KRW 3.935,00 | 81,04K |
| 2026-09-16 | KRW 4.040,00 | +3,59 % | KRW 3.910,00 | KRW 4.040,00 | KRW 3.825,00 | 85,41K |
| 2026-09-15 | KRW 3.900,00 | -2,13 % | KRW 3.985,00 | KRW 4.060,00 | KRW 3.870,00 | 146,87K |
| 2026-09-14 | KRW 3.985,00 | -0,99 % | KRW 3.985,00 | KRW 4.095,00 | KRW 3.915,00 | 102,95K |
| 2026-09-11 | KRW 4.025,00 | -2,78 % | KRW 4.030,00 | KRW 4.090,00 | KRW 3.960,00 | 91,84K |
| 2026-09-10 | KRW 4.140,00 | +1,60 % | KRW 4.130,00 | KRW 4.205,00 | KRW 3.975,00 | 256,04K |
| 2026-09-09 | KRW 4.075,00 | +4,22 % | KRW 3.910,00 | KRW 4.135,00 | KRW 3.900,00 | 301,73K |
| 2026-09-08 | KRW 3.910,00 | -3,69 % | KRW 4.065,00 | KRW 4.170,00 | KRW 3.910,00 | 169,29K |
| 2026-09-07 | KRW 4.060,00 | +4,10 % | KRW 3.960,00 | KRW 4.150,00 | KRW 3.800,00 | 375,35K |
| 2026-09-04 | KRW 3.900,00 | +1,56 % | KRW 3.840,00 | KRW 4.000,00 | KRW 3.660,00 | 269,80K |
| 2026-09-03 | KRW 3.840,00 | -3,64 % | KRW 4.050,00 | KRW 4.055,00 | KRW 3.760,00 | 229,64K |
| 2026-09-02 | KRW 3.985,00 | -2,57 % | KRW 4.025,00 | KRW 4.080,00 | KRW 3.935,00 | 147,47K |
| 2026-09-01 | KRW 4.090,00 | -1,56 % | KRW 4.115,00 | KRW 4.115,00 | KRW 3.950,00 | 102,31K |
| 2026-08-31 | KRW 4.155,00 | +3,88 % | KRW 3.995,00 | KRW 4.190,00 | KRW 3.780,00 | 154,76K |
| 2026-08-28 | KRW 4.000,00 | -3,85 % | KRW 4.135,00 | KRW 4.260,00 | KRW 3.970,00 | 165,54K |
| 2026-08-27 | KRW 4.160,00 | +1,34 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.130,00 | 247,73K |
| 2026-08-26 | KRW 4.105,00 | -3,64 % | KRW 4.300,00 | KRW 4.365,00 | KRW 4.070,00 | 163,39K |
| 2026-08-25 | KRW 4.260,00 | +7,04 % | KRW 3.940,00 | KRW 4.275,00 | KRW 3.820,00 | 274,62K |
| 2026-08-24 | KRW 3.980,00 | +5,29 % | KRW 3.780,00 | KRW 4.100,00 | KRW 3.725,00 | 139,01K |
| 2026-08-21 | KRW 3.780,00 | -8,25 % | KRW 4.030,00 | KRW 4.065,00 | KRW 3.750,00 | 200,60K |
| 2026-08-20 | KRW 4.120,00 | +2,87 % | KRW 4.020,00 | KRW 4.195,00 | KRW 3.930,00 | 204,42K |
| 2026-08-19 | KRW 4.005,00 | -1,72 % | KRW 3.830,00 | KRW 4.230,00 | KRW 3.800,00 | 302,15K |
| 2026-08-18 | KRW 4.075,00 | -2,28 % | KRW 4.200,00 | KRW 4.225,00 | KRW 4.000,00 | 313,94K |
| 2026-08-14 | KRW 4.170,00 | +1,21 % | KRW 4.275,00 | KRW 4.275,00 | KRW 3.995,00 | 268,75K |
| 2026-08-13 | KRW 4.120,00 | +5,24 % | KRW 3.985,00 | KRW 4.240,00 | KRW 3.705,00 | 342,87K |
| 2026-08-12 | KRW 3.915,00 | -5,21 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.740,00 | 575,43K |
| 2026-08-11 | KRW 4.130,00 | -6,14 % | KRW 4.315,00 | KRW 4.550,00 | KRW 4.055,00 | 754,29K |
| 2026-08-10 | KRW 4.400,00 | +20,55 % | KRW 3.990,00 | KRW 4.700,00 | KRW 3.800,00 | 2,46M |
| 2026-08-07 | KRW 3.650,00 | +2,10 % | KRW 3.545,00 | KRW 3.670,00 | KRW 3.360,00 | 411,10K |
| 2026-08-06 | KRW 3.575,00 | +5,46 % | KRW 3.555,00 | KRW 3.770,00 | KRW 3.410,00 | 840,04K |
| 2026-08-05 | KRW 3.390,00 | +5,28 % | KRW 3.320,00 | KRW 3.420,00 | KRW 3.205,00 | 266,25K |
| 2026-08-04 | KRW 3.220,00 | +3,04 % | KRW 3.280,00 | KRW 3.400,00 | KRW 3.060,00 | 185,62K |
| 2026-08-03 | KRW 3.125,00 | +2,12 % | KRW 3.000,00 | KRW 3.195,00 | KRW 2.965,00 | 166,65K |
| 2026-07-31 | KRW 3.060,00 | +17,02 % | KRW 2.930,00 | KRW 3.130,00 | KRW 2.870,00 | 480,57K |
| 2026-07-30 | KRW 2.615,00 | -2,24 % | KRW 2.675,00 | KRW 2.770,00 | KRW 2.555,00 | 181,20K |
| 2026-07-29 | KRW 2.675,00 | -10,39 % | KRW 2.930,00 | KRW 3.030,00 | KRW 2.475,00 | 501,31K |
| 2026-07-28 | KRW 2.985,00 | -9,27 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.770,00 | 286,05K |
| 2026-07-27 | KRW 3.290,00 | +1,08 % | KRW 3.325,00 | KRW 3.335,00 | KRW 3.170,00 | 97,85K |
| 2026-07-24 | KRW 3.255,00 | -6,47 % | KRW 3.410,00 | KRW 3.415,00 | KRW 3.165,00 | 177,40K |
| 2026-07-23 | KRW 3.480,00 | -2,25 % | KRW 3.570,00 | KRW 3.695,00 | KRW 3.355,00 | 209,18K |
| 2026-07-22 | KRW 3.560,00 | +3,79 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.475,00 | 209,71K |
| 2026-07-21 | KRW 3.430,00 | +5,54 % | KRW 3.250,00 | KRW 3.435,00 | KRW 3.185,00 | 178,44K |
| 2026-07-20 | KRW 3.250,00 | -12,04 % | KRW 3.505,00 | KRW 3.695,00 | KRW 3.220,00 | 381,15K |
| 2026-07-16 | KRW 3.695,00 | -10,32 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.665,00 | 312,69K |
| 2026-07-15 | KRW 4.120,00 | +22,26 % | KRW 3.450,00 | KRW 4.185,00 | KRW 3.450,00 | 728,14K |
| 2026-07-14 | KRW 3.370,00 | +1,35 % | KRW 3.230,00 | KRW 3.545,00 | KRW 3.155,00 | 266,17K |
| 2026-07-13 | KRW 3.325,00 | -6,86 % | KRW 3.505,00 | KRW 3.700,00 | KRW 3.315,00 | 251,78K |
| 2026-07-10 | KRW 3.570,00 | +3,93 % | KRW 3.480,00 | KRW 3.670,00 | KRW 3.380,00 | 291,93K |
| 2026-07-09 | KRW 3.435,00 | +6,35 % | KRW 3.235,00 | KRW 3.520,00 | KRW 3.235,00 | 336,41K |
| 2026-07-08 | KRW 3.230,00 | -4,58 % | KRW 3.275,00 | KRW 3.575,00 | KRW 3.200,00 | 354,87K |
| 2026-07-07 | KRW 3.385,00 | -5,97 % | KRW 3.500,00 | KRW 3.645,00 | KRW 3.255,00 | 236,68K |
| 2026-07-06 | KRW 3.600,00 | -10,00 % | KRW 4.005,00 | KRW 4.005,00 | KRW 3.430,00 | 381,42K |
| 2026-07-03 | KRW 4.000,00 | +7,82 % | KRW 3.840,00 | KRW 4.045,00 | KRW 3.670,00 | 308,56K |
| 2026-07-02 | KRW 3.710,00 | -17,46 % | KRW 4.300,00 | KRW 4.300,00 | KRW 3.710,00 | 440,94K |
| 2026-07-01 | KRW 4.495,00 | +2,98 % | KRW 4.365,00 | KRW 4.620,00 | KRW 4.050,00 | 420,75K |
| 2026-06-30 | KRW 4.365,00 | +11,07 % | KRW 4.030,00 | KRW 4.455,00 | KRW 3.825,00 | 611,38K |
| 2026-06-29 | KRW 3.930,00 | +3,01 % | KRW 3.825,00 | KRW 3.975,00 | KRW 3.650,00 | 241,81K |
| 2026-06-26 | KRW 3.815,00 | -12,30 % | KRW 4.230,00 | KRW 4.435,00 | KRW 3.750,00 | 667,61K |
| 2026-06-25 | KRW 4.350,00 | +3,20 % | KRW 4.385,00 | KRW 4.750,00 | KRW 4.130,00 | 704,07K |
| 2026-06-24 | KRW 4.215,00 | +0,12 % | KRW 4.210,00 | KRW 4.370,00 | KRW 4.110,00 | 338,81K |
| 2026-06-23 | KRW 4.210,00 | -14,08 % | KRW 4.725,00 | KRW 4.830,00 | KRW 4.190,00 | 823,82K |
| 2026-06-22 | KRW 4.900,00 | +2,30 % | KRW 4.785,00 | KRW 5.050,00 | KRW 4.500,00 | 490,28K |
| 2026-06-19 | KRW 4.790,00 | -1,34 % | KRW 4.905,00 | KRW 5.100,00 | KRW 4.595,00 | 515,26K |
| 2026-06-18 | KRW 4.855,00 | -1,42 % | KRW 4.925,00 | KRW 5.100,00 | KRW 4.750,00 | 364,22K |
| 2026-06-17 | KRW 4.925,00 | +2,60 % | KRW 4.790,00 | KRW 4.960,00 | KRW 4.640,00 | 264,99K |
| 2026-06-16 | KRW 4.800,00 | -4,19 % | KRW 5.020,00 | KRW 5.160,00 | KRW 4.790,00 | 311,57K |
| 2026-06-15 | KRW 5.010,00 | +4,59 % | KRW 4.805,00 | KRW 5.330,00 | KRW 4.805,00 | 618,77K |
| 2026-06-12 | KRW 4.790,00 | -3,72 % | KRW 5.140,00 | KRW 5.200,00 | KRW 4.730,00 | 772,83K |
| 2026-06-11 | KRW 4.975,00 | +10,93 % | KRW 4.385,00 | KRW 5.280,00 | KRW 4.360,00 | 1,18M |
| 2026-06-10 | KRW 4.485,00 | -5,58 % | KRW 4.690,00 | KRW 4.935,00 | KRW 4.300,00 | 25 |
| 2026-06-09 | KRW 4.750,00 | +11,11 % | KRW 4.405,00 | KRW 4.770,00 | KRW 4.405,00 | 398,30K |
| 2026-06-08 | KRW 4.275,00 | -9,91 % | KRW 4.165,00 | KRW 4.500,00 | KRW 4.000,00 | 576,90K |
| 2026-06-05 | KRW 4.745,00 | -7,86 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.575,00 | 440,12K |
| 2026-06-04 | KRW 5.150,00 | +4,15 % | KRW 4.950,00 | KRW 5.330,00 | KRW 4.895,00 | 628,44K |
| 2026-06-02 | KRW 4.945,00 | -1,88 % | KRW 5.040,00 | KRW 5.290,00 | KRW 4.555,00 | 731,31K |
| 2026-06-01 | KRW 5.040,00 | -6,84 % | KRW 5.420,00 | KRW 5.420,00 | KRW 4.880,00 | 927,50K |
| 2026-05-29 | KRW 5.410,00 | -1,10 % | KRW 5.530,00 | KRW 5.890,00 | KRW 5.310,00 | 887,28K |
| 2026-05-28 | KRW 5.470,00 | -2,50 % | KRW 5.620,00 | KRW 5.620,00 | KRW 5.110,00 | 901,50K |
| 2026-05-27 | KRW 5.610,00 | -2,26 % | KRW 6.050,00 | KRW 6.190,00 | KRW 5.540,00 | 1,38M |
| 2026-05-26 | KRW 5.740,00 | -6,51 % | KRW 6.210,00 | KRW 6.500,00 | KRW 5.620,00 | 1,94M |
| 2026-05-22 | KRW 6.140,00 | +20,39 % | KRW 5.190,00 | KRW 6.300,00 | KRW 5.000,00 | 5,19M |