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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.170,00 | +1,21 % | KRW 4.180,00 | KRW 4.200,00 | KRW 4.100,00 | 56,50K |
| 2026-09-30 | KRW 4.120,00 | -0,48 % | KRW 4.140,00 | KRW 4.215,00 | KRW 4.100,00 | 109,44K |
| 2026-09-29 | KRW 4.140,00 | -1,08 % | KRW 4.150,00 | KRW 4.280,00 | KRW 4.080,00 | 98,58K |
| 2026-09-28 | KRW 4.185,00 | -1,06 % | KRW 4.175,00 | KRW 4.240,00 |
| KRW 4.140,00 |
| 126,20K |
| 2026-09-23 | KRW 4.230,00 | +0,71 % | KRW 4.250,00 | KRW 4.275,00 | KRW 4.165,00 | 128,14K |
| 2026-09-22 | KRW 4.200,00 | +1,20 % | KRW 4.185,00 | KRW 4.285,00 | KRW 4.180,00 | 176,75K |
| 2026-09-21 | KRW 4.150,00 | -1,89 % | KRW 4.230,00 | KRW 4.230,00 | KRW 4.145,00 | 125,97K |
| 2026-09-18 | KRW 4.230,00 | +0,24 % | KRW 4.270,00 | KRW 4.340,00 | KRW 4.175,00 | 187,18K |
| 2026-09-17 | KRW 4.220,00 | +2,68 % | KRW 4.130,00 | KRW 4.300,00 | KRW 4.130,00 | 206,50K |
| 2026-09-16 | KRW 4.110,00 | -1,91 % | KRW 4.205,00 | KRW 4.205,00 | KRW 4.010,00 | 118,06K |
| 2026-09-15 | KRW 4.190,00 | +0,72 % | KRW 4.130,00 | KRW 4.245,00 | KRW 4.130,00 | 131,17K |
| 2026-09-14 | KRW 4.160,00 | -1,42 % | KRW 4.180,00 | KRW 4.245,00 | KRW 4.125,00 | 117,46K |
| 2026-09-11 | KRW 4.220,00 | -0,59 % | KRW 4.235,00 | KRW 4.270,00 | KRW 4.120,00 | 135,93K |
| 2026-09-10 | KRW 4.245,00 | -0,24 % | KRW 4.220,00 | KRW 4.290,00 | KRW 4.165,00 | 147,63K |
| 2026-09-09 | KRW 4.255,00 | -0,23 % | KRW 4.275,00 | KRW 4.325,00 | KRW 4.230,00 | 156,54K |
| 2026-09-08 | KRW 4.265,00 | -1,73 % | KRW 4.335,00 | KRW 4.450,00 | KRW 4.255,00 | 308,04K |
| 2026-09-07 | KRW 4.340,00 | -1,03 % | KRW 4.310,00 | KRW 4.465,00 | KRW 4.260,00 | 359,06K |
| 2026-09-04 | KRW 4.385,00 | +2,33 % | KRW 4.265,00 | KRW 4.385,00 | KRW 4.205,00 | 390,53K |
| 2026-09-03 | KRW 4.285,00 | +4,51 % | KRW 4.150,00 | KRW 4.575,00 | KRW 4.075,00 | 2,27M |
| 2026-09-02 | KRW 4.100,00 | -1,91 % | KRW 4.125,00 | KRW 4.215,00 | KRW 4.050,00 | 170,32K |
| 2026-09-01 | KRW 4.180,00 | -1,88 % | KRW 4.245,00 | KRW 4.245,00 | KRW 4.080,00 | 277,52K |
| 2026-08-31 | KRW 4.260,00 | -1,73 % | KRW 4.265,00 | KRW 4.290,00 | KRW 4.165,00 | 284,52K |
| 2026-08-28 | KRW 4.335,00 | -1,59 % | KRW 4.400,00 | KRW 4.530,00 | KRW 4.270,00 | 464,56K |
| 2026-08-27 | KRW 4.405,00 | +0,80 % | KRW 4.280,00 | KRW 4.590,00 | KRW 4.200,00 | 1,45M |
| 2026-08-26 | KRW 4.370,00 | +9,52 % | KRW 4.245,00 | KRW 4.845,00 | KRW 4.125,00 | 13,99M |
| 2026-08-25 | KRW 3.990,00 | +1,79 % | KRW 3.880,00 | KRW 3.990,00 | KRW 3.800,00 | 128,40K |
| 2026-08-24 | KRW 3.920,00 | +0,77 % | KRW 3.880,00 | KRW 3.965,00 | KRW 3.855,00 | 99,79K |
| 2026-08-21 | KRW 3.890,00 | -4,77 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.870,00 | 173,86K |
| 2026-08-20 | KRW 4.085,00 | -0,24 % | KRW 4.095,00 | KRW 4.195,00 | KRW 4.005,00 | 128,52K |
| 2026-08-19 | KRW 4.095,00 | -1,68 % | KRW 4.050,00 | KRW 4.160,00 | KRW 4.035,00 | 147,15K |
| 2026-08-18 | KRW 4.165,00 | -0,95 % | KRW 4.210,00 | KRW 4.315,00 | KRW 4.100,00 | 237,85K |
| 2026-08-14 | KRW 4.205,00 | 0,00 % | KRW 4.205,00 | KRW 4.255,00 | KRW 4.080,00 | 186,55K |
| 2026-08-13 | KRW 4.205,00 | -0,59 % | KRW 4.250,00 | KRW 4.385,00 | KRW 4.175,00 | 385,91K |
| 2026-08-12 | KRW 4.230,00 | +2,30 % | KRW 4.100,00 | KRW 4.945,00 | KRW 4.030,00 | 3,13M |
| 2026-08-11 | KRW 4.135,00 | +1,60 % | KRW 4.040,00 | KRW 4.175,00 | KRW 4.020,00 | 154,65K |
| 2026-08-10 | KRW 4.070,00 | +4,36 % | KRW 3.905,00 | KRW 4.085,00 | KRW 3.905,00 | 184,06K |
| 2026-08-07 | KRW 3.900,00 | -2,13 % | KRW 3.955,00 | KRW 4.020,00 | KRW 3.850,00 | 101,41K |
| 2026-08-06 | KRW 3.985,00 | -1,24 % | KRW 4.030,00 | KRW 4.100,00 | KRW 3.905,00 | 127,82K |
| 2026-08-05 | KRW 4.035,00 | +5,08 % | KRW 3.950,00 | KRW 4.055,00 | KRW 3.890,00 | 212,27K |
| 2026-08-04 | KRW 3.840,00 | +5,21 % | KRW 3.655,00 | KRW 3.850,00 | KRW 3.655,00 | 183,55K |
| 2026-08-03 | KRW 3.650,00 | +2,10 % | KRW 3.580,00 | KRW 3.710,00 | KRW 3.555,00 | 152,82K |
| 2026-07-31 | KRW 3.575,00 | +7,20 % | KRW 3.400,00 | KRW 3.590,00 | KRW 3.340,00 | 169,36K |
| 2026-07-30 | KRW 3.335,00 | -1,04 % | KRW 3.095,00 | KRW 3.465,00 | KRW 3.095,00 | 209,80K |
| 2026-07-29 | KRW 3.370,00 | -4,53 % | KRW 3.535,00 | KRW 3.575,00 | KRW 3.270,00 | 338,05K |
| 2026-07-28 | KRW 3.530,00 | -4,47 % | KRW 3.645,00 | KRW 3.650,00 | KRW 3.500,00 | 163,27K |
| 2026-07-27 | KRW 3.695,00 | +1,51 % | KRW 3.725,00 | KRW 3.790,00 | KRW 3.650,00 | 113,25K |
| 2026-07-24 | KRW 3.640,00 | -2,93 % | KRW 3.690,00 | KRW 3.750,00 | KRW 3.590,00 | 149,57K |
| 2026-07-23 | KRW 3.750,00 | +5,63 % | KRW 3.535,00 | KRW 3.785,00 | KRW 3.535,00 | 186,94K |
| 2026-07-22 | KRW 3.550,00 | +0,14 % | KRW 3.580,00 | KRW 3.675,00 | KRW 3.535,00 | 164,54K |
| 2026-07-21 | KRW 3.545,00 | -1,39 % | KRW 3.515,00 | KRW 3.620,00 | KRW 3.515,00 | 143,92K |
| 2026-07-20 | KRW 3.595,00 | -2,57 % | KRW 3.560,00 | KRW 3.645,00 | KRW 3.500,00 | 186,33K |
| 2026-07-16 | KRW 3.690,00 | -4,40 % | KRW 3.835,00 | KRW 3.855,00 | KRW 3.660,00 | 175,97K |
| 2026-07-15 | KRW 3.860,00 | +4,89 % | KRW 3.775,00 | KRW 3.900,00 | KRW 3.745,00 | 172,84K |
| 2026-07-14 | KRW 3.680,00 | -1,34 % | KRW 3.750,00 | KRW 3.855,00 | KRW 3.600,00 | 243,60K |
| 2026-07-13 | KRW 3.730,00 | -7,44 % | KRW 3.940,00 | KRW 4.100,00 | KRW 3.730,00 | 382,77K |
| 2026-07-10 | KRW 4.030,00 | +6,33 % | KRW 3.800,00 | KRW 4.200,00 | KRW 3.800,00 | 609,81K |
| 2026-07-09 | KRW 3.790,00 | -2,45 % | KRW 3.750,00 | KRW 3.925,00 | KRW 3.740,00 | 347,14K |
| 2026-07-08 | KRW 3.885,00 | -5,24 % | KRW 4.025,00 | KRW 4.140,00 | KRW 3.865,00 | 557,33K |
| 2026-07-07 | KRW 4.100,00 | +4,86 % | KRW 3.870,00 | KRW 4.825,00 | KRW 3.815,00 | 5,79M |
| 2026-07-06 | KRW 3.910,00 | +1,56 % | KRW 3.880,00 | KRW 4.175,00 | KRW 3.810,00 | 1,07M |
| 2026-07-03 | KRW 3.850,00 | -8,00 % | KRW 4.090,00 | KRW 4.100,00 | KRW 3.700,00 | 1,00M |
| 2026-07-02 | KRW 4.185,00 | +7,03 % | KRW 3.930,00 | KRW 4.950,00 | KRW 3.850,00 | 8,73M |
| 2026-07-01 | KRW 3.910,00 | +4,27 % | KRW 3.860,00 | KRW 3.975,00 | KRW 3.660,00 | 447,18K |
| 2026-06-30 | KRW 3.750,00 | -4,58 % | KRW 3.950,00 | KRW 4.075,00 | KRW 3.725,00 | 166,16K |
| 2026-06-29 | KRW 3.930,00 | +10,39 % | KRW 3.530,00 | KRW 3.930,00 | KRW 3.530,00 | 246,80K |
| 2026-06-26 | KRW 3.560,00 | -5,44 % | KRW 3.770,00 | KRW 3.780,00 | KRW 3.505,00 | 378,99K |
| 2026-06-25 | KRW 3.765,00 | -3,21 % | KRW 3.905,00 | KRW 3.995,00 | KRW 3.700,00 | 272,76K |
| 2026-06-24 | KRW 3.890,00 | -2,26 % | KRW 3.900,00 | KRW 4.055,00 | KRW 3.845,00 | 280,45K |
| 2026-06-23 | KRW 3.980,00 | -4,67 % | KRW 4.125,00 | KRW 4.380,00 | KRW 3.980,00 | 489,73K |
| 2026-06-22 | KRW 4.175,00 | +0,12 % | KRW 4.055,00 | KRW 4.585,00 | KRW 4.000,00 | 726,60K |
| 2026-06-19 | KRW 4.170,00 | -8,25 % | KRW 4.545,00 | KRW 4.630,00 | KRW 4.095,00 | 683,87K |
| 2026-06-18 | KRW 4.545,00 | -11,75 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.530,00 | 806,09K |
| 2026-06-17 | KRW 5.150,00 | -4,81 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.080,00 | 793,74K |
| 2026-06-16 | KRW 5.410,00 | +1,69 % | KRW 5.300,00 | KRW 6.000,00 | KRW 5.060,00 | 3,27M |
| 2026-06-15 | KRW 5.320,00 | -4,66 % | KRW 6.100,00 | KRW 6.450,00 | KRW 5.320,00 | 2,90M |
| 2026-06-12 | KRW 5.580,00 | +18,22 % | KRW 5.610,00 | KRW 6.130,00 | KRW 5.240,00 | 4,72M |
| 2026-06-11 | KRW 4.720,00 | -1,67 % | KRW 4.620,00 | KRW 4.790,00 | KRW 4.570,00 | 166,27K |
| 2026-06-10 | KRW 4.800,00 | -1,64 % | KRW 4.655,00 | KRW 4.880,00 | KRW 4.590,00 | 798 |
| 2026-06-09 | KRW 4.880,00 | +6,90 % | KRW 4.690,00 | KRW 4.965,00 | KRW 4.675,00 | 251,98K |
| 2026-06-08 | KRW 4.565,00 | -8,70 % | KRW 4.570,00 | KRW 4.900,00 | KRW 4.510,00 | 293,77K |
| 2026-06-05 | KRW 5.000,00 | -1,19 % | KRW 5.020,00 | KRW 5.220,00 | KRW 4.955,00 | 229,69K |
| 2026-06-04 | KRW 5.060,00 | +2,64 % | KRW 4.885,00 | KRW 5.150,00 | KRW 4.830,00 | 321,68K |
| 2026-06-02 | KRW 4.930,00 | -0,50 % | KRW 4.795,00 | KRW 5.160,00 | KRW 4.715,00 | 350,75K |
| 2026-06-01 | KRW 4.955,00 | -13,37 % | KRW 5.280,00 | KRW 5.350,00 | KRW 4.915,00 | 713,53K |
| 2026-05-29 | KRW 5.720,00 | +8,33 % | KRW 5.500,00 | KRW 5.810,00 | KRW 4.995,00 | 1,27M |
| 2026-05-28 | KRW 5.280,00 | -5,88 % | KRW 5.560,00 | KRW 5.590,00 | KRW 5.000,00 | 575,53K |
| 2026-05-27 | KRW 5.610,00 | -3,11 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.420,00 | 566,57K |
| 2026-05-26 | KRW 5.790,00 | -1,03 % | KRW 6.060,00 | KRW 6.130,00 | KRW 5.720,00 | 863,06K |
| 2026-05-22 | KRW 5.850,00 | +3,17 % | KRW 5.930,00 | KRW 6.020,00 | KRW 5.600,00 | 828,89K |
| 2026-05-21 | KRW 5.670,00 | +7,18 % | KRW 5.810,00 | KRW 5.950,00 | KRW 5.520,00 | 1,14M |