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 4.030,00 | +3,47 % | KRW 3.895,00 | KRW 4.030,00 | KRW 3.880,00 | 19,45K |
| 2026-10-01 | KRW 3.895,00 | 0,00 % | KRW 3.945,00 | KRW 3.945,00 | KRW 3.850,00 | 8,22K |
| 2026-09-30 | KRW 3.895,00 | -0,13 % | KRW 3.905,00 | KRW 3.940,00 | KRW 3.880,00 | 6,55K |
| 2026-09-29 | KRW 3.900,00 | -0,38 % | KRW 3.905,00 | KRW 3.940,00 | KRW 3.850,00 | 9,61K |
| 2026-09-28 | KRW 3.915,00 | -1,01 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.910,00 | 11,93K |
| 2026-09-23 | KRW 3.955,00 | -0,75 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.920,00 | 9,43K |
| 2026-09-22 | KRW 3.985,00 | -0,13 % | KRW 3.990,00 | KRW 3.995,00 | KRW 3.935,00 | 8,88K |
| 2026-09-21 | KRW 3.990,00 | -1,85 % | KRW 4.195,00 | KRW 4.195,00 | KRW 3.805,00 | 44,14K |
| 2026-09-18 | KRW 4.065,00 | 0,00 % | KRW 4.065,00 | KRW 4.135,00 | KRW 4.060,00 | 6,35K |
| 2026-09-17 | KRW 4.065,00 | +0,87 % | KRW 4.030,00 | KRW 4.195,00 | KRW 4.030,00 | 18,58K |
| 2026-09-16 | KRW 4.030,00 | -0,74 % | KRW 4.060,00 | KRW 4.075,00 | KRW 3.980,00 | 9,22K |
| 2026-09-15 | KRW 4.060,00 | +1,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.010,00 | 6,53K |
| 2026-09-14 | KRW 4.020,00 | -0,86 % | KRW 4.055,00 | KRW 4.070,00 | KRW 3.955,00 | 6,34K |
| 2026-09-11 | KRW 4.055,00 | -1,82 % | KRW 4.100,00 | KRW 4.130,00 | KRW 4.015,00 | 12,97K |
| 2026-09-10 | KRW 4.130,00 | -0,96 % | KRW 4.170,00 | KRW 4.170,00 | KRW 4.070,00 | 5,90K |
| 2026-09-09 | KRW 4.170,00 | -0,71 % | KRW 4.160,00 | KRW 4.190,00 | KRW 4.120,00 | 12,78K |
| 2026-09-08 | KRW 4.200,00 | -1,06 % | KRW 4.210,00 | KRW 4.265,00 | KRW 4.200,00 | 10,93K |
| 2026-09-07 | KRW 4.245,00 | -0,47 % | KRW 4.285,00 | KRW 4.370,00 | KRW 4.220,00 | 8,69K |
| 2026-09-04 | KRW 4.265,00 | -0,12 % | KRW 4.270,00 | KRW 4.330,00 | KRW 4.245,00 | 6,79K |
| 2026-09-03 | KRW 4.270,00 | +0,12 % | KRW 4.265,00 | KRW 4.290,00 | KRW 4.215,00 | 14,55K |
| 2026-09-02 | KRW 4.265,00 | -2,07 % | KRW 4.310,00 | KRW 4.330,00 | KRW 4.240,00 | 14,39K |
| 2026-09-01 | KRW 4.355,00 | -0,57 % | KRW 4.345,00 | KRW 4.390,00 | KRW 4.260,00 | 27,74K |
| 2026-08-31 | KRW 4.380,00 | -1,13 % | KRW 4.560,00 | KRW 4.560,00 | KRW 4.315,00 | 5,11K |
| 2026-08-28 | KRW 4.430,00 | +2,07 % | KRW 4.390,00 | KRW 4.475,00 | KRW 4.340,00 | 11,26K |
| 2026-08-27 | KRW 4.340,00 | -2,36 % | KRW 4.395,00 | KRW 4.440,00 | KRW 4.320,00 | 16,22K |
| 2026-08-26 | KRW 4.445,00 | -1,88 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.315,00 | 10,47K |
| 2026-08-25 | KRW 4.530,00 | +2,26 % | KRW 4.395,00 | KRW 4.530,00 | KRW 4.250,00 | 22,38K |
| 2026-08-24 | KRW 4.430,00 | +4,73 % | KRW 4.210,00 | KRW 4.615,00 | KRW 4.210,00 | 70,40K |
| 2026-08-21 | KRW 4.230,00 | -5,90 % | KRW 4.395,00 | KRW 4.470,00 | KRW 4.210,00 | 43,69K |
| 2026-08-20 | KRW 4.495,00 | +4,78 % | KRW 5.040,00 | KRW 5.310,00 | KRW 4.395,00 | 360,65K |
| 2026-08-19 | KRW 4.290,00 | -2,17 % | KRW 4.385,00 | KRW 4.410,00 | KRW 4.120,00 | 4,54K |
| 2026-08-18 | KRW 4.385,00 | -3,84 % | KRW 4.560,00 | KRW 4.560,00 | KRW 4.320,00 | 11,58K |
| 2026-08-14 | KRW 4.560,00 | -1,51 % | KRW 4.680,00 | KRW 4.680,00 | KRW 4.560,00 | 7,84K |
| 2026-08-13 | KRW 4.630,00 | 0,00 % | KRW 4.630,00 | KRW 4.630,00 | KRW 4.550,00 | 13,84K |
| 2026-08-12 | KRW 4.630,00 | +1,20 % | KRW 4.575,00 | KRW 4.655,00 | KRW 4.540,00 | 6,38K |
| 2026-08-11 | KRW 4.575,00 | -0,54 % | KRW 4.600,00 | KRW 4.650,00 | KRW 4.570,00 | 9,08K |
| 2026-08-10 | KRW 4.600,00 | +2,45 % | KRW 4.500,00 | KRW 4.635,00 | KRW 4.455,00 | 23,12K |
| 2026-08-07 | KRW 4.490,00 | +4,18 % | KRW 4.325,00 | KRW 4.530,00 | KRW 4.270,00 | 25,96K |
| 2026-08-06 | KRW 4.310,00 | -0,69 % | KRW 4.340,00 | KRW 4.410,00 | KRW 4.250,00 | 17,71K |
| 2026-08-05 | KRW 4.340,00 | +3,21 % | KRW 4.225,00 | KRW 4.395,00 | KRW 4.225,00 | 12,80K |
| 2026-08-04 | KRW 4.205,00 | +2,19 % | KRW 4.090,00 | KRW 4.275,00 | KRW 4.090,00 | 16,34K |
| 2026-08-03 | KRW 4.115,00 | 0,00 % | KRW 4.125,00 | KRW 4.240,00 | KRW 4.070,00 | 18,78K |
| 2026-07-31 | KRW 4.115,00 | +2,62 % | KRW 4.015,00 | KRW 4.290,00 | KRW 4.015,00 | 27,26K |
| 2026-07-30 | KRW 4.010,00 | -1,23 % | KRW 3.600,00 | KRW 4.150,00 | KRW 3.600,00 | 36,07K |
| 2026-07-29 | KRW 4.060,00 | -6,45 % | KRW 4.300,00 | KRW 4.465,00 | KRW 4.010,00 | 32,14K |
| 2026-07-28 | KRW 4.340,00 | -1,14 % | KRW 4.225,00 | KRW 4.580,00 | KRW 4.210,00 | 28,95K |
| 2026-07-27 | KRW 4.390,00 | -0,23 % | KRW 4.325,00 | KRW 4.475,00 | KRW 4.140,00 | 19,17K |
| 2026-07-24 | KRW 4.400,00 | 0,00 % | KRW 4.400,00 | KRW 4.450,00 | KRW 4.325,00 | 8,44K |
| 2026-07-23 | KRW 4.400,00 | +2,56 % | KRW 4.220,00 | KRW 4.430,00 | KRW 4.175,00 | 46,42K |
| 2026-07-22 | KRW 4.290,00 | -1,49 % | KRW 4.355,00 | KRW 4.425,00 | KRW 4.290,00 | 11,42K |
| 2026-07-21 | KRW 4.355,00 | +0,69 % | KRW 4.325,00 | KRW 4.395,00 | KRW 4.250,00 | 6,22K |
| 2026-07-20 | KRW 4.325,00 | -2,48 % | KRW 4.515,00 | KRW 4.515,00 | KRW 4.320,00 | 4,60K |
| 2026-07-16 | KRW 4.435,00 | -0,78 % | KRW 4.435,00 | KRW 4.520,00 | KRW 4.320,00 | 6,26K |
| 2026-07-15 | KRW 4.470,00 | +4,07 % | KRW 4.350,00 | KRW 4.500,00 | KRW 4.350,00 | 6,42K |
| 2026-07-14 | KRW 4.295,00 | -2,39 % | KRW 4.425,00 | KRW 4.520,00 | KRW 4.255,00 | 33,41K |
| 2026-07-13 | KRW 4.400,00 | -3,30 % | KRW 4.550,00 | KRW 4.640,00 | KRW 4.370,00 | 11,50K |
| 2026-07-10 | KRW 4.550,00 | +5,81 % | KRW 4.265,00 | KRW 4.595,00 | KRW 4.265,00 | 11,06K |
| 2026-07-09 | KRW 4.300,00 | +0,47 % | KRW 4.250,00 | KRW 4.445,00 | KRW 4.250,00 | 10,51K |
| 2026-07-08 | KRW 4.280,00 | -2,39 % | KRW 4.395,00 | KRW 4.455,00 | KRW 4.270,00 | 26,32K |
| 2026-07-07 | KRW 4.385,00 | -2,12 % | KRW 4.265,00 | KRW 4.630,00 | KRW 4.265,00 | 23,11K |
| 2026-07-06 | KRW 4.480,00 | -0,78 % | KRW 4.510,00 | KRW 4.595,00 | KRW 4.480,00 | 19,82K |
| 2026-07-03 | KRW 4.515,00 | +4,27 % | KRW 4.355,00 | KRW 4.535,00 | KRW 4.295,00 | 19,99K |
| 2026-07-02 | KRW 4.330,00 | -1,14 % | KRW 4.235,00 | KRW 4.510,00 | KRW 4.235,00 | 18,88K |
| 2026-07-01 | KRW 4.380,00 | +0,23 % | KRW 4.345,00 | KRW 4.470,00 | KRW 4.275,00 | 11,04K |
| 2026-06-30 | KRW 4.370,00 | -0,34 % | KRW 4.335,00 | KRW 4.455,00 | KRW 4.330,00 | 9,93K |
| 2026-06-29 | KRW 4.385,00 | +6,95 % | KRW 4.065,00 | KRW 4.410,00 | KRW 4.065,00 | 15,52K |
| 2026-06-26 | KRW 4.100,00 | -5,31 % | KRW 4.350,00 | KRW 4.355,00 | KRW 3.815,00 | 67,92K |
| 2026-06-25 | KRW 4.330,00 | -2,91 % | KRW 4.435,00 | KRW 4.550,00 | KRW 4.330,00 | 27,17K |
| 2026-06-24 | KRW 4.460,00 | -0,89 % | KRW 4.450,00 | KRW 4.550,00 | KRW 4.355,00 | 32,83K |
| 2026-06-23 | KRW 4.500,00 | -6,44 % | KRW 4.810,00 | KRW 4.835,00 | KRW 4.500,00 | 66,80K |
| 2026-06-22 | KRW 4.810,00 | -2,83 % | KRW 4.950,00 | KRW 4.955,00 | KRW 4.805,00 | 19,44K |
| 2026-06-19 | KRW 4.950,00 | -1,39 % | KRW 5.020,00 | KRW 5.040,00 | KRW 4.850,00 | 64,18K |
| 2026-06-18 | KRW 5.020,00 | -3,09 % | KRW 5.210,00 | KRW 5.240,00 | KRW 4.990,00 | 24,71K |
| 2026-06-17 | KRW 5.180,00 | +1,37 % | KRW 5.120,00 | KRW 5.200,00 | KRW 5.060,00 | 13,78K |
| 2026-06-16 | KRW 5.110,00 | +0,99 % | KRW 5.170,00 | KRW 5.170,00 | KRW 5.000,00 | 10,18K |
| 2026-06-15 | KRW 5.060,00 | -1,17 % | KRW 5.150,00 | KRW 5.250,00 | KRW 5.030,00 | 17,04K |
| 2026-06-12 | KRW 5.120,00 | +2,71 % | KRW 5.030,00 | KRW 5.220,00 | KRW 5.030,00 | 24,50K |
| 2026-06-11 | KRW 4.985,00 | +2,26 % | KRW 5.000,00 | KRW 5.030,00 | KRW 4.855,00 | 19,17K |
| 2026-06-10 | KRW 4.875,00 | -2,30 % | KRW 4.890,00 | KRW 4.985,00 | KRW 4.825,00 | 25,76K |
| 2026-06-09 | KRW 4.990,00 | +3,53 % | KRW 4.820,00 | KRW 5.030,00 | KRW 4.820,00 | 42,65K |
| 2026-06-08 | KRW 4.820,00 | -6,77 % | KRW 4.850,00 | KRW 5.130,00 | KRW 4.780,00 | 53,87K |
| 2026-06-05 | KRW 5.170,00 | -3,00 % | KRW 5.260,00 | KRW 5.330,00 | KRW 5.120,00 | 55,80K |
| 2026-06-04 | KRW 5.330,00 | -0,37 % | KRW 5.360,00 | KRW 5.520,00 | KRW 5.260,00 | 56,07K |
| 2026-06-02 | KRW 5.350,00 | -3,08 % | KRW 5.520,00 | KRW 5.530,00 | KRW 5.260,00 | 78,55K |
| 2026-06-01 | KRW 5.520,00 | -2,99 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.130,00 | 166,61K |
| 2026-05-29 | KRW 5.690,00 | -4,37 % | KRW 5.950,00 | KRW 6.050,00 | KRW 5.630,00 | 127,82K |
| 2026-05-28 | KRW 5.950,00 | -6,45 % | KRW 6.280,00 | KRW 6.280,00 | KRW 5.860,00 | 251,43K |
| 2026-05-27 | KRW 6.360,00 | +4,26 % | KRW 6.060,00 | KRW 6.590,00 | KRW 6.060,00 | 636,71K |
| 2026-05-26 | KRW 6.100,00 | +3,92 % | KRW 5.910,00 | KRW 6.830,00 | KRW 5.910,00 | 2,83M |
| 2026-05-22 | KRW 5.870,00 | +1,21 % | KRW 5.800,00 | KRW 5.930,00 | KRW 5.800,00 | 29,70K |