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 4.820,00 | -1,43 % | KRW 4.890,00 | KRW 4.900,00 | KRW 4.770,00 | 9,08K |
| 2026-10-01 | KRW 4.890,00 | 0,00 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.850,00 | 1,50K |
| 2026-09-30 | KRW 4.890,00 | +0,41 % | KRW 4.870,00 | KRW 4.890,00 | KRW 4.820,00 | 5,97K |
| 2026-09-29 | KRW 4.870,00 | -0,10 % | KRW 4.875,00 | KRW 4.875,00 | KRW 4.835,00 | 267 |
| 2026-09-28 | KRW 4.875,00 | +0,52 % | KRW 4.840,00 | KRW 4.875,00 | KRW 4.810,00 | 3,01K |
| 2026-09-23 | KRW 4.850,00 | -0,61 % | KRW 4.885,00 | KRW 4.885,00 | KRW 4.800,00 | 1,99K |
| 2026-09-22 | KRW 4.880,00 | -0,91 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.800,00 | 3,15K |
| 2026-09-21 | KRW 4.925,00 | -0,30 % | KRW 4.935,00 | KRW 4.965,00 | KRW 4.870,00 | 1,83K |
| 2026-09-18 | KRW 4.940,00 | +0,10 % | KRW 4.935,00 | KRW 4.960,00 | KRW 4.895,00 | 4,91K |
| 2026-09-17 | KRW 4.935,00 | 0,00 % | KRW 4.935,00 | KRW 4.970,00 | KRW 4.900,00 | 1,17K |
| 2026-09-16 | KRW 4.935,00 | -0,20 % | KRW 4.940,00 | KRW 4.995,00 | KRW 4.860,00 | 7,59K |
| 2026-09-15 | KRW 4.945,00 | -1,30 % | KRW 5.000,00 | KRW 5.100,00 | KRW 4.890,00 | 30,27K |
| 2026-09-14 | KRW 5.010,00 | +0,50 % | KRW 4.970,00 | KRW 5.390,00 | KRW 4.785,00 | 58,70K |
| 2026-09-11 | KRW 4.985,00 | 0,00 % | KRW 4.945,00 | KRW 4.995,00 | KRW 4.930,00 | 979 |
| 2026-09-10 | KRW 4.985,00 | +1,01 % | KRW 4.920,00 | KRW 4.985,00 | KRW 4.890,00 | 6,26K |
| 2026-09-09 | KRW 4.935,00 | +0,20 % | KRW 4.905,00 | KRW 4.940,00 | KRW 4.900,00 | 843 |
| 2026-09-08 | KRW 4.925,00 | +0,41 % | KRW 4.905,00 | KRW 4.930,00 | KRW 4.890,00 | 7,51K |
| 2026-09-07 | KRW 4.905,00 | 0,00 % | KRW 4.905,00 | KRW 4.905,00 | KRW 4.890,00 | 254 |
| 2026-09-04 | KRW 4.905,00 | -0,10 % | KRW 4.910,00 | KRW 4.910,00 | KRW 4.880,00 | 8,30K |
| 2026-09-03 | KRW 4.910,00 | +0,41 % | KRW 4.890,00 | KRW 4.915,00 | KRW 4.855,00 | 1,34K |
| 2026-09-02 | KRW 4.890,00 | +0,20 % | KRW 4.860,00 | KRW 4.920,00 | KRW 4.825,00 | 13,82K |
| 2026-09-01 | KRW 4.880,00 | -0,81 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.835,00 | 53,08K |
| 2026-08-31 | KRW 4.920,00 | +0,10 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.895,00 | 1,66K |
| 2026-08-28 | KRW 4.915,00 | +0,41 % | KRW 4.850,00 | KRW 4.920,00 | KRW 4.850,00 | 687 |
| 2026-08-27 | KRW 4.895,00 | -0,31 % | KRW 4.860,00 | KRW 4.950,00 | KRW 4.850,00 | 4,96K |
| 2026-08-26 | KRW 4.910,00 | 0,00 % | KRW 4.865,00 | KRW 4.955,00 | KRW 4.840,00 | 2,35K |
| 2026-08-25 | KRW 4.910,00 | +1,55 % | KRW 4.835,00 | KRW 4.910,00 | KRW 4.800,00 | 5,11K |
| 2026-08-24 | KRW 4.835,00 | -0,10 % | KRW 4.805,00 | KRW 4.840,00 | KRW 4.775,00 | 9,91K |
| 2026-08-21 | KRW 4.840,00 | -2,52 % | KRW 4.860,00 | KRW 4.970,00 | KRW 4.840,00 | 12,58K |
| 2026-08-20 | KRW 4.965,00 | +1,33 % | KRW 4.855,00 | KRW 4.965,00 | KRW 4.840,00 | 7,21K |
| 2026-08-19 | KRW 4.900,00 | -0,31 % | KRW 4.865,00 | KRW 4.900,00 | KRW 4.800,00 | 3,54K |
| 2026-08-18 | KRW 4.915,00 | +0,51 % | KRW 4.850,00 | KRW 4.915,00 | KRW 4.810,00 | 7,67K |
| 2026-08-14 | KRW 4.890,00 | +1,14 % | KRW 4.810,00 | KRW 4.895,00 | KRW 4.810,00 | 34,42K |
| 2026-08-13 | KRW 4.835,00 | +0,52 % | KRW 4.775,00 | KRW 4.835,00 | KRW 4.775,00 | 2,93K |
| 2026-08-12 | KRW 4.810,00 | +0,42 % | KRW 4.785,00 | KRW 4.820,00 | KRW 4.765,00 | 18,19K |
| 2026-08-11 | KRW 4.790,00 | -1,44 % | KRW 4.800,00 | KRW 4.855,00 | KRW 4.735,00 | 26,09K |
| 2026-08-10 | KRW 4.860,00 | +0,93 % | KRW 4.775,00 | KRW 4.895,00 | KRW 4.750,00 | 13,23K |
| 2026-08-07 | KRW 4.815,00 | -1,43 % | KRW 4.840,00 | KRW 4.840,00 | KRW 4.765,00 | 30,88K |
| 2026-08-06 | KRW 4.885,00 | +0,10 % | KRW 4.820,00 | KRW 4.895,00 | KRW 4.790,00 | 4,06K |
| 2026-08-05 | KRW 4.880,00 | +0,93 % | KRW 4.835,00 | KRW 4.880,00 | KRW 4.790,00 | 2,21K |
| 2026-08-04 | KRW 4.835,00 | +0,73 % | KRW 4.765,00 | KRW 4.860,00 | KRW 4.765,00 | 11,09K |
| 2026-08-03 | KRW 4.800,00 | -0,21 % | KRW 4.760,00 | KRW 4.830,00 | KRW 4.720,00 | 18,53K |
| 2026-07-31 | KRW 4.810,00 | +0,52 % | KRW 4.785,00 | KRW 4.865,00 | KRW 4.690,00 | 37,22K |
| 2026-07-30 | KRW 4.785,00 | 0,00 % | KRW 4.700,00 | KRW 4.785,00 | KRW 4.700,00 | 7,87K |
| 2026-07-29 | KRW 4.785,00 | +0,53 % | KRW 4.760,00 | KRW 4.795,00 | KRW 4.635,00 | 15,14K |
| 2026-07-28 | KRW 4.760,00 | -1,04 % | KRW 4.730,00 | KRW 4.780,00 | KRW 4.635,00 | 9,03K |
| 2026-07-27 | KRW 4.810,00 | +0,63 % | KRW 4.780,00 | KRW 4.810,00 | KRW 4.720,00 | 20,29K |
| 2026-07-24 | KRW 4.780,00 | +0,42 % | KRW 4.760,00 | KRW 4.795,00 | KRW 4.695,00 | 2,91K |
| 2026-07-23 | KRW 4.760,00 | +2,04 % | KRW 4.665,00 | KRW 4.760,00 | KRW 4.620,00 | 21,58K |
| 2026-07-22 | KRW 4.665,00 | -0,74 % | KRW 4.705,00 | KRW 4.735,00 | KRW 4.610,00 | 9,30K |
| 2026-07-21 | KRW 4.700,00 | -2,08 % | KRW 4.765,00 | KRW 4.850,00 | KRW 4.670,00 | 6,73K |
| 2026-07-20 | KRW 4.800,00 | 0,00 % | KRW 4.765,00 | KRW 4.800,00 | KRW 4.695,00 | 5,85K |
| 2026-07-16 | KRW 4.800,00 | +0,63 % | KRW 4.735,00 | KRW 4.800,00 | KRW 4.710,00 | 4,04K |
| 2026-07-15 | KRW 4.770,00 | -0,73 % | KRW 4.805,00 | KRW 4.850,00 | KRW 4.740,00 | 9,37K |
| 2026-07-14 | KRW 4.805,00 | +0,52 % | KRW 4.780,00 | KRW 4.865,00 | KRW 4.660,00 | 5,89K |
| 2026-07-13 | KRW 4.780,00 | +0,10 % | KRW 4.775,00 | KRW 4.830,00 | KRW 4.720,00 | 27,64K |
| 2026-07-10 | KRW 4.775,00 | -0,42 % | KRW 4.795,00 | KRW 4.825,00 | KRW 4.735,00 | 19,06K |
| 2026-07-09 | KRW 4.795,00 | -0,62 % | KRW 4.825,00 | KRW 4.860,00 | KRW 4.725,00 | 7,56K |
| 2026-07-08 | KRW 4.825,00 | -0,10 % | KRW 4.690,00 | KRW 4.830,00 | KRW 4.610,00 | 9,44K |
| 2026-07-07 | KRW 4.830,00 | +0,42 % | KRW 4.810,00 | KRW 4.840,00 | KRW 4.740,00 | 3,30K |
| 2026-07-06 | KRW 4.810,00 | -0,82 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.770,00 | 2,11K |
| 2026-07-03 | KRW 4.850,00 | +2,21 % | KRW 4.705,00 | KRW 4.850,00 | KRW 4.685,00 | 5,79K |
| 2026-07-02 | KRW 4.745,00 | -0,32 % | KRW 4.725,00 | KRW 4.745,00 | KRW 4.625,00 | 4,28K |
| 2026-07-01 | KRW 4.760,00 | +0,21 % | KRW 4.695,00 | KRW 4.825,00 | KRW 4.670,00 | 8,03K |
| 2026-06-30 | KRW 4.750,00 | +2,15 % | KRW 4.670,00 | KRW 4.750,00 | KRW 4.610,00 | 13,84K |
| 2026-06-29 | KRW 4.650,00 | +1,20 % | KRW 4.595,00 | KRW 4.685,00 | KRW 4.590,00 | 5,31K |
| 2026-06-26 | KRW 4.595,00 | -0,33 % | KRW 4.560,00 | KRW 4.610,00 | KRW 4.460,00 | 10,83K |
| 2026-06-25 | KRW 4.610,00 | -0,22 % | KRW 4.620,00 | KRW 4.690,00 | KRW 4.550,00 | 13,83K |
| 2026-06-24 | KRW 4.620,00 | -1,39 % | KRW 4.610,00 | KRW 4.685,00 | KRW 4.610,00 | 5,45K |
| 2026-06-23 | KRW 4.685,00 | -0,53 % | KRW 4.675,00 | KRW 4.685,00 | KRW 4.585,00 | 13,56K |
| 2026-06-22 | KRW 4.710,00 | +1,07 % | KRW 4.660,00 | KRW 4.710,00 | KRW 4.620,00 | 3,53K |
| 2026-06-19 | KRW 4.660,00 | -0,85 % | KRW 4.665,00 | KRW 4.715,00 | KRW 4.585,00 | 13,61K |
| 2026-06-18 | KRW 4.700,00 | -1,57 % | KRW 4.740,00 | KRW 4.780,00 | KRW 4.670,00 | 9,14K |
| 2026-06-17 | KRW 4.775,00 | +0,84 % | KRW 4.720,00 | KRW 4.775,00 | KRW 4.680,00 | 16,44K |
| 2026-06-16 | KRW 4.735,00 | -0,21 % | KRW 4.705,00 | KRW 4.785,00 | KRW 4.690,00 | 9,65K |
| 2026-06-15 | KRW 4.745,00 | +0,11 % | KRW 4.675,00 | KRW 4.745,00 | KRW 4.625,00 | 30,13K |
| 2026-06-12 | KRW 4.740,00 | +0,96 % | KRW 4.660,00 | KRW 4.740,00 | KRW 4.590,00 | 26,63K |
| 2026-06-11 | KRW 4.695,00 | +0,86 % | KRW 4.620,00 | KRW 4.695,00 | KRW 4.565,00 | 13,27K |
| 2026-06-10 | KRW 4.655,00 | -0,75 % | KRW 4.655,00 | KRW 4.690,00 | KRW 4.550,00 | 7,99K |
| 2026-06-09 | KRW 4.690,00 | +2,18 % | KRW 4.555,00 | KRW 4.695,00 | KRW 4.500,00 | 14,59K |
| 2026-06-08 | KRW 4.590,00 | -0,86 % | KRW 4.595,00 | KRW 4.630,00 | KRW 4.480,00 | 10,01K |
| 2026-06-05 | KRW 4.630,00 | 0,00 % | KRW 4.630,00 | KRW 4.630,00 | KRW 4.600,00 | 1,40K |
| 2026-06-04 | KRW 4.630,00 | 0,00 % | KRW 4.630,00 | KRW 4.690,00 | KRW 4.600,00 | 3,34K |
| 2026-06-02 | KRW 4.630,00 | -1,28 % | KRW 4.655,00 | KRW 4.685,00 | KRW 4.560,00 | 2,83K |
| 2026-06-01 | KRW 4.690,00 | +0,43 % | KRW 4.690,00 | KRW 4.700,00 | KRW 4.590,00 | 4,53K |
| 2026-05-29 | KRW 4.670,00 | -2,51 % | KRW 4.755,00 | KRW 4.785,00 | KRW 4.600,00 | 38,11K |
| 2026-05-28 | KRW 4.790,00 | 0,00 % | KRW 4.755,00 | KRW 4.845,00 | KRW 4.625,00 | 34,15K |
| 2026-05-27 | KRW 4.790,00 | -0,83 % | KRW 4.845,00 | KRW 4.845,00 | KRW 4.710,00 | 15,59K |
| 2026-05-26 | KRW 4.830,00 | +0,63 % | KRW 4.765,00 | KRW 4.835,00 | KRW 4.745,00 | 11,20K |
| 2026-05-22 | KRW 4.800,00 | +1,37 % | KRW 4.720,00 | KRW 4.800,00 | KRW 4.715,00 | 34,35K |