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 5.160,00 | +1,78 % | KRW 5.070,00 | KRW 5.160,00 | KRW 5.030,00 | 100,62K |
| 2026-09-30 | KRW 5.070,00 | +0,20 % | KRW 5.080,00 | KRW 5.100,00 | KRW 5.010,00 | 92,42K |
| 2026-09-29 | KRW 5.060,00 | -1,36 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.975,00 | 123,95K |
| 2026-09-28 | KRW 5.130,00 | +1,38 % | KRW 5.040,00 | KRW 5.180,00 | KRW 5.010,00 | 116,03K |
| 2026-09-23 | KRW 5.060,00 | -0,20 % | KRW 5.080,00 | KRW 5.200,00 | KRW 5.030,00 | 130,46K |
| 2026-09-22 | KRW 5.070,00 | -0,59 % | KRW 5.120,00 | KRW 5.200,00 | KRW 5.040,00 | 134,52K |
| 2026-09-21 | KRW 5.100,00 | -1,92 % | KRW 5.200,00 | KRW 5.230,00 | KRW 5.070,00 | 221,62K |
| 2026-09-18 | KRW 5.200,00 | +0,19 % | KRW 5.210,00 | KRW 5.420,00 | KRW 5.170,00 | 311,43K |
| 2026-09-17 | KRW 5.190,00 | -3,89 % | KRW 5.320,00 | KRW 5.330,00 | KRW 5.160,00 | 369,29K |
| 2026-09-16 | KRW 5.400,00 | -1,82 % | KRW 5.500,00 | KRW 5.630,00 | KRW 5.310,00 | 1,02M |
| 2026-09-15 | KRW 5.500,00 | +7,42 % | KRW 5.100,00 | KRW 6.090,00 | KRW 5.100,00 | 6,68M |
| 2026-09-14 | KRW 5.120,00 | -0,19 % | KRW 5.110,00 | KRW 5.300,00 | KRW 5.070,00 | 167,85K |
| 2026-09-11 | KRW 5.130,00 | +1,99 % | KRW 4.990,00 | KRW 5.280,00 | KRW 4.985,00 | 209,78K |
| 2026-09-10 | KRW 5.030,00 | -0,40 % | KRW 5.040,00 | KRW 5.090,00 | KRW 4.940,00 | 64,67K |
| 2026-09-09 | KRW 5.050,00 | +1,20 % | KRW 5.050,00 | KRW 5.070,00 | KRW 4.955,00 | 53,29K |
| 2026-09-08 | KRW 4.990,00 | -1,38 % | KRW 5.040,00 | KRW 5.100,00 | KRW 4.990,00 | 60,96K |
| 2026-09-07 | KRW 5.060,00 | +0,60 % | KRW 5.050,00 | KRW 5.100,00 | KRW 5.010,00 | 56,86K |
| 2026-09-04 | KRW 5.030,00 | +1,41 % | KRW 4.990,00 | KRW 5.160,00 | KRW 4.990,00 | 116,42K |
| 2026-09-03 | KRW 4.960,00 | -1,00 % | KRW 5.010,00 | KRW 5.050,00 | KRW 4.915,00 | 75,15K |
| 2026-09-02 | KRW 5.010,00 | -0,20 % | KRW 4.970,00 | KRW 5.040,00 | KRW 4.930,00 | 62,44K |
| 2026-09-01 | KRW 5.020,00 | +0,60 % | KRW 4.990,00 | KRW 5.060,00 | KRW 4.955,00 | 48,35K |
| 2026-08-31 | KRW 4.990,00 | -1,38 % | KRW 5.000,00 | KRW 5.010,00 | KRW 4.850,00 | 78,63K |
| 2026-08-28 | KRW 5.060,00 | +2,22 % | KRW 5.050,00 | KRW 5.080,00 | KRW 4.985,00 | 140,65K |
| 2026-08-27 | KRW 4.950,00 | -0,40 % | KRW 4.985,00 | KRW 5.040,00 | KRW 4.930,00 | 64,22K |
| 2026-08-26 | KRW 4.970,00 | -1,58 % | KRW 5.030,00 | KRW 5.060,00 | KRW 4.910,00 | 99,59K |
| 2026-08-25 | KRW 5.050,00 | +5,98 % | KRW 4.770,00 | KRW 5.130,00 | KRW 4.690,00 | 207,20K |
| 2026-08-24 | KRW 4.765,00 | +1,49 % | KRW 4.760,00 | KRW 4.875,00 | KRW 4.720,00 | 103,51K |
| 2026-08-21 | KRW 4.695,00 | -2,09 % | KRW 4.795,00 | KRW 4.835,00 | KRW 4.650,00 | 148,14K |
| 2026-08-20 | KRW 4.795,00 | +8,98 % | KRW 4.430,00 | KRW 4.830,00 | KRW 4.430,00 | 188,75K |
| 2026-08-19 | KRW 4.400,00 | -2,11 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.350,00 | 41,98K |
| 2026-08-18 | KRW 4.495,00 | -3,75 % | KRW 4.610,00 | KRW 4.665,00 | KRW 4.475,00 | 61,17K |
| 2026-08-14 | KRW 4.670,00 | +1,19 % | KRW 4.620,00 | KRW 4.725,00 | KRW 4.590,00 | 48,44K |
| 2026-08-13 | KRW 4.615,00 | -1,18 % | KRW 4.675,00 | KRW 4.775,00 | KRW 4.605,00 | 101,21K |
| 2026-08-12 | KRW 4.670,00 | +0,11 % | KRW 4.665,00 | KRW 4.710,00 | KRW 4.600,00 | 46,22K |
| 2026-08-11 | KRW 4.665,00 | +0,76 % | KRW 4.600,00 | KRW 4.700,00 | KRW 4.580,00 | 67,71K |
| 2026-08-10 | KRW 4.630,00 | +2,77 % | KRW 4.505,00 | KRW 4.660,00 | KRW 4.500,00 | 74,47K |
| 2026-08-07 | KRW 4.505,00 | +0,56 % | KRW 4.480,00 | KRW 4.560,00 | KRW 4.450,00 | 42,05K |
| 2026-08-06 | KRW 4.480,00 | -0,67 % | KRW 4.565,00 | KRW 4.610,00 | KRW 4.435,00 | 47,23K |
| 2026-08-05 | KRW 4.510,00 | +0,78 % | KRW 4.540,00 | KRW 4.575,00 | KRW 4.500,00 | 64,67K |
| 2026-08-04 | KRW 4.475,00 | +4,07 % | KRW 4.300,00 | KRW 4.480,00 | KRW 4.300,00 | 60,98K |
| 2026-08-03 | KRW 4.300,00 | +0,47 % | KRW 4.200,00 | KRW 4.415,00 | KRW 4.200,00 | 50,36K |
| 2026-07-31 | KRW 4.280,00 | +7,40 % | KRW 4.110,00 | KRW 4.300,00 | KRW 4.060,00 | 105,59K |
| 2026-07-30 | KRW 3.985,00 | +0,38 % | KRW 3.780,00 | KRW 4.070,00 | KRW 3.780,00 | 84,72K |
| 2026-07-29 | KRW 3.970,00 | -3,76 % | KRW 4.125,00 | KRW 4.200,00 | KRW 3.805,00 | 204,10K |
| 2026-07-28 | KRW 4.125,00 | -4,18 % | KRW 4.245,00 | KRW 4.325,00 | KRW 4.065,00 | 83,56K |
| 2026-07-27 | KRW 4.305,00 | +2,01 % | KRW 4.300,00 | KRW 4.410,00 | KRW 4.240,00 | 43,68K |
| 2026-07-24 | KRW 4.220,00 | -2,43 % | KRW 4.290,00 | KRW 4.370,00 | KRW 4.215,00 | 75,50K |
| 2026-07-23 | KRW 4.325,00 | +2,85 % | KRW 4.175,00 | KRW 4.425,00 | KRW 4.175,00 | 159,59K |
| 2026-07-22 | KRW 4.205,00 | +1,82 % | KRW 4.150,00 | KRW 4.265,00 | KRW 4.140,00 | 49,76K |
| 2026-07-21 | KRW 4.130,00 | +1,35 % | KRW 4.025,00 | KRW 4.195,00 | KRW 4.005,00 | 71,93K |
| 2026-07-20 | KRW 4.075,00 | -3,44 % | KRW 4.185,00 | KRW 4.225,00 | KRW 4.040,00 | 58,19K |
| 2026-07-16 | KRW 4.220,00 | -1,40 % | KRW 4.275,00 | KRW 4.320,00 | KRW 4.185,00 | 69,10K |
| 2026-07-15 | KRW 4.280,00 | +3,13 % | KRW 4.160,00 | KRW 4.300,00 | KRW 4.160,00 | 63,30K |
| 2026-07-14 | KRW 4.150,00 | +2,22 % | KRW 4.040,00 | KRW 4.250,00 | KRW 4.000,00 | 134,41K |
| 2026-07-13 | KRW 4.060,00 | -5,47 % | KRW 4.350,00 | KRW 4.380,00 | KRW 4.050,00 | 103,88K |
| 2026-07-10 | KRW 4.295,00 | +6,05 % | KRW 4.060,00 | KRW 4.365,00 | KRW 4.060,00 | 89,15K |
| 2026-07-09 | KRW 4.050,00 | -2,17 % | KRW 4.140,00 | KRW 4.300,00 | KRW 4.050,00 | 108,19K |
| 2026-07-08 | KRW 4.140,00 | -2,47 % | KRW 4.140,00 | KRW 4.320,00 | KRW 4.110,00 | 110,04K |
| 2026-07-07 | KRW 4.245,00 | -2,41 % | KRW 4.295,00 | KRW 4.430,00 | KRW 4.200,00 | 90,13K |
| 2026-07-06 | KRW 4.350,00 | -0,91 % | KRW 4.390,00 | KRW 4.450,00 | KRW 4.260,00 | 80,31K |
| 2026-07-03 | KRW 4.390,00 | +2,21 % | KRW 4.380,00 | KRW 4.400,00 | KRW 4.150,00 | 115,38K |
| 2026-07-02 | KRW 4.295,00 | -4,24 % | KRW 4.460,00 | KRW 4.500,00 | KRW 4.255,00 | 81,65K |
| 2026-07-01 | KRW 4.485,00 | -0,44 % | KRW 4.500,00 | KRW 4.605,00 | KRW 4.400,00 | 84,81K |
| 2026-06-30 | KRW 4.505,00 | -1,74 % | KRW 4.500,00 | KRW 4.610,00 | KRW 4.455,00 | 62,26K |
| 2026-06-29 | KRW 4.585,00 | +10,62 % | KRW 4.110,00 | KRW 4.610,00 | KRW 4.110,00 | 186,92K |
| 2026-06-26 | KRW 4.145,00 | -5,26 % | KRW 4.400,00 | KRW 4.455,00 | KRW 4.065,00 | 273,11K |
| 2026-06-25 | KRW 4.375,00 | -2,34 % | KRW 4.450,00 | KRW 4.680,00 | KRW 4.355,00 | 148,35K |
| 2026-06-24 | KRW 4.480,00 | -0,67 % | KRW 4.510,00 | KRW 4.550,00 | KRW 4.400,00 | 147,27K |
| 2026-06-23 | KRW 4.510,00 | -4,25 % | KRW 4.670,00 | KRW 4.765,00 | KRW 4.500,00 | 173,12K |
| 2026-06-22 | KRW 4.710,00 | -2,38 % | KRW 4.760,00 | KRW 5.140,00 | KRW 4.700,00 | 194,39K |
| 2026-06-19 | KRW 4.825,00 | -4,27 % | KRW 5.040,00 | KRW 5.110,00 | KRW 4.770,00 | 267,05K |
| 2026-06-18 | KRW 5.040,00 | -3,26 % | KRW 5.210,00 | KRW 5.300,00 | KRW 5.040,00 | 101,34K |
| 2026-06-17 | KRW 5.210,00 | -2,43 % | KRW 5.350,00 | KRW 5.390,00 | KRW 5.210,00 | 127,61K |
| 2026-06-16 | KRW 5.340,00 | -2,02 % | KRW 5.460,00 | KRW 5.540,00 | KRW 5.340,00 | 71,48K |
| 2026-06-15 | KRW 5.450,00 | -1,45 % | KRW 5.580,00 | KRW 5.730,00 | KRW 5.450,00 | 100,66K |
| 2026-06-12 | KRW 5.530,00 | +1,84 % | KRW 5.480,00 | KRW 5.780,00 | KRW 5.480,00 | 203,00K |
| 2026-06-11 | KRW 5.430,00 | +3,23 % | KRW 5.260,00 | KRW 5.570,00 | KRW 5.160,00 | 306,42K |
| 2026-06-10 | KRW 5.260,00 | -0,19 % | KRW 5.280,00 | KRW 5.420,00 | KRW 5.180,00 | 53 |
| 2026-06-09 | KRW 5.270,00 | +7,55 % | KRW 4.945,00 | KRW 5.330,00 | KRW 4.940,00 | 263,39K |
| 2026-06-08 | KRW 4.900,00 | -7,20 % | KRW 4.990,00 | KRW 5.170,00 | KRW 4.880,00 | 232,47K |
| 2026-06-05 | KRW 5.280,00 | -2,40 % | KRW 5.400,00 | KRW 5.520,00 | KRW 5.240,00 | 241,84K |
| 2026-06-04 | KRW 5.410,00 | +1,69 % | KRW 5.210,00 | KRW 5.500,00 | KRW 5.210,00 | 235,47K |
| 2026-06-02 | KRW 5.320,00 | +1,33 % | KRW 5.250,00 | KRW 5.350,00 | KRW 5.050,00 | 309,28K |
| 2026-06-01 | KRW 5.250,00 | -2,60 % | KRW 5.390,00 | KRW 5.450,00 | KRW 5.200,00 | 231,62K |
| 2026-05-29 | KRW 5.390,00 | -3,23 % | KRW 5.570,00 | KRW 5.640,00 | KRW 5.330,00 | 183,29K |
| 2026-05-28 | KRW 5.570,00 | -0,71 % | KRW 5.630,00 | KRW 5.730,00 | KRW 5.380,00 | 185,11K |
| 2026-05-27 | KRW 5.610,00 | -3,11 % | KRW 5.800,00 | KRW 5.810,00 | KRW 5.530,00 | 200,80K |
| 2026-05-26 | KRW 5.790,00 | +0,17 % | KRW 5.850,00 | KRW 6.020,00 | KRW 5.760,00 | 313,63K |
| 2026-05-22 | KRW 5.780,00 | +3,58 % | KRW 5.910,00 | KRW 6.020,00 | KRW 5.720,00 | 393,12K |
| 2026-05-21 | KRW 5.580,00 | +5,08 % | KRW 5.430,00 | KRW 5.610,00 | KRW 5.380,00 | 183,96K |