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 4.405,00 | +0,80 % | KRW 4.370,00 | KRW 4.425,00 | KRW 4.365,00 | 3,07K |
| 2026-10-01 | KRW 4.370,00 | -0,11 % | KRW 4.380,00 | KRW 4.380,00 | KRW 4.355,00 | 3,74K |
| 2026-09-30 | KRW 4.375,00 | +0,81 % | KRW 4.305,00 | KRW 4.390,00 | KRW 4.305,00 | 3,34K |
| 2026-09-29 | KRW 4.340,00 | -1,48 % | KRW 4.405,00 | KRW 4.405,00 | KRW 4.270,00 | 13,57K |
| 2026-09-28 | KRW 4.405,00 | +0,11 % | KRW 4.400,00 | KRW 4.435,00 | KRW 4.310,00 | 11,02K |
| 2026-09-23 | KRW 4.400,00 | 0,00 % | KRW 4.400,00 | KRW 4.425,00 | KRW 4.345,00 | 7,50K |
| 2026-09-22 | KRW 4.400,00 | -2,22 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.355,00 | 13,43K |
| 2026-09-21 | KRW 4.500,00 | -0,66 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.470,00 | 4,67K |
| 2026-09-18 | KRW 4.530,00 | +0,11 % | KRW 4.525,00 | KRW 4.560,00 | KRW 4.450,00 | 4,53K |
| 2026-09-17 | KRW 4.525,00 | -0,55 % | KRW 4.535,00 | KRW 4.570,00 | KRW 4.480,00 | 4,34K |
| 2026-09-16 | KRW 4.550,00 | +0,33 % | KRW 4.535,00 | KRW 4.565,00 | KRW 4.495,00 | 2,66K |
| 2026-09-15 | KRW 4.535,00 | 0,00 % | KRW 4.495,00 | KRW 4.535,00 | KRW 4.470,00 | 8,08K |
| 2026-09-14 | KRW 4.535,00 | -0,44 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.500,00 | 1,66K |
| 2026-09-11 | KRW 4.555,00 | +0,33 % | KRW 4.540,00 | KRW 4.600,00 | KRW 4.495,00 | 6,96K |
| 2026-09-10 | KRW 4.540,00 | -1,41 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.495,00 | 8,14K |
| 2026-09-09 | KRW 4.605,00 | -0,54 % | KRW 4.630,00 | KRW 4.675,00 | KRW 4.555,00 | 9,05K |
| 2026-09-08 | KRW 4.630,00 | -0,43 % | KRW 4.615,00 | KRW 4.675,00 | KRW 4.600,00 | 8,31K |
| 2026-09-07 | KRW 4.650,00 | -0,53 % | KRW 4.675,00 | KRW 4.675,00 | KRW 4.600,00 | 5,90K |
| 2026-09-04 | KRW 4.675,00 | +0,21 % | KRW 4.665,00 | KRW 4.705,00 | KRW 4.600,00 | 1,83K |
| 2026-09-03 | KRW 4.665,00 | +0,43 % | KRW 4.600,00 | KRW 4.700,00 | KRW 4.600,00 | 12,84K |
| 2026-09-02 | KRW 4.645,00 | -0,85 % | KRW 4.685,00 | KRW 4.685,00 | KRW 4.585,00 | 5,64K |
| 2026-09-01 | KRW 4.685,00 | +0,75 % | KRW 4.650,00 | KRW 4.715,00 | KRW 4.640,00 | 2,05K |
| 2026-08-31 | KRW 4.650,00 | -2,62 % | KRW 4.770,00 | KRW 4.770,00 | KRW 4.645,00 | 6,00K |
| 2026-08-28 | KRW 4.775,00 | 0,00 % | KRW 4.775,00 | KRW 4.820,00 | KRW 4.715,00 | 5,53K |
| 2026-08-27 | KRW 4.775,00 | -1,85 % | KRW 4.830,00 | KRW 4.840,00 | KRW 4.710,00 | 6,55K |
| 2026-08-26 | KRW 4.865,00 | +0,83 % | KRW 4.825,00 | KRW 4.875,00 | KRW 4.750,00 | 4,68K |
| 2026-08-25 | KRW 4.825,00 | +1,15 % | KRW 4.700,00 | KRW 4.825,00 | KRW 4.665,00 | 3,23K |
| 2026-08-24 | KRW 4.770,00 | -0,31 % | KRW 4.785,00 | KRW 4.795,00 | KRW 4.665,00 | 5,07K |
| 2026-08-21 | KRW 4.785,00 | +3,13 % | KRW 4.630,00 | KRW 4.810,00 | KRW 4.580,00 | 15,65K |
| 2026-08-20 | KRW 4.640,00 | +0,87 % | KRW 4.600,00 | KRW 4.775,00 | KRW 4.595,00 | 14,49K |
| 2026-08-19 | KRW 4.600,00 | -1,50 % | KRW 4.605,00 | KRW 4.665,00 | KRW 4.570,00 | 17,70K |
| 2026-08-18 | KRW 4.670,00 | -6,97 % | KRW 4.900,00 | KRW 4.990,00 | KRW 4.670,00 | 47,43K |
| 2026-08-14 | KRW 5.020,00 | -2,71 % | KRW 5.160,00 | KRW 5.300,00 | KRW 4.950,00 | 29,14K |
| 2026-08-13 | KRW 5.160,00 | -0,19 % | KRW 5.170,00 | KRW 5.170,00 | KRW 5.080,00 | 8,86K |
| 2026-08-12 | KRW 5.170,00 | +0,78 % | KRW 5.130,00 | KRW 5.180,00 | KRW 5.090,00 | 4,55K |
| 2026-08-11 | KRW 5.130,00 | 0,00 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.080,00 | 7,81K |
| 2026-08-10 | KRW 5.130,00 | 0,00 % | KRW 5.130,00 | KRW 5.190,00 | KRW 5.090,00 | 5,34K |
| 2026-08-07 | KRW 5.130,00 | -0,58 % | KRW 5.140,00 | KRW 5.200,00 | KRW 5.050,00 | 5,20K |
| 2026-08-06 | KRW 5.160,00 | -0,58 % | KRW 5.140,00 | KRW 5.190,00 | KRW 5.050,00 | 3,57K |
| 2026-08-05 | KRW 5.190,00 | +1,37 % | KRW 5.120,00 | KRW 5.190,00 | KRW 4.965,00 | 6,37K |
| 2026-08-04 | KRW 5.120,00 | +3,43 % | KRW 4.950,00 | KRW 5.200,00 | KRW 4.805,00 | 16,01K |
| 2026-08-03 | KRW 4.950,00 | +0,41 % | KRW 4.880,00 | KRW 4.950,00 | KRW 4.720,00 | 14,84K |
| 2026-07-31 | KRW 4.930,00 | +2,18 % | KRW 4.825,00 | KRW 5.090,00 | KRW 4.780,00 | 4,76K |
| 2026-07-30 | KRW 4.825,00 | -0,41 % | KRW 4.835,00 | KRW 4.840,00 | KRW 4.700,00 | 6,66K |
| 2026-07-29 | KRW 4.845,00 | -1,52 % | KRW 4.920,00 | KRW 4.985,00 | KRW 4.570,00 | 34,41K |
| 2026-07-28 | KRW 4.920,00 | -4,09 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.905,00 | 8,29K |
| 2026-07-27 | KRW 5.130,00 | +0,98 % | KRW 5.040,00 | KRW 5.140,00 | KRW 5.000,00 | 1,36K |
| 2026-07-24 | KRW 5.080,00 | -2,31 % | KRW 5.160,00 | KRW 5.160,00 | KRW 5.010,00 | 3,79K |
| 2026-07-23 | KRW 5.200,00 | +1,36 % | KRW 5.050,00 | KRW 5.230,00 | KRW 5.000,00 | 2,85K |
| 2026-07-22 | KRW 5.130,00 | -0,58 % | KRW 5.120,00 | KRW 5.160,00 | KRW 5.040,00 | 3,21K |
| 2026-07-21 | KRW 5.160,00 | +1,18 % | KRW 5.060,00 | KRW 5.170,00 | KRW 5.020,00 | 6,20K |
| 2026-07-20 | KRW 5.100,00 | -2,86 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.030,00 | 2,12K |
| 2026-07-16 | KRW 5.250,00 | +0,38 % | KRW 5.190,00 | KRW 5.250,00 | KRW 5.070,00 | 3,72K |
| 2026-07-15 | KRW 5.230,00 | +0,58 % | KRW 5.120,00 | KRW 5.240,00 | KRW 5.120,00 | 2,92K |
| 2026-07-14 | KRW 5.200,00 | +1,36 % | KRW 5.120,00 | KRW 5.200,00 | KRW 5.000,00 | 6,90K |
| 2026-07-13 | KRW 5.130,00 | -0,77 % | KRW 5.170,00 | KRW 5.190,00 | KRW 5.030,00 | 5,80K |
| 2026-07-10 | KRW 5.170,00 | +3,61 % | KRW 5.010,00 | KRW 5.170,00 | KRW 5.000,00 | 1,72K |
| 2026-07-09 | KRW 4.990,00 | -2,92 % | KRW 5.110,00 | KRW 5.140,00 | KRW 4.880,00 | 14,35K |
| 2026-07-08 | KRW 5.140,00 | -0,77 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.995,00 | 5,35K |
| 2026-07-07 | KRW 5.180,00 | -0,38 % | KRW 5.200,00 | KRW 5.210,00 | KRW 5.070,00 | 5,62K |
| 2026-07-06 | KRW 5.200,00 | 0,00 % | KRW 5.160,00 | KRW 5.240,00 | KRW 5.100,00 | 3,18K |
| 2026-07-03 | KRW 5.200,00 | +1,76 % | KRW 5.110,00 | KRW 5.200,00 | KRW 5.060,00 | 6,86K |
| 2026-07-02 | KRW 5.110,00 | -1,54 % | KRW 5.200,00 | KRW 5.200,00 | KRW 5.050,00 | 6,65K |
| 2026-07-01 | KRW 5.190,00 | +1,96 % | KRW 5.170,00 | KRW 5.200,00 | KRW 5.100,00 | 7,52K |
| 2026-06-30 | KRW 5.090,00 | -0,20 % | KRW 5.200,00 | KRW 5.200,00 | KRW 5.060,00 | 11,25K |
| 2026-06-29 | KRW 5.100,00 | +1,80 % | KRW 5.010,00 | KRW 5.150,00 | KRW 5.000,00 | 9,25K |
| 2026-06-26 | KRW 5.010,00 | -2,34 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.965,00 | 6,67K |
| 2026-06-25 | KRW 5.130,00 | -0,19 % | KRW 5.140,00 | KRW 5.190,00 | KRW 5.080,00 | 13,14K |
| 2026-06-24 | KRW 5.140,00 | -1,15 % | KRW 5.200,00 | KRW 5.310,00 | KRW 5.000,00 | 17,52K |
| 2026-06-23 | KRW 5.200,00 | -4,76 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.190,00 | 8,74K |
| 2026-06-22 | KRW 5.460,00 | -1,09 % | KRW 5.500,00 | KRW 5.520,00 | KRW 5.330,00 | 6,39K |
| 2026-06-19 | KRW 5.520,00 | -1,60 % | KRW 5.610,00 | KRW 5.610,00 | KRW 5.340,00 | 17,17K |
| 2026-06-18 | KRW 5.610,00 | -0,36 % | KRW 5.630,00 | KRW 5.690,00 | KRW 5.440,00 | 12,66K |
| 2026-06-17 | KRW 5.630,00 | +0,36 % | KRW 5.610,00 | KRW 5.690,00 | KRW 5.570,00 | 6,02K |
| 2026-06-16 | KRW 5.610,00 | -0,36 % | KRW 5.630,00 | KRW 5.690,00 | KRW 5.520,00 | 5,29K |
| 2026-06-15 | KRW 5.630,00 | -0,18 % | KRW 5.640,00 | KRW 5.700,00 | KRW 5.550,00 | 2,24K |
| 2026-06-12 | KRW 5.640,00 | +3,30 % | KRW 5.460,00 | KRW 5.640,00 | KRW 5.420,00 | 28,50K |
| 2026-06-11 | KRW 5.460,00 | +1,68 % | KRW 5.370,00 | KRW 5.460,00 | KRW 5.270,00 | 8,77K |
| 2026-06-10 | KRW 5.370,00 | 0,00 % | KRW 5.330,00 | KRW 5.400,00 | KRW 5.260,00 | 6,91K |
| 2026-06-09 | KRW 5.370,00 | +3,27 % | KRW 5.170,00 | KRW 5.400,00 | KRW 5.130,00 | 9,97K |
| 2026-06-08 | KRW 5.200,00 | -5,80 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.200,00 | 13,05K |
| 2026-06-05 | KRW 5.520,00 | -2,99 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.490,00 | 10,38K |
| 2026-06-04 | KRW 5.690,00 | -0,18 % | KRW 5.700,00 | KRW 5.780,00 | KRW 5.670,00 | 7,85K |
| 2026-06-02 | KRW 5.700,00 | -3,55 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.620,00 | 15,08K |
| 2026-06-01 | KRW 5.910,00 | -1,66 % | KRW 6.010,00 | KRW 6.010,00 | KRW 5.720,00 | 33,11K |
| 2026-05-29 | KRW 6.010,00 | -0,99 % | KRW 6.070,00 | KRW 6.140,00 | KRW 5.900,00 | 21,30K |
| 2026-05-28 | KRW 6.070,00 | -2,10 % | KRW 6.190,00 | KRW 6.190,00 | KRW 5.960,00 | 32,79K |
| 2026-05-27 | KRW 6.200,00 | -1,90 % | KRW 6.320,00 | KRW 6.320,00 | KRW 6.050,00 | 41,77K |
| 2026-05-26 | KRW 6.320,00 | -1,10 % | KRW 6.410,00 | KRW 6.410,00 | KRW 6.220,00 | 20,03K |
| 2026-05-22 | KRW 6.390,00 | +2,73 % | KRW 6.260,00 | KRW 6.410,00 | KRW 6.230,00 | 19,07K |