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 5.560,00 | +1,09 % | KRW 5.590,00 | KRW 5.600,00 | KRW 5.520,00 | 6,40K |
| 2026-09-30 | KRW 5.500,00 | -1,79 % | KRW 5.690,00 | KRW 5.690,00 | KRW 5.490,00 | 23,94K |
| 2026-09-29 | KRW 5.600,00 | -0,18 % | KRW 5.620,00 | KRW 5.680,00 | KRW 5.570,00 | 3,83K |
| 2026-09-28 | KRW 5.610,00 | +0,18 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.550,00 | 5,33K |
| 2026-09-23 | KRW 5.600,00 | -0,71 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.600,00 | 13,02K |
| 2026-09-22 | KRW 5.640,00 | -0,18 % | KRW 5.660,00 | KRW 5.730,00 | KRW 5.610,00 | 10,96K |
| 2026-09-21 | KRW 5.650,00 | -1,57 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.650,00 | 11,23K |
| 2026-09-18 | KRW 5.740,00 | +0,53 % | KRW 5.720,00 | KRW 5.850,00 | KRW 5.650,00 | 11,95K |
| 2026-09-17 | KRW 5.710,00 | -0,17 % | KRW 5.660,00 | KRW 5.730,00 | KRW 5.640,00 | 8,54K |
| 2026-09-16 | KRW 5.720,00 | -0,35 % | KRW 5.720,00 | KRW 5.810,00 | KRW 5.650,00 | 8,00K |
| 2026-09-15 | KRW 5.740,00 | -1,71 % | KRW 5.840,00 | KRW 5.850,00 | KRW 5.650,00 | 21,73K |
| 2026-09-14 | KRW 5.840,00 | -1,02 % | KRW 5.900,00 | KRW 5.910,00 | KRW 5.800,00 | 19,25K |
| 2026-09-11 | KRW 5.900,00 | -1,34 % | KRW 5.940,00 | KRW 5.990,00 | KRW 5.850,00 | 8,93K |
| 2026-09-10 | KRW 5.980,00 | +0,84 % | KRW 5.910,00 | KRW 5.980,00 | KRW 5.870,00 | 10,74K |
| 2026-09-09 | KRW 5.930,00 | -0,17 % | KRW 5.950,00 | KRW 6.030,00 | KRW 5.920,00 | 12,03K |
| 2026-09-08 | KRW 5.940,00 | -1,33 % | KRW 6.020,00 | KRW 6.090,00 | KRW 5.930,00 | 22,51K |
| 2026-09-07 | KRW 6.020,00 | +0,67 % | KRW 5.980,00 | KRW 6.040,00 | KRW 5.980,00 | 6,56K |
| 2026-09-04 | KRW 5.980,00 | +0,17 % | KRW 5.940,00 | KRW 6.060,00 | KRW 5.940,00 | 9,05K |
| 2026-09-03 | KRW 5.970,00 | -0,67 % | KRW 6.010,00 | KRW 6.100,00 | KRW 5.970,00 | 16,83K |
| 2026-09-02 | KRW 6.010,00 | -0,50 % | KRW 6.020,00 | KRW 6.090,00 | KRW 5.930,00 | 36,28K |
| 2026-09-01 | KRW 6.040,00 | 0,00 % | KRW 6.050,00 | KRW 6.070,00 | KRW 5.995,00 | 6,31K |
| 2026-08-31 | KRW 6.040,00 | -0,98 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.980,00 | 24,15K |
| 2026-08-28 | KRW 6.100,00 | 0,00 % | KRW 6.100,00 | KRW 6.140,00 | KRW 5.940,00 | 43,22K |
| 2026-08-27 | KRW 6.100,00 | -0,65 % | KRW 6.090,00 | KRW 6.200,00 | KRW 5.910,00 | 13,76K |
| 2026-08-26 | KRW 6.140,00 | +1,15 % | KRW 6.070,00 | KRW 6.160,00 | KRW 6.060,00 | 12,15K |
| 2026-08-25 | KRW 6.070,00 | +1,34 % | KRW 5.960,00 | KRW 6.220,00 | KRW 5.940,00 | 26,35K |
| 2026-08-24 | KRW 5.990,00 | +1,01 % | KRW 5.930,00 | KRW 6.000,00 | KRW 5.900,00 | 11,90K |
| 2026-08-21 | KRW 5.930,00 | -1,82 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.910,00 | 24,49K |
| 2026-08-20 | KRW 6.040,00 | +1,00 % | KRW 5.980,00 | KRW 6.055,00 | KRW 5.870,00 | 17,29K |
| 2026-08-19 | KRW 5.980,00 | -1,16 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.910,00 | 42,56K |
| 2026-08-18 | KRW 6.050,00 | 0,00 % | KRW 6.050,00 | KRW 6.120,00 | KRW 5.990,00 | 28,65K |
| 2026-08-14 | KRW 6.050,00 | +2,37 % | KRW 5.910,00 | KRW 6.050,00 | KRW 5.850,00 | 21,43K |
| 2026-08-13 | KRW 5.910,00 | -1,17 % | KRW 6.000,00 | KRW 6.070,00 | KRW 5.890,00 | 51,26K |
| 2026-08-12 | KRW 5.980,00 | +0,17 % | KRW 5.930,00 | KRW 6.125,00 | KRW 5.930,00 | 30,46K |
| 2026-08-11 | KRW 5.970,00 | +1,02 % | KRW 5.860,00 | KRW 5.990,00 | KRW 5.860,00 | 17,95K |
| 2026-08-10 | KRW 5.910,00 | 0,00 % | KRW 5.900,00 | KRW 6.050,00 | KRW 5.860,00 | 26,04K |
| 2026-08-07 | KRW 5.910,00 | 0,00 % | KRW 5.910,00 | KRW 6.050,00 | KRW 5.840,00 | 24,79K |
| 2026-08-06 | KRW 5.910,00 | -1,01 % | KRW 5.970,00 | KRW 6.000,00 | KRW 5.840,00 | 18,58K |
| 2026-08-05 | KRW 5.970,00 | +3,29 % | KRW 5.750,00 | KRW 6.080,00 | KRW 5.750,00 | 65,71K |
| 2026-08-04 | KRW 5.780,00 | +3,40 % | KRW 5.670,00 | KRW 6.050,00 | KRW 5.600,00 | 55,63K |
| 2026-08-03 | KRW 5.590,00 | +1,82 % | KRW 5.540,00 | KRW 5.720,00 | KRW 5.490,00 | 23,66K |
| 2026-07-31 | KRW 5.490,00 | +2,23 % | KRW 5.370,00 | KRW 5.580,00 | KRW 5.360,00 | 30,11K |
| 2026-07-30 | KRW 5.370,00 | 0,00 % | KRW 5.200,00 | KRW 5.410,00 | KRW 5.200,00 | 49,71K |
| 2026-07-29 | KRW 5.370,00 | -2,19 % | KRW 5.500,00 | KRW 5.560,00 | KRW 5.100,00 | 57,83K |
| 2026-07-28 | KRW 5.490,00 | -4,19 % | KRW 5.700,00 | KRW 5.710,00 | KRW 5.410,00 | 56,78K |
| 2026-07-27 | KRW 5.730,00 | +0,70 % | KRW 5.690,00 | KRW 5.740,00 | KRW 5.640,00 | 19,35K |
| 2026-07-24 | KRW 5.690,00 | 0,00 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.580,00 | 18,82K |
| 2026-07-23 | KRW 5.690,00 | +2,89 % | KRW 5.560,00 | KRW 5.700,00 | KRW 5.510,00 | 31,48K |
| 2026-07-22 | KRW 5.530,00 | -0,54 % | KRW 5.520,00 | KRW 5.740,00 | KRW 5.520,00 | 8,29K |
| 2026-07-21 | KRW 5.560,00 | -1,59 % | KRW 5.600,00 | KRW 5.850,00 | KRW 5.470,00 | 35,14K |
| 2026-07-20 | KRW 5.650,00 | -1,57 % | KRW 5.740,00 | KRW 5.740,00 | KRW 5.550,00 | 16,37K |
| 2026-07-16 | KRW 5.740,00 | +1,41 % | KRW 5.640,00 | KRW 5.840,00 | KRW 5.620,00 | 36,38K |
| 2026-07-15 | KRW 5.660,00 | +0,35 % | KRW 5.690,00 | KRW 5.780,00 | KRW 5.660,00 | 23,37K |
| 2026-07-14 | KRW 5.640,00 | +0,71 % | KRW 5.600,00 | KRW 5.700,00 | KRW 5.500,00 | 93,19K |
| 2026-07-13 | KRW 5.600,00 | -4,11 % | KRW 5.900,00 | KRW 5.950,00 | KRW 5.600,00 | 39,75K |
| 2026-07-10 | KRW 5.840,00 | +3,00 % | KRW 5.580,00 | KRW 5.940,00 | KRW 5.580,00 | 16,49K |
| 2026-07-09 | KRW 5.670,00 | -2,41 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.610,00 | 39,41K |
| 2026-07-08 | KRW 5.810,00 | -3,33 % | KRW 5.970,00 | KRW 6.010,00 | KRW 5.700,00 | 34,04K |
| 2026-07-07 | KRW 6.010,00 | +0,67 % | KRW 5.970,00 | KRW 6.060,00 | KRW 5.900,00 | 54,83K |
| 2026-07-06 | KRW 5.970,00 | +1,19 % | KRW 5.900,00 | KRW 6.040,00 | KRW 5.880,00 | 38,02K |
| 2026-07-03 | KRW 5.900,00 | +1,90 % | KRW 5.790,00 | KRW 5.910,00 | KRW 5.690,00 | 59,55K |
| 2026-07-02 | KRW 5.790,00 | -0,69 % | KRW 5.780,00 | KRW 5.890,00 | KRW 5.670,00 | 68,28K |
| 2026-07-01 | KRW 5.830,00 | +0,87 % | KRW 5.880,00 | KRW 5.940,00 | KRW 5.780,00 | 28,24K |
| 2026-06-30 | KRW 5.780,00 | -2,03 % | KRW 5.900,00 | KRW 5.970,00 | KRW 5.780,00 | 17,39K |
| 2026-06-29 | KRW 5.900,00 | +4,98 % | KRW 5.610,00 | KRW 5.930,00 | KRW 5.550,00 | 28,45K |
| 2026-06-26 | KRW 5.620,00 | -2,09 % | KRW 5.740,00 | KRW 5.750,00 | KRW 5.420,00 | 129,77K |
| 2026-06-25 | KRW 5.740,00 | -2,21 % | KRW 5.770,00 | KRW 6.000,00 | KRW 5.740,00 | 62,30K |
| 2026-06-24 | KRW 5.870,00 | +2,09 % | KRW 5.840,00 | KRW 5.970,00 | KRW 5.770,00 | 62,45K |
| 2026-06-23 | KRW 5.750,00 | -5,58 % | KRW 6.000,00 | KRW 6.090,00 | KRW 5.750,00 | 63,21K |
| 2026-06-22 | KRW 6.090,00 | -1,14 % | KRW 6.160,00 | KRW 6.230,00 | KRW 5.990,00 | 84,05K |
| 2026-06-19 | KRW 6.160,00 | -1,60 % | KRW 6.260,00 | KRW 6.370,00 | KRW 6.000,00 | 93,40K |
| 2026-06-18 | KRW 6.260,00 | -3,40 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.230,00 | 53,07K |
| 2026-06-17 | KRW 6.480,00 | -0,77 % | KRW 6.530,00 | KRW 6.540,00 | KRW 6.400,00 | 53,73K |
| 2026-06-16 | KRW 6.530,00 | +0,77 % | KRW 6.550,00 | KRW 6.690,00 | KRW 6.480,00 | 84,51K |
| 2026-06-15 | KRW 6.480,00 | +0,47 % | KRW 6.650,00 | KRW 6.770,00 | KRW 6.430,00 | 81,50K |
| 2026-06-12 | KRW 6.450,00 | +4,54 % | KRW 6.320,00 | KRW 6.720,00 | KRW 6.290,00 | 124,68K |
| 2026-06-11 | KRW 6.170,00 | -2,06 % | KRW 6.240,00 | KRW 6.240,00 | KRW 6.100,00 | 41,17K |
| 2026-06-10 | KRW 6.300,00 | +1,12 % | KRW 6.200,00 | KRW 6.300,00 | KRW 6.110,00 | 8 |
| 2026-06-09 | KRW 6.230,00 | +4,18 % | KRW 6.000,00 | KRW 6.350,00 | KRW 6.000,00 | 55,06K |
| 2026-06-08 | KRW 5.980,00 | -4,47 % | KRW 6.120,00 | KRW 6.140,00 | KRW 5.980,00 | 56,49K |
| 2026-06-05 | KRW 6.260,00 | +0,16 % | KRW 6.210,00 | KRW 6.400,00 | KRW 6.120,00 | 94,45K |
| 2026-06-04 | KRW 6.250,00 | -2,65 % | KRW 6.200,00 | KRW 6.420,00 | KRW 6.200,00 | 44,31K |
| 2026-06-02 | KRW 6.420,00 | +2,23 % | KRW 6.280,00 | KRW 6.450,00 | KRW 6.100,00 | 112,28K |
| 2026-06-01 | KRW 6.280,00 | -7,51 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.270,00 | 188,89K |
| 2026-05-29 | KRW 6.790,00 | +3,51 % | KRW 6.620,00 | KRW 6.830,00 | KRW 6.400,00 | 88,16K |
| 2026-05-28 | KRW 6.560,00 | -2,38 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.390,00 | 50,13K |
| 2026-05-27 | KRW 6.720,00 | -0,15 % | KRW 6.730,00 | KRW 6.930,00 | KRW 6.550,00 | 82,31K |
| 2026-05-26 | KRW 6.730,00 | -2,32 % | KRW 6.790,00 | KRW 6.920,00 | KRW 6.620,00 | 79,14K |
| 2026-05-22 | KRW 6.890,00 | +4,08 % | KRW 6.680,00 | KRW 6.950,00 | KRW 6.670,00 | 46,61K |
| 2026-05-21 | KRW 6.620,00 | +1,07 % | KRW 6.630,00 | KRW 6.800,00 | KRW 6.610,00 | 56,88K |