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 3.765,00 | +0,40 % | KRW 3.750,00 | KRW 3.790,00 | KRW 3.715,00 | 67,33K |
| 2026-09-30 | KRW 3.750,00 | -1,57 % | KRW 3.810,00 | KRW 3.830,00 | KRW 3.710,00 | 69,06K |
| 2026-09-29 | KRW 3.810,00 | -0,52 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.760,00 | 21,39K |
| 2026-09-28 | KRW 3.830,00 | +2,27 % | KRW 3.745,00 | KRW 3.830,00 | KRW 3.705,00 | 34,54K |
| 2026-09-23 | KRW 3.745,00 | -1,32 % | KRW 3.800,00 | KRW 3.805,00 | KRW 3.695,00 | 50,63K |
| 2026-09-22 | KRW 3.795,00 | +0,40 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.745,00 | 32,65K |
| 2026-09-21 | KRW 3.780,00 | -2,33 % | KRW 3.850,00 | KRW 3.860,00 | KRW 3.750,00 | 38,13K |
| 2026-09-18 | KRW 3.870,00 | +1,04 % | KRW 3.855,00 | KRW 3.890,00 | KRW 3.835,00 | 31,35K |
| 2026-09-17 | KRW 3.830,00 | -1,79 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.830,00 | 57,77K |
| 2026-09-16 | KRW 3.900,00 | -1,39 % | KRW 3.935,00 | KRW 3.975,00 | KRW 3.870,00 | 26,99K |
| 2026-09-15 | KRW 3.955,00 | -1,25 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.950,00 | 22,03K |
| 2026-09-14 | KRW 4.005,00 | +1,65 % | KRW 3.940,00 | KRW 4.005,00 | KRW 3.885,00 | 54,95K |
| 2026-09-11 | KRW 3.940,00 | +1,03 % | KRW 3.900,00 | KRW 3.970,00 | KRW 3.855,00 | 54,24K |
| 2026-09-10 | KRW 3.900,00 | +1,30 % | KRW 3.830,00 | KRW 3.900,00 | KRW 3.825,00 | 18,17K |
| 2026-09-09 | KRW 3.850,00 | -0,65 % | KRW 3.875,00 | KRW 3.910,00 | KRW 3.840,00 | 26,38K |
| 2026-09-08 | KRW 3.875,00 | -0,51 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.870,00 | 27,68K |
| 2026-09-07 | KRW 3.895,00 | -1,52 % | KRW 3.955,00 | KRW 3.955,00 | KRW 3.890,00 | 23,97K |
| 2026-09-04 | KRW 3.955,00 | -0,13 % | KRW 3.955,00 | KRW 3.970,00 | KRW 3.890,00 | 23,68K |
| 2026-09-03 | KRW 3.960,00 | +0,25 % | KRW 3.920,00 | KRW 3.965,00 | KRW 3.860,00 | 36,92K |
| 2026-09-02 | KRW 3.950,00 | 0,00 % | KRW 3.945,00 | KRW 3.960,00 | KRW 3.875,00 | 53,23K |
| 2026-09-01 | KRW 3.950,00 | -0,13 % | KRW 3.955,00 | KRW 4.000,00 | KRW 3.890,00 | 35,04K |
| 2026-08-31 | KRW 3.955,00 | -0,63 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.825,00 | 118,82K |
| 2026-08-28 | KRW 3.980,00 | +1,66 % | KRW 3.935,00 | KRW 3.985,00 | KRW 3.875,00 | 46,20K |
| 2026-08-27 | KRW 3.915,00 | -0,63 % | KRW 3.940,00 | KRW 3.960,00 | KRW 3.870,00 | 23,45K |
| 2026-08-26 | KRW 3.940,00 | +1,16 % | KRW 3.890,00 | KRW 3.940,00 | KRW 3.865,00 | 17,08K |
| 2026-08-25 | KRW 3.895,00 | +1,56 % | KRW 3.835,00 | KRW 3.925,00 | KRW 3.760,00 | 23,89K |
| 2026-08-24 | KRW 3.835,00 | +0,92 % | KRW 3.825,00 | KRW 3.845,00 | KRW 3.780,00 | 21,68K |
| 2026-08-21 | KRW 3.800,00 | -3,31 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.750,00 | 59,58K |
| 2026-08-20 | KRW 3.930,00 | -0,63 % | KRW 3.940,00 | KRW 4.005,00 | KRW 3.905,00 | 44,55K |
| 2026-08-19 | KRW 3.955,00 | -0,50 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.870,00 | 54,34K |
| 2026-08-18 | KRW 3.975,00 | -1,61 % | KRW 4.045,00 | KRW 4.065,00 | KRW 3.930,00 | 77,68K |
| 2026-08-14 | KRW 4.040,00 | +4,12 % | KRW 3.940,00 | KRW 4.100,00 | KRW 3.890,00 | 160,42K |
| 2026-08-13 | KRW 3.880,00 | -1,65 % | KRW 3.945,00 | KRW 3.995,00 | KRW 3.845,00 | 107,30K |
| 2026-08-12 | KRW 3.945,00 | -1,87 % | KRW 4.020,00 | KRW 4.020,00 | KRW 3.940,00 | 77,74K |
| 2026-08-11 | KRW 4.020,00 | -0,37 % | KRW 4.035,00 | KRW 4.045,00 | KRW 3.980,00 | 54,17K |
| 2026-08-10 | KRW 4.035,00 | +1,13 % | KRW 3.990,00 | KRW 4.060,00 | KRW 3.960,00 | 113,78K |
| 2026-08-07 | KRW 3.990,00 | +0,50 % | KRW 3.970,00 | KRW 4.030,00 | KRW 3.905,00 | 94,39K |
| 2026-08-06 | KRW 3.970,00 | -4,34 % | KRW 4.130,00 | KRW 4.170,00 | KRW 3.800,00 | 535,24K |
| 2026-08-05 | KRW 4.150,00 | 0,00 % | KRW 4.325,00 | KRW 4.345,00 | KRW 3.975,00 | 538,46K |
| 2026-08-04 | KRW 4.150,00 | +11,26 % | KRW 3.730,00 | KRW 4.845,00 | KRW 3.730,00 | 668,30K |
| 2026-08-03 | KRW 3.730,00 | +0,40 % | KRW 3.720,00 | KRW 3.865,00 | KRW 3.685,00 | 71,07K |
| 2026-07-31 | KRW 3.715,00 | +3,34 % | KRW 3.600,00 | KRW 3.745,00 | KRW 3.585,00 | 63,59K |
| 2026-07-30 | KRW 3.595,00 | +4,05 % | KRW 3.455,00 | KRW 3.615,00 | KRW 3.415,00 | 81,27K |
| 2026-07-29 | KRW 3.455,00 | -6,62 % | KRW 3.700,00 | KRW 3.875,00 | KRW 3.400,00 | 255,83K |
| 2026-07-28 | KRW 3.700,00 | -2,12 % | KRW 3.720,00 | KRW 3.775,00 | KRW 3.650,00 | 80,67K |
| 2026-07-27 | KRW 3.780,00 | -1,31 % | KRW 3.845,00 | KRW 3.910,00 | KRW 3.750,00 | 39,52K |
| 2026-07-24 | KRW 3.830,00 | +1,19 % | KRW 3.785,00 | KRW 3.840,00 | KRW 3.705,00 | 59,86K |
| 2026-07-23 | KRW 3.785,00 | +5,73 % | KRW 3.585,00 | KRW 3.790,00 | KRW 3.585,00 | 47,16K |
| 2026-07-22 | KRW 3.580,00 | +0,28 % | KRW 3.745,00 | KRW 3.750,00 | KRW 3.575,00 | 36,80K |
| 2026-07-21 | KRW 3.570,00 | 0,00 % | KRW 3.520,00 | KRW 3.700,00 | KRW 3.520,00 | 52,25K |
| 2026-07-20 | KRW 3.570,00 | -5,05 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.570,00 | 51,49K |
| 2026-07-16 | KRW 3.760,00 | -1,05 % | KRW 3.800,00 | KRW 3.835,00 | KRW 3.710,00 | 46,42K |
| 2026-07-15 | KRW 3.800,00 | +2,70 % | KRW 3.685,00 | KRW 3.835,00 | KRW 3.685,00 | 58,83K |
| 2026-07-14 | KRW 3.700,00 | 0,00 % | KRW 3.720,00 | KRW 3.805,00 | KRW 3.665,00 | 126,35K |
| 2026-07-13 | KRW 3.700,00 | -4,02 % | KRW 3.845,00 | KRW 3.950,00 | KRW 3.690,00 | 117,46K |
| 2026-07-10 | KRW 3.855,00 | +3,63 % | KRW 3.760,00 | KRW 3.910,00 | KRW 3.720,00 | 26,00K |
| 2026-07-09 | KRW 3.720,00 | -1,06 % | KRW 3.760,00 | KRW 3.850,00 | KRW 3.700,00 | 64,82K |
| 2026-07-08 | KRW 3.760,00 | -3,59 % | KRW 3.900,00 | KRW 3.955,00 | KRW 3.755,00 | 62,36K |
| 2026-07-07 | KRW 3.900,00 | -0,26 % | KRW 3.905,00 | KRW 3.955,00 | KRW 3.805,00 | 85,79K |
| 2026-07-06 | KRW 3.910,00 | +2,36 % | KRW 3.820,00 | KRW 3.940,00 | KRW 3.810,00 | 54,41K |
| 2026-07-03 | KRW 3.820,00 | -0,78 % | KRW 3.850,00 | KRW 3.920,00 | KRW 3.720,00 | 65,83K |
| 2026-07-02 | KRW 3.850,00 | +0,39 % | KRW 3.800,00 | KRW 3.915,00 | KRW 3.685,00 | 48,19K |
| 2026-07-01 | KRW 3.835,00 | +2,40 % | KRW 3.745,00 | KRW 3.890,00 | KRW 3.745,00 | 67,94K |
| 2026-06-30 | KRW 3.745,00 | -3,97 % | KRW 3.845,00 | KRW 3.900,00 | KRW 3.745,00 | 47,00K |
| 2026-06-29 | KRW 3.900,00 | +6,27 % | KRW 3.750,00 | KRW 3.915,00 | KRW 3.630,00 | 60,21K |
| 2026-06-26 | KRW 3.670,00 | -0,14 % | KRW 3.645,00 | KRW 3.750,00 | KRW 3.580,00 | 67,89K |
| 2026-06-25 | KRW 3.675,00 | -3,29 % | KRW 3.800,00 | KRW 3.850,00 | KRW 3.645,00 | 87,89K |
| 2026-06-24 | KRW 3.800,00 | -3,31 % | KRW 3.780,00 | KRW 3.965,00 | KRW 3.780,00 | 67,12K |
| 2026-06-23 | KRW 3.930,00 | -2,24 % | KRW 4.000,00 | KRW 4.015,00 | KRW 3.895,00 | 67,65K |
| 2026-06-22 | KRW 4.020,00 | -0,50 % | KRW 4.030,00 | KRW 4.090,00 | KRW 3.910,00 | 77,13K |
| 2026-06-19 | KRW 4.040,00 | +3,19 % | KRW 3.900,00 | KRW 4.040,00 | KRW 3.725,00 | 224,13K |
| 2026-06-18 | KRW 3.915,00 | -4,63 % | KRW 4.105,00 | KRW 4.130,00 | KRW 3.900,00 | 119,14K |
| 2026-06-17 | KRW 4.105,00 | -1,91 % | KRW 4.185,00 | KRW 4.270,00 | KRW 4.080,00 | 108,70K |
| 2026-06-16 | KRW 4.185,00 | -3,35 % | KRW 4.295,00 | KRW 4.365,00 | KRW 4.160,00 | 101,29K |
| 2026-06-15 | KRW 4.330,00 | +6,65 % | KRW 4.175,00 | KRW 4.360,00 | KRW 4.125,00 | 207,78K |
| 2026-06-12 | KRW 4.060,00 | +1,12 % | KRW 4.025,00 | KRW 4.180,00 | KRW 4.025,00 | 98,75K |
| 2026-06-11 | KRW 4.015,00 | +2,16 % | KRW 3.950,00 | KRW 4.045,00 | KRW 3.845,00 | 61,05K |
| 2026-06-10 | KRW 3.930,00 | +0,77 % | KRW 3.985,00 | KRW 4.015,00 | KRW 3.870,00 | 11 |
| 2026-06-09 | KRW 3.900,00 | +5,26 % | KRW 3.810,00 | KRW 3.995,00 | KRW 3.745,00 | 125,64K |
| 2026-06-08 | KRW 3.705,00 | -7,95 % | KRW 3.900,00 | KRW 3.910,00 | KRW 3.675,00 | 219,87K |
| 2026-06-05 | KRW 4.025,00 | -0,98 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.970,00 | 67,06K |
| 2026-06-04 | KRW 4.065,00 | +0,12 % | KRW 4.060,00 | KRW 4.130,00 | KRW 4.000,00 | 65,65K |
| 2026-06-02 | KRW 4.060,00 | +0,25 % | KRW 3.975,00 | KRW 4.100,00 | KRW 3.900,00 | 110,41K |
| 2026-06-01 | KRW 4.050,00 | -4,03 % | KRW 4.190,00 | KRW 4.205,00 | KRW 4.005,00 | 135,58K |
| 2026-05-29 | KRW 4.220,00 | -0,59 % | KRW 4.260,00 | KRW 4.295,00 | KRW 4.050,00 | 162,68K |
| 2026-05-28 | KRW 4.245,00 | -1,05 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.110,00 | 213,56K |
| 2026-05-27 | KRW 4.290,00 | -4,56 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.275,00 | 129,52K |
| 2026-05-26 | KRW 4.495,00 | 0,00 % | KRW 4.495,00 | KRW 4.590,00 | KRW 4.410,00 | 120,12K |
| 2026-05-22 | KRW 4.495,00 | +1,47 % | KRW 4.490,00 | KRW 4.540,00 | KRW 4.465,00 | 54,26K |
| 2026-05-21 | KRW 4.430,00 | +3,87 % | KRW 4.340,00 | KRW 4.475,00 | KRW 4.340,00 | 58,27K |