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 4.700,00 | +1,29 % | KRW 4.715,00 | KRW 4.740,00 | KRW 4.600,00 | 17,19K |
| 2026-10-01 | KRW 4.640,00 | -1,49 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.575,00 | 15,11K |
| 2026-09-30 | KRW 4.710,00 | +2,73 % | KRW 4.590,00 | KRW 4.900,00 | KRW 4.500,00 | 39,93K |
| 2026-09-29 | KRW 4.585,00 | -2,13 % | KRW 4.640,00 | KRW 5.100,00 | KRW 4.585,00 | 162,41K |
| 2026-09-28 | KRW 4.685,00 | -1,68 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.645,00 | 20,12K |
| 2026-09-23 | KRW 4.765,00 | +0,11 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.615,00 | 27,40K |
| 2026-09-22 | KRW 4.760,00 | +0,42 % | KRW 4.815,00 | KRW 4.815,00 | KRW 4.725,00 | 11,53K |
| 2026-09-21 | KRW 4.740,00 | +3,49 % | KRW 4.585,00 | KRW 4.850,00 | KRW 4.580,00 | 48,26K |
| 2026-09-18 | KRW 4.580,00 | -1,29 % | KRW 4.645,00 | KRW 4.670,00 | KRW 4.505,00 | 15,49K |
| 2026-09-17 | KRW 4.640,00 | 0,00 % | KRW 4.690,00 | KRW 4.690,00 | KRW 4.500,00 | 17,12K |
| 2026-09-16 | KRW 4.640,00 | 0,00 % | KRW 4.640,00 | KRW 4.700,00 | KRW 4.580,00 | 17,76K |
| 2026-09-15 | KRW 4.640,00 | +0,87 % | KRW 4.610,00 | KRW 4.675,00 | KRW 4.550,00 | 10,88K |
| 2026-09-14 | KRW 4.600,00 | +0,22 % | KRW 4.590,00 | KRW 4.640,00 | KRW 4.460,00 | 12,95K |
| 2026-09-11 | KRW 4.590,00 | -3,37 % | KRW 4.705,00 | KRW 4.740,00 | KRW 4.570,00 | 16,29K |
| 2026-09-10 | KRW 4.750,00 | +1,71 % | KRW 4.670,00 | KRW 4.850,00 | KRW 4.650,00 | 38,72K |
| 2026-09-09 | KRW 4.670,00 | +0,86 % | KRW 4.630,00 | KRW 4.700,00 | KRW 4.550,00 | 29,28K |
| 2026-09-08 | KRW 4.630,00 | +1,76 % | KRW 4.525,00 | KRW 4.750,00 | KRW 4.510,00 | 36,52K |
| 2026-09-07 | KRW 4.550,00 | +2,59 % | KRW 4.400,00 | KRW 4.650,00 | KRW 4.400,00 | 16,79K |
| 2026-09-04 | KRW 4.435,00 | +3,99 % | KRW 4.230,00 | KRW 4.485,00 | KRW 4.230,00 | 17,03K |
| 2026-09-03 | KRW 4.265,00 | -0,70 % | KRW 4.295,00 | KRW 4.330,00 | KRW 4.110,00 | 19,55K |
| 2026-09-02 | KRW 4.295,00 | -0,23 % | KRW 4.405,00 | KRW 4.405,00 | KRW 4.245,00 | 18,36K |
| 2026-09-01 | KRW 4.305,00 | -5,80 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.275,00 | 27,60K |
| 2026-08-31 | KRW 4.570,00 | -2,45 % | KRW 4.685,00 | KRW 4.685,00 | KRW 4.455,00 | 25,14K |
| 2026-08-28 | KRW 4.685,00 | -1,16 % | KRW 4.740,00 | KRW 4.875,00 | KRW 4.500,00 | 49,45K |
| 2026-08-27 | KRW 4.740,00 | +2,60 % | KRW 4.710,00 | KRW 4.740,00 | KRW 4.420,00 | 52,89K |
| 2026-08-26 | KRW 4.620,00 | +3,01 % | KRW 4.485,00 | KRW 4.620,00 | KRW 4.405,00 | 52,29K |
| 2026-08-25 | KRW 4.485,00 | +4,30 % | KRW 4.300,00 | KRW 4.485,00 | KRW 4.230,00 | 46,63K |
| 2026-08-24 | KRW 4.300,00 | +4,62 % | KRW 4.210,00 | KRW 4.490,00 | KRW 4.155,00 | 45,93K |
| 2026-08-21 | KRW 4.110,00 | -2,95 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.090,00 | 18,64K |
| 2026-08-20 | KRW 4.235,00 | -0,12 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.175,00 | 21,36K |
| 2026-08-19 | KRW 4.240,00 | +0,59 % | KRW 4.215,00 | KRW 4.350,00 | KRW 4.150,00 | 46,41K |
| 2026-08-18 | KRW 4.215,00 | -0,12 % | KRW 4.310,00 | KRW 4.310,00 | KRW 4.100,00 | 21,73K |
| 2026-08-14 | KRW 4.220,00 | +1,08 % | KRW 4.210,00 | KRW 4.420,00 | KRW 4.185,00 | 40,28K |
| 2026-08-13 | KRW 4.175,00 | -1,53 % | KRW 4.240,00 | KRW 4.320,00 | KRW 4.100,00 | 23,74K |
| 2026-08-12 | KRW 4.240,00 | -2,42 % | KRW 4.345,00 | KRW 4.355,00 | KRW 4.190,00 | 23,25K |
| 2026-08-11 | KRW 4.345,00 | +2,96 % | KRW 4.220,00 | KRW 4.355,00 | KRW 4.145,00 | 41,55K |
| 2026-08-10 | KRW 4.220,00 | +4,20 % | KRW 4.050,00 | KRW 4.400,00 | KRW 4.045,00 | 75,93K |
| 2026-08-07 | KRW 4.050,00 | +3,18 % | KRW 3.925,00 | KRW 4.080,00 | KRW 3.920,00 | 35,67K |
| 2026-08-06 | KRW 3.925,00 | -1,26 % | KRW 3.975,00 | KRW 4.140,00 | KRW 3.925,00 | 72,57K |
| 2026-08-05 | KRW 3.975,00 | +2,71 % | KRW 3.850,00 | KRW 4.045,00 | KRW 3.820,00 | 76,49K |
| 2026-08-04 | KRW 3.870,00 | +7,20 % | KRW 3.690,00 | KRW 3.890,00 | KRW 3.545,00 | 96,68K |
| 2026-08-03 | KRW 3.610,00 | +8,08 % | KRW 3.390,00 | KRW 3.700,00 | KRW 3.340,00 | 86,26K |
| 2026-07-31 | KRW 3.340,00 | +6,37 % | KRW 3.180,00 | KRW 3.380,00 | KRW 3.170,00 | 31,01K |
| 2026-07-30 | KRW 3.140,00 | +1,45 % | KRW 3.095,00 | KRW 3.175,00 | KRW 2.990,00 | 49,21K |
| 2026-07-29 | KRW 3.095,00 | -5,21 % | KRW 3.280,00 | KRW 3.330,00 | KRW 2.960,00 | 104,11K |
| 2026-07-28 | KRW 3.265,00 | -5,22 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.200,00 | 43,81K |
| 2026-07-27 | KRW 3.445,00 | +7,82 % | KRW 3.270,00 | KRW 3.490,00 | KRW 3.215,00 | 103,91K |
| 2026-07-24 | KRW 3.195,00 | -0,78 % | KRW 3.220,00 | KRW 3.265,00 | KRW 3.120,00 | 23,94K |
| 2026-07-23 | KRW 3.220,00 | +1,10 % | KRW 3.250,00 | KRW 3.390,00 | KRW 3.185,00 | 36,29K |
| 2026-07-22 | KRW 3.185,00 | +2,08 % | KRW 3.180,00 | KRW 3.240,00 | KRW 3.105,00 | 59,72K |
| 2026-07-21 | KRW 3.120,00 | -0,32 % | KRW 3.000,00 | KRW 3.165,00 | KRW 2.985,00 | 79,80K |
| 2026-07-20 | KRW 3.130,00 | -3,40 % | KRW 3.280,00 | KRW 3.355,00 | KRW 2.980,00 | 102,58K |
| 2026-07-16 | KRW 3.240,00 | -2,70 % | KRW 3.330,00 | KRW 3.340,00 | KRW 3.190,00 | 34,86K |
| 2026-07-15 | KRW 3.330,00 | +5,55 % | KRW 3.280,00 | KRW 3.390,00 | KRW 3.210,00 | 36,06K |
| 2026-07-14 | KRW 3.155,00 | -2,32 % | KRW 3.200,00 | KRW 3.240,00 | KRW 3.140,00 | 150,26K |
| 2026-07-13 | KRW 3.230,00 | -2,86 % | KRW 3.325,00 | KRW 3.385,00 | KRW 3.230,00 | 51,20K |
| 2026-07-10 | KRW 3.325,00 | +1,53 % | KRW 3.280,00 | KRW 3.370,00 | KRW 3.275,00 | 26,26K |
| 2026-07-09 | KRW 3.275,00 | -0,30 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.185,00 | 37,65K |
| 2026-07-08 | KRW 3.285,00 | -2,23 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.230,00 | 71,90K |
| 2026-07-07 | KRW 3.360,00 | -4,00 % | KRW 3.500,00 | KRW 3.590,00 | KRW 3.360,00 | 43,23K |
| 2026-07-06 | KRW 3.500,00 | +6,06 % | KRW 3.300,00 | KRW 3.550,00 | KRW 3.250,00 | 102,27K |
| 2026-07-03 | KRW 3.300,00 | -3,51 % | KRW 3.485,00 | KRW 3.490,00 | KRW 3.200,00 | 108,19K |
| 2026-07-02 | KRW 3.420,00 | -6,30 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.375,00 | 46,58K |
| 2026-07-01 | KRW 3.650,00 | +4,58 % | KRW 3.490,00 | KRW 3.675,00 | KRW 3.400,00 | 52,71K |
| 2026-06-30 | KRW 3.490,00 | -2,24 % | KRW 3.590,00 | KRW 3.645,00 | KRW 3.425,00 | 35,26K |
| 2026-06-29 | KRW 3.570,00 | +8,02 % | KRW 3.305,00 | KRW 3.575,00 | KRW 3.305,00 | 40,09K |
| 2026-06-26 | KRW 3.305,00 | -5,84 % | KRW 3.510,00 | KRW 3.515,00 | KRW 3.290,00 | 52,62K |
| 2026-06-25 | KRW 3.510,00 | +5,88 % | KRW 3.315,00 | KRW 3.530,00 | KRW 3.310,00 | 107,06K |
| 2026-06-24 | KRW 3.315,00 | +1,69 % | KRW 3.260,00 | KRW 3.400,00 | KRW 3.165,00 | 90,48K |
| 2026-06-23 | KRW 3.260,00 | -6,86 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.240,00 | 210,11K |
| 2026-06-22 | KRW 3.500,00 | +0,57 % | KRW 3.490,00 | KRW 4.045,00 | KRW 3.455,00 | 295,00K |
| 2026-06-19 | KRW 3.480,00 | +12,26 % | KRW 3.185,00 | KRW 3.500,00 | KRW 3.050,00 | 197,15K |
| 2026-06-18 | KRW 3.100,00 | -4,17 % | KRW 3.250,00 | KRW 3.280,00 | KRW 3.010,00 | 107,28K |
| 2026-06-17 | KRW 3.235,00 | -1,37 % | KRW 3.330,00 | KRW 3.330,00 | KRW 3.150,00 | 135,39K |
| 2026-06-16 | KRW 3.280,00 | +0,77 % | KRW 3.380,00 | KRW 3.625,00 | KRW 3.220,00 | 108,38K |
| 2026-06-15 | KRW 3.255,00 | -1,21 % | KRW 3.300,00 | KRW 3.370,00 | KRW 3.220,00 | 89,73K |
| 2026-06-12 | KRW 3.295,00 | -0,90 % | KRW 3.325,00 | KRW 3.385,00 | KRW 3.220,00 | 66,49K |
| 2026-06-11 | KRW 3.325,00 | +4,23 % | KRW 3.190,00 | KRW 3.430,00 | KRW 3.145,00 | 60,15K |
| 2026-06-10 | KRW 3.190,00 | -2,30 % | KRW 3.265,00 | KRW 3.365,00 | KRW 3.140,00 | 86,31K |
| 2026-06-09 | KRW 3.265,00 | -1,66 % | KRW 3.320,00 | KRW 3.490,00 | KRW 3.060,00 | 189,32K |
| 2026-06-08 | KRW 3.320,00 | -7,91 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.320,00 | 108,62K |
| 2026-06-05 | KRW 3.605,00 | +0,98 % | KRW 3.600,00 | KRW 3.750,00 | KRW 3.500,00 | 105,30K |
| 2026-06-04 | KRW 3.570,00 | -4,42 % | KRW 3.735,00 | KRW 3.870,00 | KRW 3.550,00 | 174,63K |
| 2026-06-02 | KRW 3.735,00 | -3,11 % | KRW 3.855,00 | KRW 3.985,00 | KRW 3.730,00 | 104,18K |
| 2026-06-01 | KRW 3.855,00 | -9,93 % | KRW 4.280,00 | KRW 4.280,00 | KRW 3.800,00 | 262,45K |
| 2026-05-29 | KRW 4.280,00 | -0,47 % | KRW 4.485,00 | KRW 4.690,00 | KRW 4.040,00 | 152,28K |
| 2026-05-28 | KRW 4.300,00 | +0,94 % | KRW 4.300,00 | KRW 5.280,00 | KRW 4.060,00 | 939,81K |
| 2026-05-27 | KRW 4.260,00 | -4,27 % | KRW 4.410,00 | KRW 4.440,00 | KRW 4.200,00 | 100,70K |
| 2026-05-26 | KRW 4.450,00 | -1,98 % | KRW 4.540,00 | KRW 4.720,00 | KRW 4.445,00 | 72,79K |
| 2026-05-22 | KRW 4.540,00 | 0,00 % | KRW 4.540,00 | KRW 4.585,00 | KRW 4.405,00 | 49,06K |