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 5.950,00 | +0,68 % | KRW 5.910,00 | KRW 6.050,00 | KRW 5.870,00 | 201,47K |
| 2026-10-01 | KRW 5.910,00 | +4,23 % | KRW 5.670,00 | KRW 5.910,00 | KRW 5.640,00 | 359,46K |
| 2026-09-30 | KRW 5.670,00 | -0,35 % | KRW 5.680,00 | KRW 5.790,00 | KRW 5.650,00 | 153,21K |
| 2026-09-29 | KRW 5.690,00 | -0,87 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.560,00 | 168,56K |
| 2026-09-28 | KRW 5.740,00 | +3,24 % | KRW 5.650,00 | KRW 5.780,00 | KRW 5.560,00 | 242,51K |
| 2026-09-23 | KRW 5.560,00 | +0,36 % | KRW 5.550,00 | KRW 5.620,00 | KRW 5.500,00 | 160,62K |
| 2026-09-22 | KRW 5.540,00 | -2,46 % | KRW 5.780,00 | KRW 5.970,00 | KRW 5.510,00 | 886,12K |
| 2026-09-21 | KRW 5.680,00 | +3,46 % | KRW 5.650,00 | KRW 5.940,00 | KRW 5.590,00 | 984,32K |
| 2026-09-18 | KRW 5.490,00 | +5,78 % | KRW 5.350,00 | KRW 5.500,00 | KRW 5.300,00 | 272,26K |
| 2026-09-17 | KRW 5.190,00 | 0,00 % | KRW 5.180,00 | KRW 5.300,00 | KRW 5.160,00 | 193,71K |
| 2026-09-16 | KRW 5.190,00 | -7,16 % | KRW 5.350,00 | KRW 5.360,00 | KRW 5.000,00 | 525,64K |
| 2026-09-15 | KRW 5.590,00 | -1,93 % | KRW 5.850,00 | KRW 5.930,00 | KRW 5.500,00 | 506,26K |
| 2026-09-14 | KRW 5.700,00 | +0,88 % | KRW 5.580,00 | KRW 5.770,00 | KRW 5.500,00 | 282,69K |
| 2026-09-11 | KRW 5.650,00 | -2,08 % | KRW 5.600,00 | KRW 5.690,00 | KRW 5.550,00 | 202,57K |
| 2026-09-10 | KRW 5.770,00 | -0,69 % | KRW 5.710,00 | KRW 5.860,00 | KRW 5.600,00 | 242,89K |
| 2026-09-09 | KRW 5.810,00 | +0,69 % | KRW 5.700,00 | KRW 5.900,00 | KRW 5.650,00 | 502,87K |
| 2026-09-08 | KRW 5.770,00 | -3,03 % | KRW 5.950,00 | KRW 5.960,00 | KRW 5.750,00 | 446,04K |
| 2026-09-07 | KRW 5.950,00 | -2,78 % | KRW 6.050,00 | KRW 6.180,00 | KRW 5.950,00 | 468,67K |
| 2026-09-04 | KRW 6.120,00 | +10,87 % | KRW 5.900,00 | KRW 6.480,00 | KRW 5.890,00 | 3,29M |
| 2026-09-03 | KRW 5.520,00 | -2,82 % | KRW 5.710,00 | KRW 5.740,00 | KRW 5.440,00 | 362,48K |
| 2026-09-02 | KRW 5.680,00 | -5,18 % | KRW 5.750,00 | KRW 5.900,00 | KRW 5.680,00 | 434,18K |
| 2026-09-01 | KRW 5.990,00 | -0,83 % | KRW 6.170,00 | KRW 6.180,00 | KRW 5.910,00 | 579,39K |
| 2026-08-31 | KRW 6.040,00 | -2,89 % | KRW 6.000,00 | KRW 6.070,00 | KRW 5.820,00 | 498,44K |
| 2026-08-28 | KRW 6.220,00 | +6,32 % | KRW 6.100,00 | KRW 6.600,00 | KRW 5.930,00 | 3,18M |
| 2026-08-27 | KRW 5.850,00 | -4,26 % | KRW 6.090,00 | KRW 6.200,00 | KRW 5.840,00 | 679,09K |
| 2026-08-26 | KRW 6.110,00 | -2,55 % | KRW 6.160,00 | KRW 6.200,00 | KRW 5.960,00 | 673,51K |
| 2026-08-25 | KRW 6.270,00 | +5,20 % | KRW 6.010,00 | KRW 6.610,00 | KRW 5.830,00 | 4,18M |
| 2026-08-24 | KRW 5.960,00 | -3,25 % | KRW 6.280,00 | KRW 6.550,00 | KRW 5.960,00 | 2,77M |
| 2026-08-21 | KRW 6.160,00 | +12,61 % | KRW 5.840,00 | KRW 6.790,00 | KRW 5.430,00 | 13,80M |
| 2026-08-20 | KRW 5.470,00 | +10,06 % | KRW 5.300,00 | KRW 5.630,00 | KRW 5.280,00 | 710,96K |
| 2026-08-19 | KRW 4.970,00 | -1,78 % | KRW 5.010,00 | KRW 5.130,00 | KRW 4.895,00 | 97,12K |
| 2026-08-18 | KRW 5.060,00 | -4,35 % | KRW 5.350,00 | KRW 5.350,00 | KRW 5.020,00 | 134,26K |
| 2026-08-14 | KRW 5.290,00 | +1,15 % | KRW 5.230,00 | KRW 5.400,00 | KRW 5.210,00 | 149,93K |
| 2026-08-13 | KRW 5.230,00 | -0,38 % | KRW 5.250,00 | KRW 5.310,00 | KRW 5.150,00 | 128,77K |
| 2026-08-12 | KRW 5.250,00 | -1,50 % | KRW 5.290,00 | KRW 5.340,00 | KRW 5.190,00 | 110,16K |
| 2026-08-11 | KRW 5.330,00 | -0,37 % | KRW 5.350,00 | KRW 5.410,00 | KRW 5.200,00 | 173,75K |
| 2026-08-10 | KRW 5.350,00 | +4,70 % | KRW 5.110,00 | KRW 5.360,00 | KRW 5.110,00 | 274,05K |
| 2026-08-07 | KRW 5.110,00 | +0,59 % | KRW 5.090,00 | KRW 5.230,00 | KRW 4.980,00 | 133,34K |
| 2026-08-06 | KRW 5.080,00 | -0,97 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.010,00 | 212,64K |
| 2026-08-05 | KRW 5.130,00 | +0,98 % | KRW 5.120,00 | KRW 5.200,00 | KRW 5.030,00 | 218,25K |
| 2026-08-04 | KRW 5.080,00 | +3,99 % | KRW 4.910,00 | KRW 5.150,00 | KRW 4.910,00 | 219,71K |
| 2026-08-03 | KRW 4.885,00 | +4,05 % | KRW 4.600,00 | KRW 4.990,00 | KRW 4.580,00 | 193,70K |
| 2026-07-31 | KRW 4.695,00 | +10,99 % | KRW 4.420,00 | KRW 4.725,00 | KRW 4.420,00 | 227,12K |
| 2026-07-30 | KRW 4.230,00 | -2,65 % | KRW 4.055,00 | KRW 4.550,00 | KRW 4.055,00 | 258,87K |
| 2026-07-29 | KRW 4.345,00 | -8,81 % | KRW 4.770,00 | KRW 5.000,00 | KRW 4.215,00 | 542,35K |
| 2026-07-28 | KRW 4.765,00 | -5,46 % | KRW 4.950,00 | KRW 5.240,00 | KRW 4.750,00 | 316,84K |
| 2026-07-27 | KRW 5.040,00 | +0,80 % | KRW 5.060,00 | KRW 5.270,00 | KRW 4.945,00 | 377,87K |
| 2026-07-24 | KRW 5.000,00 | -2,91 % | KRW 5.050,00 | KRW 5.260,00 | KRW 4.940,00 | 392,10K |
| 2026-07-23 | KRW 5.150,00 | +11,71 % | KRW 4.615,00 | KRW 5.800,00 | KRW 4.615,00 | 3,16M |
| 2026-07-22 | KRW 4.610,00 | +0,22 % | KRW 4.720,00 | KRW 4.825,00 | KRW 4.575,00 | 98,34K |
| 2026-07-21 | KRW 4.600,00 | 0,00 % | KRW 4.530,00 | KRW 4.705,00 | KRW 4.465,00 | 96,75K |
| 2026-07-20 | KRW 4.600,00 | -5,93 % | KRW 4.785,00 | KRW 4.795,00 | KRW 4.565,00 | 101,74K |
| 2026-07-16 | KRW 4.890,00 | -2,98 % | KRW 4.885,00 | KRW 5.040,00 | KRW 4.820,00 | 85,58K |
| 2026-07-15 | KRW 5.040,00 | +6,78 % | KRW 4.780,00 | KRW 5.050,00 | KRW 4.780,00 | 100,21K |
| 2026-07-14 | KRW 4.720,00 | -1,46 % | KRW 4.790,00 | KRW 4.835,00 | KRW 4.545,00 | 198,39K |
| 2026-07-13 | KRW 4.790,00 | -6,63 % | KRW 5.060,00 | KRW 5.300,00 | KRW 4.745,00 | 198,71K |
| 2026-07-10 | KRW 5.130,00 | +9,15 % | KRW 4.700,00 | KRW 5.200,00 | KRW 4.700,00 | 139,88K |
| 2026-07-09 | KRW 4.700,00 | -1,05 % | KRW 4.735,00 | KRW 4.935,00 | KRW 4.680,00 | 104,94K |
| 2026-07-08 | KRW 4.750,00 | -4,43 % | KRW 4.785,00 | KRW 5.070,00 | KRW 4.750,00 | 114,55K |
| 2026-07-07 | KRW 4.970,00 | -2,93 % | KRW 5.080,00 | KRW 5.260,00 | KRW 4.935,00 | 165,32K |
| 2026-07-06 | KRW 5.120,00 | -0,97 % | KRW 5.100,00 | KRW 5.290,00 | KRW 5.020,00 | 100,35K |
| 2026-07-03 | KRW 5.170,00 | +2,99 % | KRW 5.020,00 | KRW 5.190,00 | KRW 4.830,00 | 153,24K |
| 2026-07-02 | KRW 5.020,00 | -3,65 % | KRW 5.110,00 | KRW 5.240,00 | KRW 4.990,00 | 103,98K |
| 2026-07-01 | KRW 5.210,00 | +3,37 % | KRW 5.090,00 | KRW 5.340,00 | KRW 5.020,00 | 108,31K |
| 2026-06-30 | KRW 5.040,00 | -5,97 % | KRW 5.260,00 | KRW 5.310,00 | KRW 5.000,00 | 124,71K |
| 2026-06-29 | KRW 5.360,00 | +12,49 % | KRW 4.685,00 | KRW 5.360,00 | KRW 4.685,00 | 153,27K |
| 2026-06-26 | KRW 4.765,00 | -6,20 % | KRW 5.000,00 | KRW 5.180,00 | KRW 4.680,00 | 311,98K |
| 2026-06-25 | KRW 5.080,00 | 0,00 % | KRW 5.040,00 | KRW 5.300,00 | KRW 5.020,00 | 153,82K |
| 2026-06-24 | KRW 5.080,00 | -0,39 % | KRW 5.090,00 | KRW 5.200,00 | KRW 4.965,00 | 273,30K |
| 2026-06-23 | KRW 5.100,00 | -6,42 % | KRW 5.400,00 | KRW 5.510,00 | KRW 5.020,00 | 298,22K |
| 2026-06-22 | KRW 5.450,00 | -2,15 % | KRW 5.490,00 | KRW 5.680,00 | KRW 5.390,00 | 217,11K |
| 2026-06-19 | KRW 5.570,00 | -5,43 % | KRW 5.890,00 | KRW 5.940,00 | KRW 5.440,00 | 220,40K |
| 2026-06-18 | KRW 5.890,00 | -4,38 % | KRW 6.130,00 | KRW 6.150,00 | KRW 5.870,00 | 122,12K |
| 2026-06-17 | KRW 6.160,00 | -2,38 % | KRW 6.250,00 | KRW 6.320,00 | KRW 6.100,00 | 115,40K |
| 2026-06-16 | KRW 6.310,00 | +1,12 % | KRW 6.200,00 | KRW 6.340,00 | KRW 6.190,00 | 108,98K |
| 2026-06-15 | KRW 6.240,00 | +0,97 % | KRW 6.350,00 | KRW 6.370,00 | KRW 6.200,00 | 131,09K |
| 2026-06-12 | KRW 6.180,00 | +4,57 % | KRW 6.000,00 | KRW 6.380,00 | KRW 5.980,00 | 200,70K |
| 2026-06-11 | KRW 5.910,00 | +0,17 % | KRW 5.720,00 | KRW 5.930,00 | KRW 5.640,00 | 102,23K |
| 2026-06-10 | KRW 5.900,00 | -0,17 % | KRW 5.800,00 | KRW 6.110,00 | KRW 5.760,00 | 450 |
| 2026-06-09 | KRW 5.910,00 | +9,24 % | KRW 5.410,00 | KRW 5.950,00 | KRW 5.410,00 | 284,74K |
| 2026-06-08 | KRW 5.410,00 | -10,73 % | KRW 5.670,00 | KRW 5.830,00 | KRW 5.380,00 | 332,54K |
| 2026-06-05 | KRW 6.060,00 | -2,10 % | KRW 6.010,00 | KRW 6.240,00 | KRW 5.880,00 | 177,40K |
| 2026-06-04 | KRW 6.190,00 | -1,28 % | KRW 6.170,00 | KRW 6.270,00 | KRW 5.950,00 | 187,45K |
| 2026-06-02 | KRW 6.270,00 | +0,32 % | KRW 6.100,00 | KRW 6.270,00 | KRW 5.900,00 | 259,04K |
| 2026-06-01 | KRW 6.250,00 | -0,79 % | KRW 6.350,00 | KRW 6.610,00 | KRW 6.070,00 | 299,86K |
| 2026-05-29 | KRW 6.300,00 | -2,33 % | KRW 6.460,00 | KRW 6.550,00 | KRW 6.030,00 | 270,62K |
| 2026-05-28 | KRW 6.450,00 | -2,27 % | KRW 6.550,00 | KRW 6.620,00 | KRW 6.220,00 | 294,21K |
| 2026-05-27 | KRW 6.600,00 | -4,35 % | KRW 6.810,00 | KRW 6.890,00 | KRW 6.540,00 | 280,79K |
| 2026-05-26 | KRW 6.900,00 | -3,36 % | KRW 7.110,00 | KRW 7.160,00 | KRW 6.840,00 | 267,40K |
| 2026-05-22 | KRW 7.140,00 | +4,69 % | KRW 6.860,00 | KRW 7.150,00 | KRW 6.860,00 | 203,75K |