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 4.655,00 | +2,31 % | KRW 4.500,00 | KRW 4.755,00 | KRW 4.500,00 | 56,97K |
| 2026-10-01 | KRW 4.550,00 | +3,64 % | KRW 4.360,00 | KRW 4.675,00 | KRW 4.310,00 | 48,33K |
| 2026-09-30 | KRW 4.390,00 | +1,86 % | KRW 4.365,00 | KRW 4.450,00 | KRW 4.320,00 | 41,64K |
| 2026-09-29 | KRW 4.310,00 | +0,47 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.215,00 | 32,56K |
| 2026-09-28 | KRW 4.290,00 | +0,94 % | KRW 4.250,00 | KRW 4.390,00 | KRW 4.140,00 | 34,59K |
| 2026-09-23 | KRW 4.250,00 | +3,28 % | KRW 4.110,00 | KRW 4.325,00 | KRW 4.080,00 | 43,69K |
| 2026-09-22 | KRW 4.115,00 | -2,49 % | KRW 4.265,00 | KRW 4.345,00 | KRW 4.100,00 | 32,60K |
| 2026-09-21 | KRW 4.220,00 | -2,65 % | KRW 4.435,00 | KRW 4.480,00 | KRW 4.220,00 | 29,23K |
| 2026-09-18 | KRW 4.335,00 | +2,24 % | KRW 4.350,00 | KRW 4.400,00 | KRW 4.255,00 | 47,50K |
| 2026-09-17 | KRW 4.240,00 | -0,24 % | KRW 4.300,00 | KRW 4.400,00 | KRW 4.195,00 | 32,12K |
| 2026-09-16 | KRW 4.250,00 | +3,41 % | KRW 4.205,00 | KRW 4.300,00 | KRW 4.165,00 | 45,63K |
| 2026-09-15 | KRW 4.110,00 | +0,24 % | KRW 4.100,00 | KRW 4.180,00 | KRW 4.090,00 | 21,39K |
| 2026-09-14 | KRW 4.100,00 | +1,11 % | KRW 4.050,00 | KRW 4.185,00 | KRW 3.995,00 | 38,35K |
| 2026-09-11 | KRW 4.055,00 | -1,10 % | KRW 4.015,00 | KRW 4.170,00 | KRW 4.015,00 | 33,10K |
| 2026-09-10 | KRW 4.100,00 | -1,44 % | KRW 4.295,00 | KRW 4.295,00 | KRW 3.970,00 | 38,38K |
| 2026-09-09 | KRW 4.160,00 | +3,61 % | KRW 4.075,00 | KRW 4.205,00 | KRW 4.000,00 | 26,72K |
| 2026-09-08 | KRW 4.015,00 | -2,90 % | KRW 4.145,00 | KRW 4.200,00 | KRW 4.015,00 | 32,12K |
| 2026-09-07 | KRW 4.135,00 | +0,36 % | KRW 4.390,00 | KRW 4.390,00 | KRW 4.030,00 | 52,25K |
| 2026-09-04 | KRW 4.120,00 | +4,30 % | KRW 4.000,00 | KRW 4.150,00 | KRW 3.915,00 | 22,70K |
| 2026-09-03 | KRW 3.950,00 | -1,00 % | KRW 4.000,00 | KRW 4.195,00 | KRW 3.950,00 | 30,55K |
| 2026-09-02 | KRW 3.990,00 | -2,21 % | KRW 4.040,00 | KRW 4.140,00 | KRW 3.980,00 | 23,64K |
| 2026-09-01 | KRW 4.080,00 | +1,12 % | KRW 4.145,00 | KRW 4.200,00 | KRW 4.025,00 | 30,93K |
| 2026-08-31 | KRW 4.035,00 | -1,10 % | KRW 4.080,00 | KRW 4.200,00 | KRW 4.000,00 | 27,20K |
| 2026-08-28 | KRW 4.080,00 | -2,63 % | KRW 4.300,00 | KRW 4.340,00 | KRW 4.080,00 | 15,92K |
| 2026-08-27 | KRW 4.190,00 | +0,72 % | KRW 4.160,00 | KRW 4.255,00 | KRW 4.110,00 | 5,67K |
| 2026-08-26 | KRW 4.160,00 | +0,36 % | KRW 4.145,00 | KRW 4.175,00 | KRW 3.990,00 | 32,11K |
| 2026-08-25 | KRW 4.145,00 | +5,47 % | KRW 4.000,00 | KRW 4.150,00 | KRW 3.790,00 | 40,96K |
| 2026-08-24 | KRW 3.930,00 | -1,38 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.805,00 | 26,75K |
| 2026-08-21 | KRW 3.985,00 | -0,62 % | KRW 4.000,00 | KRW 4.005,00 | KRW 3.760,00 | 61,70K |
| 2026-08-20 | KRW 4.010,00 | +0,50 % | KRW 4.035,00 | KRW 4.180,00 | KRW 3.935,00 | 63,43K |
| 2026-08-19 | KRW 3.990,00 | -6,12 % | KRW 4.220,00 | KRW 4.270,00 | KRW 3.940,00 | 74,59K |
| 2026-08-18 | KRW 4.250,00 | -3,85 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.160,00 | 80,89K |
| 2026-08-14 | KRW 4.420,00 | -0,45 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.300,00 | 40,86K |
| 2026-08-13 | KRW 4.440,00 | -1,99 % | KRW 4.485,00 | KRW 4.645,00 | KRW 4.350,00 | 77,59K |
| 2026-08-12 | KRW 4.530,00 | -1,63 % | KRW 4.605,00 | KRW 4.605,00 | KRW 4.510,00 | 33,29K |
| 2026-08-11 | KRW 4.605,00 | -0,75 % | KRW 4.650,00 | KRW 4.670,00 | KRW 4.545,00 | 24,66K |
| 2026-08-10 | KRW 4.640,00 | +6,06 % | KRW 4.380,00 | KRW 4.650,00 | KRW 4.380,00 | 58,39K |
| 2026-08-07 | KRW 4.375,00 | +0,11 % | KRW 4.375,00 | KRW 4.495,00 | KRW 4.245,00 | 58,62K |
| 2026-08-06 | KRW 4.370,00 | -0,34 % | KRW 4.380,00 | KRW 4.480,00 | KRW 4.260,00 | 47,84K |
| 2026-08-05 | KRW 4.385,00 | +3,42 % | KRW 4.285,00 | KRW 4.465,00 | KRW 4.200,00 | 88,12K |
| 2026-08-04 | KRW 4.240,00 | +7,61 % | KRW 4.030,00 | KRW 4.285,00 | KRW 4.005,00 | 91,87K |
| 2026-08-03 | KRW 3.940,00 | +3,41 % | KRW 3.650,00 | KRW 3.980,00 | KRW 3.650,00 | 85,30K |
| 2026-07-31 | KRW 3.810,00 | +3,39 % | KRW 3.685,00 | KRW 3.950,00 | KRW 3.685,00 | 56,21K |
| 2026-07-30 | KRW 3.685,00 | +4,99 % | KRW 3.510,00 | KRW 3.780,00 | KRW 3.415,00 | 46,12K |
| 2026-07-29 | KRW 3.510,00 | -6,77 % | KRW 3.740,00 | KRW 3.920,00 | KRW 3.390,00 | 140,77K |
| 2026-07-28 | KRW 3.765,00 | -1,95 % | KRW 3.805,00 | KRW 3.990,00 | KRW 3.730,00 | 50,49K |
| 2026-07-27 | KRW 3.840,00 | -1,03 % | KRW 3.880,00 | KRW 3.980,00 | KRW 3.795,00 | 45,81K |
| 2026-07-24 | KRW 3.880,00 | +0,78 % | KRW 3.850,00 | KRW 3.985,00 | KRW 3.775,00 | 73,08K |
| 2026-07-23 | KRW 3.850,00 | +6,21 % | KRW 3.625,00 | KRW 3.885,00 | KRW 3.560,00 | 29,54K |
| 2026-07-22 | KRW 3.625,00 | -1,36 % | KRW 3.675,00 | KRW 3.900,00 | KRW 3.620,00 | 54,76K |
| 2026-07-21 | KRW 3.675,00 | +1,66 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.515,00 | 56,88K |
| 2026-07-20 | KRW 3.615,00 | -3,34 % | KRW 3.690,00 | KRW 3.800,00 | KRW 3.520,00 | 53,77K |
| 2026-07-16 | KRW 3.740,00 | -1,06 % | KRW 3.780,00 | KRW 3.960,00 | KRW 3.670,00 | 38,76K |
| 2026-07-15 | KRW 3.780,00 | +5,29 % | KRW 3.700,00 | KRW 3.900,00 | KRW 3.685,00 | 35,80K |
| 2026-07-14 | KRW 3.590,00 | -0,14 % | KRW 3.500,00 | KRW 3.800,00 | KRW 3.450,00 | 83,87K |
| 2026-07-13 | KRW 3.595,00 | -5,77 % | KRW 3.800,00 | KRW 3.975,00 | KRW 3.575,00 | 72,83K |
| 2026-07-10 | KRW 3.815,00 | +6,71 % | KRW 3.575,00 | KRW 3.895,00 | KRW 3.575,00 | 48,84K |
| 2026-07-09 | KRW 3.575,00 | -0,14 % | KRW 3.510,00 | KRW 3.685,00 | KRW 3.485,00 | 49,39K |
| 2026-07-08 | KRW 3.580,00 | -1,92 % | KRW 3.790,00 | KRW 3.790,00 | KRW 3.530,00 | 59,68K |
| 2026-07-07 | KRW 3.650,00 | +0,97 % | KRW 3.550,00 | KRW 3.690,00 | KRW 3.535,00 | 84,01K |
| 2026-07-06 | KRW 3.615,00 | -0,69 % | KRW 3.640,00 | KRW 3.985,00 | KRW 3.540,00 | 94,00K |
| 2026-07-03 | KRW 3.640,00 | +0,14 % | KRW 3.635,00 | KRW 3.685,00 | KRW 3.440,00 | 58,29K |
| 2026-07-02 | KRW 3.635,00 | -4,34 % | KRW 3.800,00 | KRW 3.820,00 | KRW 3.610,00 | 46,93K |
| 2026-07-01 | KRW 3.800,00 | +6,44 % | KRW 3.600,00 | KRW 3.900,00 | KRW 3.465,00 | 88,41K |
| 2026-06-30 | KRW 3.570,00 | -2,06 % | KRW 3.645,00 | KRW 3.750,00 | KRW 3.490,00 | 46,26K |
| 2026-06-29 | KRW 3.645,00 | +9,79 % | KRW 3.350,00 | KRW 3.670,00 | KRW 3.350,00 | 85,90K |
| 2026-06-26 | KRW 3.320,00 | -3,91 % | KRW 3.460,00 | KRW 3.540,00 | KRW 3.215,00 | 224,79K |
| 2026-06-25 | KRW 3.455,00 | -4,43 % | KRW 3.615,00 | KRW 3.715,00 | KRW 3.450,00 | 89,55K |
| 2026-06-24 | KRW 3.615,00 | +2,99 % | KRW 3.510,00 | KRW 3.700,00 | KRW 3.445,00 | 86,16K |
| 2026-06-23 | KRW 3.510,00 | -6,77 % | KRW 3.765,00 | KRW 3.805,00 | KRW 3.475,00 | 209,39K |
| 2026-06-22 | KRW 3.765,00 | -1,05 % | KRW 3.805,00 | KRW 3.880,00 | KRW 3.655,00 | 90,03K |
| 2026-06-19 | KRW 3.805,00 | -4,40 % | KRW 4.005,00 | KRW 4.070,00 | KRW 3.760,00 | 172,76K |
| 2026-06-18 | KRW 3.980,00 | -5,24 % | KRW 4.205,00 | KRW 4.245,00 | KRW 3.965,00 | 153,03K |
| 2026-06-17 | KRW 4.200,00 | -5,08 % | KRW 4.400,00 | KRW 4.490,00 | KRW 4.150,00 | 358,57K |
| 2026-06-16 | KRW 4.425,00 | +8,46 % | KRW 4.115,00 | KRW 5.300,00 | KRW 4.115,00 | 1,86M |
| 2026-06-15 | KRW 4.080,00 | -2,86 % | KRW 4.380,00 | KRW 4.380,00 | KRW 4.035,00 | 95,23K |
| 2026-06-12 | KRW 4.200,00 | -1,98 % | KRW 4.325,00 | KRW 4.490,00 | KRW 4.200,00 | 158,04K |
| 2026-06-11 | KRW 4.285,00 | +9,31 % | KRW 3.950,00 | KRW 4.400,00 | KRW 3.940,00 | 236,04K |
| 2026-06-10 | KRW 3.920,00 | -4,74 % | KRW 4.235,00 | KRW 4.250,00 | KRW 3.905,00 | 108 |
| 2026-06-09 | KRW 4.115,00 | +6,19 % | KRW 3.875,00 | KRW 4.175,00 | KRW 3.875,00 | 115,49K |
| 2026-06-08 | KRW 3.875,00 | -6,74 % | KRW 4.055,00 | KRW 4.140,00 | KRW 3.810,00 | 217,97K |
| 2026-06-05 | KRW 4.155,00 | -5,46 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.130,00 | 155,27K |
| 2026-06-04 | KRW 4.395,00 | +2,45 % | KRW 4.350,00 | KRW 4.590,00 | KRW 4.330,00 | 170,90K |
| 2026-06-02 | KRW 4.290,00 | -8,24 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.180,00 | 479,38K |
| 2026-06-01 | KRW 4.675,00 | -1,79 % | KRW 4.765,00 | KRW 4.835,00 | KRW 4.315,00 | 320,74K |
| 2026-05-29 | KRW 4.760,00 | -4,13 % | KRW 5.030,00 | KRW 5.070,00 | KRW 4.700,00 | 315,87K |
| 2026-05-28 | KRW 4.965,00 | -2,84 % | KRW 5.310,00 | KRW 5.310,00 | KRW 4.820,00 | 272,40K |
| 2026-05-27 | KRW 5.110,00 | -5,19 % | KRW 5.390,00 | KRW 5.500,00 | KRW 5.060,00 | 364,84K |
| 2026-05-26 | KRW 5.390,00 | -7,39 % | KRW 5.870,00 | KRW 5.900,00 | KRW 5.350,00 | 370,99K |
| 2026-05-22 | KRW 5.820,00 | +0,69 % | KRW 5.790,00 | KRW 6.050,00 | KRW 5.710,00 | 320,74K |