Markt geöffnet· · 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 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-30 | KRW 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-29 | KRW 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-28 | KRW 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-23 | KRW 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-22 | KRW 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-21 | KRW 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-18 | KRW 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-17 | KRW 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-16 | KRW 5.530,00 | -0,18 % | KRW 5.540,00 | KRW 5.560,00 | KRW 5.500,00 | 25,16K |
| 2026-09-15 | KRW 5.540,00 | -0,89 % | KRW 5.580,00 | KRW 5.620,00 | KRW 5.530,00 | 18,28K |
| 2026-09-14 | KRW 5.590,00 | +0,18 % | KRW 5.580,00 | KRW 5.610,00 | KRW 5.560,00 | 17,73K |
| 2026-09-11 | KRW 5.580,00 | -0,53 % | KRW 5.570,00 | KRW 5.650,00 | KRW 5.560,00 | 24,77K |
| 2026-09-10 | KRW 5.610,00 | +1,26 % | KRW 5.550,00 | KRW 5.610,00 | KRW 5.500,00 | 24,77K |
| 2026-09-09 | KRW 5.540,00 | -0,36 % | KRW 5.550,00 | KRW 5.600,00 | KRW 5.540,00 | 16,63K |
| 2026-09-08 | KRW 5.560,00 | -0,18 % | KRW 5.570,00 | KRW 5.620,00 | KRW 5.550,00 | 21,17K |
| 2026-09-07 | KRW 5.570,00 | -0,54 % | KRW 5.600,00 | KRW 5.650,00 | KRW 5.510,00 | 27,04K |
| 2026-09-04 | KRW 5.600,00 | +0,54 % | KRW 5.570,00 | KRW 5.650,00 | KRW 5.570,00 | 6,23K |
| 2026-09-03 | KRW 5.570,00 | -0,89 % | KRW 5.630,00 | KRW 5.640,00 | KRW 5.530,00 | 25,61K |
| 2026-09-02 | KRW 5.620,00 | +0,36 % | KRW 5.600,00 | KRW 5.640,00 | KRW 5.580,00 | 12,02K |
| 2026-09-01 | KRW 5.600,00 | -1,75 % | KRW 5.710,00 | KRW 5.780,00 | KRW 5.590,00 | 44,04K |
| 2026-08-31 | KRW 5.700,00 | +0,53 % | KRW 5.670,00 | KRW 5.700,00 | KRW 5.600,00 | 17,57K |
| 2026-08-28 | KRW 5.670,00 | +1,61 % | KRW 5.570,00 | KRW 5.690,00 | KRW 5.530,00 | 31,60K |
| 2026-08-27 | KRW 5.580,00 | -1,76 % | KRW 5.660,00 | KRW 5.680,00 | KRW 5.560,00 | 28,06K |
| 2026-08-26 | KRW 5.680,00 | -0,18 % | KRW 5.690,00 | KRW 5.720,00 | KRW 5.650,00 | 14,79K |
| 2026-08-25 | KRW 5.690,00 | +1,97 % | KRW 5.580,00 | KRW 5.700,00 | KRW 5.570,00 | 24,97K |
| 2026-08-24 | KRW 5.580,00 | 0,00 % | KRW 5.570,00 | KRW 5.680,00 | KRW 5.550,00 | 15,01K |
| 2026-08-21 | KRW 5.580,00 | -1,24 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.520,00 | 36,07K |
| 2026-08-20 | KRW 5.650,00 | +0,89 % | KRW 5.600,00 | KRW 5.750,00 | KRW 5.600,00 | 32,95K |
| 2026-08-19 | KRW 5.600,00 | -1,75 % | KRW 5.610,00 | KRW 5.700,00 | KRW 5.580,00 | 38,27K |
| 2026-08-18 | KRW 5.700,00 | -3,06 % | KRW 5.780,00 | KRW 5.840,00 | KRW 5.620,00 | 94,13K |
| 2026-08-14 | KRW 5.880,00 | +3,34 % | KRW 5.690,00 | KRW 6.560,00 | KRW 5.670,00 | 1,60M |
| 2026-08-13 | KRW 5.690,00 | +0,53 % | KRW 5.660,00 | KRW 5.710,00 | KRW 5.590,00 | 38,06K |
| 2026-08-12 | KRW 5.660,00 | -1,22 % | KRW 5.700,00 | KRW 5.740,00 | KRW 5.650,00 | 28,19K |
| 2026-08-11 | KRW 5.730,00 | +0,35 % | KRW 5.740,00 | KRW 5.780,00 | KRW 5.660,00 | 30,64K |
| 2026-08-10 | KRW 5.710,00 | +0,71 % | KRW 5.630,00 | KRW 5.750,00 | KRW 5.570,00 | 35,39K |
| 2026-08-07 | KRW 5.670,00 | +2,72 % | KRW 5.550,00 | KRW 5.680,00 | KRW 5.530,00 | 34,57K |
| 2026-08-06 | KRW 5.520,00 | -0,36 % | KRW 5.540,00 | KRW 5.600,00 | KRW 5.480,00 | 38,23K |
| 2026-08-05 | KRW 5.540,00 | -0,54 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.530,00 | 36,69K |
| 2026-08-04 | KRW 5.570,00 | +0,36 % | KRW 5.520,00 | KRW 5.630,00 | KRW 5.520,00 | 35,19K |
| 2026-08-03 | KRW 5.550,00 | -1,07 % | KRW 5.620,00 | KRW 5.660,00 | KRW 5.490,00 | 34,30K |
| 2026-07-31 | KRW 5.610,00 | +1,45 % | KRW 5.520,00 | KRW 5.610,00 | KRW 5.500,00 | 15,59K |
| 2026-07-30 | KRW 5.530,00 | +2,03 % | KRW 5.420,00 | KRW 5.600,00 | KRW 5.400,00 | 47,79K |
| 2026-07-29 | KRW 5.420,00 | -2,34 % | KRW 5.550,00 | KRW 5.830,00 | KRW 5.420,00 | 125,55K |
| 2026-07-28 | KRW 5.550,00 | -1,60 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.480,00 | 65,68K |
| 2026-07-27 | KRW 5.640,00 | +2,17 % | KRW 5.550,00 | KRW 5.760,00 | KRW 5.550,00 | 49,97K |
| 2026-07-24 | KRW 5.520,00 | +0,18 % | KRW 5.480,00 | KRW 5.620,00 | KRW 5.480,00 | 37,91K |
| 2026-07-23 | KRW 5.510,00 | +1,66 % | KRW 5.420,00 | KRW 5.550,00 | KRW 5.350,00 | 38,69K |
| 2026-07-22 | KRW 5.420,00 | -0,55 % | KRW 5.490,00 | KRW 5.580,00 | KRW 5.420,00 | 45,30K |
| 2026-07-21 | KRW 5.450,00 | -0,37 % | KRW 5.470,00 | KRW 5.510,00 | KRW 5.400,00 | 39,04K |
| 2026-07-20 | KRW 5.470,00 | -1,44 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.420,00 | 35,14K |
| 2026-07-16 | KRW 5.550,00 | -0,72 % | KRW 5.620,00 | KRW 5.750,00 | KRW 5.520,00 | 62,73K |
| 2026-07-15 | KRW 5.590,00 | -0,36 % | KRW 5.650,00 | KRW 5.720,00 | KRW 5.590,00 | 42,76K |
| 2026-07-14 | KRW 5.610,00 | -2,09 % | KRW 5.690,00 | KRW 5.800,00 | KRW 5.540,00 | 57,32K |
| 2026-07-13 | KRW 5.730,00 | +0,70 % | KRW 5.690,00 | KRW 5.900,00 | KRW 5.680,00 | 123,15K |
| 2026-07-10 | KRW 5.690,00 | +3,83 % | KRW 5.510,00 | KRW 5.840,00 | KRW 5.500,00 | 146,26K |
| 2026-07-09 | KRW 5.480,00 | -1,79 % | KRW 5.520,00 | KRW 5.570,00 | KRW 5.380,00 | 92,57K |
| 2026-07-08 | KRW 5.580,00 | -0,53 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.460,00 | 120,31K |
| 2026-07-07 | KRW 5.610,00 | -2,26 % | KRW 5.670,00 | KRW 5.760,00 | KRW 5.560,00 | 132,04K |
| 2026-07-06 | KRW 5.740,00 | +2,68 % | KRW 5.530,00 | KRW 5.750,00 | KRW 5.480,00 | 162,09K |
| 2026-07-03 | KRW 5.590,00 | -0,53 % | KRW 5.620,00 | KRW 5.670,00 | KRW 5.470,00 | 92,40K |
| 2026-07-02 | KRW 5.620,00 | -1,06 % | KRW 5.670,00 | KRW 5.800,00 | KRW 5.540,00 | 164,57K |
| 2026-07-01 | KRW 5.680,00 | +1,79 % | KRW 5.550,00 | KRW 5.800,00 | KRW 5.520,00 | 218,94K |
| 2026-06-30 | KRW 5.580,00 | -3,96 % | KRW 5.700,00 | KRW 5.760,00 | KRW 5.520,00 | 212,72K |
| 2026-06-29 | KRW 5.810,00 | +6,22 % | KRW 5.440,00 | KRW 6.240,00 | KRW 5.430,00 | 1,01M |
| 2026-06-26 | KRW 5.470,00 | -1,44 % | KRW 5.560,00 | KRW 6.030,00 | KRW 5.360,00 | 1,23M |
| 2026-06-25 | KRW 5.550,00 | -7,65 % | KRW 6.010,00 | KRW 6.190,00 | KRW 5.450,00 | 820,00K |
| 2026-06-24 | KRW 6.010,00 | -3,38 % | KRW 6.600,00 | KRW 7.200,00 | KRW 5.750,00 | 3,19M |
| 2026-06-23 | KRW 6.220,00 | +13,71 % | KRW 5.470,00 | KRW 7.110,00 | KRW 5.350,00 | 2,66M |
| 2026-06-22 | KRW 5.470,00 | -2,84 % | KRW 5.700,00 | KRW 5.720,00 | KRW 5.470,00 | 78,02K |
| 2026-06-19 | KRW 5.630,00 | -1,92 % | KRW 5.740,00 | KRW 6.590,00 | KRW 5.490,00 | 573,42K |
| 2026-06-18 | KRW 5.740,00 | -2,21 % | KRW 5.820,00 | KRW 5.920,00 | KRW 5.740,00 | 18,21K |
| 2026-06-17 | KRW 5.870,00 | -0,68 % | KRW 5.900,00 | KRW 5.920,00 | KRW 5.810,00 | 12,41K |
| 2026-06-16 | KRW 5.910,00 | -0,34 % | KRW 5.930,00 | KRW 5.930,00 | KRW 5.820,00 | 16,09K |
| 2026-06-15 | KRW 5.930,00 | +1,37 % | KRW 5.930,00 | KRW 5.940,00 | KRW 5.840,00 | 35,49K |
| 2026-06-12 | KRW 5.850,00 | +4,65 % | KRW 5.610,00 | KRW 5.900,00 | KRW 5.610,00 | 37,73K |
| 2026-06-11 | KRW 5.590,00 | -0,18 % | KRW 5.570,00 | KRW 5.620,00 | KRW 5.480,00 | 31,85K |
| 2026-06-10 | KRW 5.600,00 | -0,18 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.470,00 | 6 |
| 2026-06-09 | KRW 5.610,00 | +1,26 % | KRW 5.500,00 | KRW 5.690,00 | KRW 5.440,00 | 22,08K |
| 2026-06-08 | KRW 5.540,00 | -4,32 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.410,00 | 52,60K |
| 2026-06-05 | KRW 5.790,00 | +1,58 % | KRW 5.690,00 | KRW 5.790,00 | KRW 5.630,00 | 26,74K |
| 2026-06-04 | KRW 5.700,00 | -2,40 % | KRW 5.840,00 | KRW 6.000,00 | KRW 5.690,00 | 45,40K |
| 2026-06-02 | KRW 5.840,00 | -1,52 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.760,00 | 65,16K |
| 2026-06-01 | KRW 5.930,00 | -4,35 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.900,00 | 101,76K |
| 2026-05-29 | KRW 6.200,00 | -0,64 % | KRW 6.230,00 | KRW 6.330,00 | KRW 6.050,00 | 87,60K |
| 2026-05-28 | KRW 6.240,00 | +2,13 % | KRW 6.110,00 | KRW 6.320,00 | KRW 6.090,00 | 82,22K |
| 2026-05-27 | KRW 6.110,00 | -3,78 % | KRW 6.350,00 | KRW 6.360,00 | KRW 6.090,00 | 96,70K |
| 2026-05-26 | KRW 6.350,00 | -2,16 % | KRW 6.490,00 | KRW 6.570,00 | KRW 6.340,00 | 48,46K |
| 2026-05-22 | KRW 6.490,00 | +2,53 % | KRW 6.330,00 | KRW 6.490,00 | KRW 6.260,00 | 63,67K |
| 2026-05-21 | KRW 6.330,00 | +0,48 % | KRW 6.330,00 | KRW 6.510,00 | KRW 6.310,00 | 82,59K |