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 6.240,00 | -0,48 % | KRW 6.270,00 | KRW 6.460,00 | KRW 6.200,00 | 77,95K |
| 2026-10-01 | KRW 6.270,00 | +4,15 % | KRW 5.960,00 | KRW 6.440,00 | KRW 5.950,00 | 147,65K |
| 2026-09-30 | KRW 6.020,00 | +2,03 % | KRW 5.880,00 | KRW 6.030,00 | KRW 5.870,00 | 13,22K |
| 2026-09-29 | KRW 5.900,00 | +0,17 % | KRW 5.830,00 | KRW 5.950,00 | KRW 5.790,00 | 13,09K |
| 2026-09-28 | KRW 5.890,00 | +0,86 % | KRW 5.840,00 | KRW 5.970,00 | KRW 5.830,00 | 19,90K |
| 2026-09-23 | KRW 5.840,00 | +0,34 % | KRW 5.820,00 | KRW 5.870,00 | KRW 5.750,00 | 19,11K |
| 2026-09-22 | KRW 5.820,00 | +1,04 % | KRW 5.760,00 | KRW 5.840,00 | KRW 5.720,00 | 28,91K |
| 2026-09-21 | KRW 5.760,00 | +0,35 % | KRW 5.740,00 | KRW 5.800,00 | KRW 5.660,00 | 20,52K |
| 2026-09-18 | KRW 5.740,00 | +1,23 % | KRW 5.680,00 | KRW 5.740,00 | KRW 5.660,00 | 15,42K |
| 2026-09-17 | KRW 5.670,00 | +0,71 % | KRW 5.630,00 | KRW 5.690,00 | KRW 5.610,00 | 13,83K |
| 2026-09-16 | KRW 5.630,00 | -1,05 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.550,00 | 9,84K |
| 2026-09-15 | KRW 5.690,00 | +0,35 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.600,00 | 10,01K |
| 2026-09-14 | KRW 5.670,00 | -0,70 % | KRW 5.740,00 | KRW 5.740,00 | KRW 5.630,00 | 19,46K |
| 2026-09-11 | KRW 5.710,00 | -0,35 % | KRW 5.720,00 | KRW 5.730,00 | KRW 5.610,00 | 11,03K |
| 2026-09-10 | KRW 5.730,00 | -0,17 % | KRW 5.740,00 | KRW 5.750,00 | KRW 5.610,00 | 23,19K |
| 2026-09-09 | KRW 5.740,00 | +1,41 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.680,00 | 6,75K |
| 2026-09-08 | KRW 5.660,00 | -1,22 % | KRW 5.730,00 | KRW 5.780,00 | KRW 5.660,00 | 15,75K |
| 2026-09-07 | KRW 5.730,00 | +0,17 % | KRW 5.690,00 | KRW 5.780,00 | KRW 5.660,00 | 12,48K |
| 2026-09-04 | KRW 5.720,00 | -1,21 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.630,00 | 22,91K |
| 2026-09-03 | KRW 5.790,00 | +0,52 % | KRW 5.770,00 | KRW 5.810,00 | KRW 5.610,00 | 27,19K |
| 2026-09-02 | KRW 5.760,00 | -1,03 % | KRW 5.720,00 | KRW 5.850,00 | KRW 5.630,00 | 60,48K |
| 2026-09-01 | KRW 5.820,00 | +1,57 % | KRW 5.670,00 | KRW 5.830,00 | KRW 5.670,00 | 18,71K |
| 2026-08-31 | KRW 5.730,00 | -1,21 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.590,00 | 23,71K |
| 2026-08-28 | KRW 5.800,00 | +1,58 % | KRW 5.740,00 | KRW 5.860,00 | KRW 5.670,00 | 18,68K |
| 2026-08-27 | KRW 5.710,00 | -1,55 % | KRW 5.760,00 | KRW 5.840,00 | KRW 5.700,00 | 20,81K |
| 2026-08-26 | KRW 5.800,00 | +0,17 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.660,00 | 21,49K |
| 2026-08-25 | KRW 5.790,00 | +1,76 % | KRW 5.560,00 | KRW 5.790,00 | KRW 5.510,00 | 27,23K |
| 2026-08-24 | KRW 5.690,00 | +1,61 % | KRW 5.600,00 | KRW 5.760,00 | KRW 5.600,00 | 13,85K |
| 2026-08-21 | KRW 5.600,00 | -3,61 % | KRW 5.810,00 | KRW 5.810,00 | KRW 5.500,00 | 45,52K |
| 2026-08-20 | KRW 5.810,00 | +1,04 % | KRW 5.800,00 | KRW 5.970,00 | KRW 5.730,00 | 18,52K |
| 2026-08-19 | KRW 5.750,00 | -3,69 % | KRW 5.910,00 | KRW 5.910,00 | KRW 5.710,00 | 33,56K |
| 2026-08-18 | KRW 5.970,00 | -1,81 % | KRW 6.080,00 | KRW 6.120,00 | KRW 5.860,00 | 66,06K |
| 2026-08-14 | KRW 6.080,00 | +1,33 % | KRW 5.950,00 | KRW 6.110,00 | KRW 5.910,00 | 63,50K |
| 2026-08-13 | KRW 6.000,00 | 0,00 % | KRW 6.030,00 | KRW 6.150,00 | KRW 5.940,00 | 39,04K |
| 2026-08-12 | KRW 6.000,00 | -1,64 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.950,00 | 31,93K |
| 2026-08-11 | KRW 6.100,00 | +0,83 % | KRW 6.070,00 | KRW 6.210,00 | KRW 5.950,00 | 64,81K |
| 2026-08-10 | KRW 6.050,00 | +4,31 % | KRW 5.870,00 | KRW 6.060,00 | KRW 5.860,00 | 93,24K |
| 2026-08-07 | KRW 5.800,00 | -0,17 % | KRW 5.830,00 | KRW 5.910,00 | KRW 5.670,00 | 39,56K |
| 2026-08-06 | KRW 5.810,00 | -0,51 % | KRW 5.820,00 | KRW 5.940,00 | KRW 5.700,00 | 36,48K |
| 2026-08-05 | KRW 5.840,00 | +0,86 % | KRW 5.800,00 | KRW 5.940,00 | KRW 5.790,00 | 33,74K |
| 2026-08-04 | KRW 5.790,00 | +3,76 % | KRW 5.450,00 | KRW 5.850,00 | KRW 5.450,00 | 53,11K |
| 2026-08-03 | KRW 5.580,00 | +2,20 % | KRW 5.400,00 | KRW 5.670,00 | KRW 5.340,00 | 55,38K |
| 2026-07-31 | KRW 5.460,00 | +9,31 % | KRW 5.050,00 | KRW 5.480,00 | KRW 5.040,00 | 82,45K |
| 2026-07-30 | KRW 4.995,00 | +1,94 % | KRW 4.610,00 | KRW 5.130,00 | KRW 4.610,00 | 69,42K |
| 2026-07-29 | KRW 4.900,00 | -4,85 % | KRW 5.150,00 | KRW 5.250,00 | KRW 4.835,00 | 150,57K |
| 2026-07-28 | KRW 5.150,00 | -4,28 % | KRW 5.330,00 | KRW 5.360,00 | KRW 5.100,00 | 109,89K |
| 2026-07-27 | KRW 5.380,00 | +0,75 % | KRW 5.380,00 | KRW 5.510,00 | KRW 5.350,00 | 33,78K |
| 2026-07-24 | KRW 5.340,00 | -3,09 % | KRW 5.460,00 | KRW 5.510,00 | KRW 5.310,00 | 63,43K |
| 2026-07-23 | KRW 5.510,00 | +5,76 % | KRW 5.230,00 | KRW 5.530,00 | KRW 5.220,00 | 87,67K |
| 2026-07-22 | KRW 5.210,00 | -4,58 % | KRW 5.460,00 | KRW 5.590,00 | KRW 5.210,00 | 226,09K |
| 2026-07-21 | KRW 5.460,00 | -10,49 % | KRW 5.850,00 | KRW 5.940,00 | KRW 5.260,00 | 526,02K |
| 2026-07-20 | KRW 6.100,00 | +9,32 % | KRW 6.610,00 | KRW 6.860,00 | KRW 5.770,00 | 1,42M |
| 2026-07-16 | KRW 5.580,00 | -2,45 % | KRW 5.620,00 | KRW 5.780,00 | KRW 5.500,00 | 95,52K |
| 2026-07-15 | KRW 5.720,00 | +4,19 % | KRW 5.520,00 | KRW 5.760,00 | KRW 5.520,00 | 102,79K |
| 2026-07-14 | KRW 5.490,00 | -2,31 % | KRW 5.620,00 | KRW 5.710,00 | KRW 5.390,00 | 171,99K |
| 2026-07-13 | KRW 5.620,00 | -6,02 % | KRW 5.980,00 | KRW 6.030,00 | KRW 5.600,00 | 118,28K |
| 2026-07-10 | KRW 5.980,00 | +4,55 % | KRW 5.700,00 | KRW 6.070,00 | KRW 5.700,00 | 44,66K |
| 2026-07-09 | KRW 5.720,00 | -1,04 % | KRW 5.780,00 | KRW 6.000,00 | KRW 5.720,00 | 42,70K |
| 2026-07-08 | KRW 5.780,00 | -2,20 % | KRW 5.800,00 | KRW 6.020,00 | KRW 5.700,00 | 70,66K |
| 2026-07-07 | KRW 5.910,00 | -1,34 % | KRW 5.960,00 | KRW 6.080,00 | KRW 5.820,00 | 67,14K |
| 2026-07-06 | KRW 5.990,00 | -3,39 % | KRW 6.120,00 | KRW 6.300,00 | KRW 5.930,00 | 43,78K |
| 2026-07-03 | KRW 6.200,00 | +7,08 % | KRW 5.790,00 | KRW 6.340,00 | KRW 5.630,00 | 141,22K |
| 2026-07-02 | KRW 5.790,00 | -0,86 % | KRW 5.760,00 | KRW 5.970,00 | KRW 5.690,00 | 56,42K |
| 2026-07-01 | KRW 5.840,00 | +1,04 % | KRW 5.780,00 | KRW 5.980,00 | KRW 5.740,00 | 27,67K |
| 2026-06-30 | KRW 5.780,00 | -3,18 % | KRW 5.960,00 | KRW 6.000,00 | KRW 5.700,00 | 83,65K |
| 2026-06-29 | KRW 5.970,00 | +7,37 % | KRW 5.520,00 | KRW 6.000,00 | KRW 5.520,00 | 73,33K |
| 2026-06-26 | KRW 5.560,00 | -2,63 % | KRW 6.020,00 | KRW 6.020,00 | KRW 5.500,00 | 138,16K |
| 2026-06-25 | KRW 5.710,00 | -0,87 % | KRW 5.780,00 | KRW 6.030,00 | KRW 5.710,00 | 63,26K |
| 2026-06-24 | KRW 5.760,00 | +3,04 % | KRW 5.510,00 | KRW 5.930,00 | KRW 5.510,00 | 65,79K |
| 2026-06-23 | KRW 5.590,00 | -6,37 % | KRW 5.850,00 | KRW 5.990,00 | KRW 5.590,00 | 190,52K |
| 2026-06-22 | KRW 5.970,00 | -2,77 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.810,00 | 87,18K |
| 2026-06-19 | KRW 6.140,00 | +0,49 % | KRW 6.110,00 | KRW 6.170,00 | KRW 5.940,00 | 72,89K |
| 2026-06-18 | KRW 6.110,00 | +0,49 % | KRW 6.150,00 | KRW 7.890,00 | KRW 5.910,00 | 282,29K |
| 2026-06-17 | KRW 6.080,00 | +2,18 % | KRW 6.000,00 | KRW 6.270,00 | KRW 5.840,00 | 126,57K |
| 2026-06-16 | KRW 5.950,00 | -2,46 % | KRW 6.050,00 | KRW 6.230,00 | KRW 5.890,00 | 136,68K |
| 2026-06-15 | KRW 6.100,00 | -3,02 % | KRW 6.280,00 | KRW 6.350,00 | KRW 6.010,00 | 89,67K |
| 2026-06-12 | KRW 6.290,00 | +8,64 % | KRW 6.100,00 | KRW 6.520,00 | KRW 5.890,00 | 219,13K |
| 2026-06-11 | KRW 5.790,00 | -0,17 % | KRW 5.800,00 | KRW 5.830,00 | KRW 5.600,00 | 75,56K |
| 2026-06-10 | KRW 5.800,00 | +1,40 % | KRW 5.710,00 | KRW 6.000,00 | KRW 5.600,00 | 1 |
| 2026-06-09 | KRW 5.720,00 | +4,19 % | KRW 5.590,00 | KRW 5.800,00 | KRW 5.550,00 | 118,24K |
| 2026-06-08 | KRW 5.490,00 | -6,63 % | KRW 5.760,00 | KRW 5.770,00 | KRW 5.440,00 | 237,71K |
| 2026-06-05 | KRW 5.880,00 | -2,81 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.860,00 | 67,56K |
| 2026-06-04 | KRW 6.050,00 | -0,66 % | KRW 6.090,00 | KRW 6.290,00 | KRW 5.980,00 | 78,46K |
| 2026-06-02 | KRW 6.090,00 | -0,81 % | KRW 6.100,00 | KRW 6.190,00 | KRW 5.880,00 | 143,47K |
| 2026-06-01 | KRW 6.140,00 | -4,06 % | KRW 6.410,00 | KRW 6.410,00 | KRW 5.980,00 | 158,80K |
| 2026-05-29 | KRW 6.400,00 | -4,05 % | KRW 7.100,00 | KRW 7.230,00 | KRW 6.340,00 | 211,73K |
| 2026-05-28 | KRW 6.670,00 | -1,48 % | KRW 6.770,00 | KRW 6.790,00 | KRW 6.420,00 | 134,68K |
| 2026-05-27 | KRW 6.770,00 | -2,03 % | KRW 6.940,00 | KRW 6.990,00 | KRW 6.700,00 | 115,21K |
| 2026-05-26 | KRW 6.910,00 | -5,47 % | KRW 7.400,00 | KRW 7.450,00 | KRW 6.850,00 | 114,63K |
| 2026-05-22 | KRW 7.310,00 | +2,96 % | KRW 7.100,00 | KRW 7.360,00 | KRW 7.100,00 | 74,91K |