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 4.020,00 | -0,99 % | KRW 4.090,00 | KRW 4.090,00 | KRW 3.970,00 | 57,74K |
| 2026-10-01 | KRW 4.060,00 | +2,01 % | KRW 3.980,00 | KRW 4.060,00 | KRW 3.980,00 | 23,49K |
| 2026-09-30 | KRW 3.980,00 | -3,63 % | KRW 4.110,00 | KRW 4.185,00 | KRW 3.980,00 | 72,51K |
| 2026-09-29 | KRW 4.130,00 | -0,72 % | KRW 4.160,00 | KRW 4.210,00 | KRW 4.060,00 | 35,01K |
| 2026-09-28 | KRW 4.160,00 | +3,10 % | KRW 4.020,00 | KRW 4.240,00 | KRW 4.020,00 | 105,46K |
| 2026-09-23 | KRW 4.035,00 | +1,89 % | KRW 3.995,00 | KRW 4.055,00 | KRW 3.970,00 | 59,89K |
| 2026-09-22 | KRW 3.960,00 | -1,74 % | KRW 3.995,00 | KRW 4.070,00 | KRW 3.950,00 | 64,92K |
| 2026-09-21 | KRW 4.030,00 | -2,54 % | KRW 4.180,00 | KRW 4.185,00 | KRW 3.970,00 | 81,68K |
| 2026-09-18 | KRW 4.135,00 | -0,48 % | KRW 4.170,00 | KRW 4.195,00 | KRW 4.085,00 | 36,81K |
| 2026-09-17 | KRW 4.155,00 | +0,85 % | KRW 4.120,00 | KRW 4.195,00 | KRW 4.115,00 | 28,19K |
| 2026-09-16 | KRW 4.120,00 | -0,36 % | KRW 4.105,00 | KRW 4.165,00 | KRW 3.830,00 | 50,46K |
| 2026-09-15 | KRW 4.135,00 | -1,55 % | KRW 4.180,00 | KRW 4.230,00 | KRW 4.110,00 | 57,73K |
| 2026-09-14 | KRW 4.200,00 | -1,87 % | KRW 4.260,00 | KRW 4.275,00 | KRW 4.090,00 | 43,72K |
| 2026-09-11 | KRW 4.280,00 | +0,59 % | KRW 4.250,00 | KRW 4.290,00 | KRW 4.150,00 | 67,41K |
| 2026-09-10 | KRW 4.255,00 | +2,53 % | KRW 4.160,00 | KRW 4.275,00 | KRW 4.130,00 | 96,16K |
| 2026-09-09 | KRW 4.150,00 | +2,47 % | KRW 4.050,00 | KRW 4.150,00 | KRW 4.040,00 | 37,18K |
| 2026-09-08 | KRW 4.050,00 | -0,49 % | KRW 4.070,00 | KRW 4.195,00 | KRW 4.005,00 | 88,64K |
| 2026-09-07 | KRW 4.070,00 | -2,28 % | KRW 4.175,00 | KRW 4.180,00 | KRW 4.045,00 | 101,09K |
| 2026-09-04 | KRW 4.165,00 | +2,33 % | KRW 4.100,00 | KRW 4.270,00 | KRW 4.100,00 | 164,51K |
| 2026-09-03 | KRW 4.070,00 | +2,52 % | KRW 4.010,00 | KRW 4.125,00 | KRW 3.900,00 | 105,25K |
| 2026-09-02 | KRW 3.970,00 | -3,52 % | KRW 4.100,00 | KRW 4.115,00 | KRW 3.955,00 | 101,06K |
| 2026-09-01 | KRW 4.115,00 | +1,73 % | KRW 4.085,00 | KRW 4.120,00 | KRW 3.970,00 | 145,89K |
| 2026-08-31 | KRW 4.045,00 | +2,15 % | KRW 3.930,00 | KRW 4.050,00 | KRW 3.835,00 | 97,75K |
| 2026-08-28 | KRW 3.960,00 | +3,66 % | KRW 3.820,00 | KRW 3.975,00 | KRW 3.705,00 | 127,20K |
| 2026-08-27 | KRW 3.820,00 | -0,52 % | KRW 3.840,00 | KRW 3.865,00 | KRW 3.720,00 | 107,54K |
| 2026-08-26 | KRW 3.840,00 | +8,63 % | KRW 3.550,00 | KRW 3.845,00 | KRW 3.545,00 | 374,35K |
| 2026-08-25 | KRW 3.535,00 | +4,12 % | KRW 3.395,00 | KRW 3.535,00 | KRW 3.260,00 | 197,47K |
| 2026-08-24 | KRW 3.395,00 | -0,15 % | KRW 3.345,00 | KRW 3.435,00 | KRW 3.345,00 | 84,44K |
| 2026-08-21 | KRW 3.400,00 | -0,29 % | KRW 3.410,00 | KRW 3.480,00 | KRW 3.310,00 | 85,81K |
| 2026-08-20 | KRW 3.410,00 | +3,96 % | KRW 3.300,00 | KRW 3.420,00 | KRW 3.300,00 | 136,44K |
| 2026-08-19 | KRW 3.280,00 | -1,80 % | KRW 3.325,00 | KRW 3.325,00 | KRW 3.205,00 | 112,43K |
| 2026-08-18 | KRW 3.340,00 | +1,67 % | KRW 3.315,00 | KRW 3.400,00 | KRW 3.270,00 | 88,80K |
| 2026-08-14 | KRW 3.285,00 | +0,31 % | KRW 3.275,00 | KRW 3.320,00 | KRW 3.250,00 | 53,80K |
| 2026-08-13 | KRW 3.275,00 | -0,76 % | KRW 3.300,00 | KRW 3.330,00 | KRW 3.245,00 | 55,68K |
| 2026-08-12 | KRW 3.300,00 | -0,45 % | KRW 3.315,00 | KRW 3.345,00 | KRW 3.265,00 | 48,46K |
| 2026-08-11 | KRW 3.315,00 | +0,45 % | KRW 3.315,00 | KRW 3.355,00 | KRW 3.265,00 | 58,73K |
| 2026-08-10 | KRW 3.300,00 | +6,11 % | KRW 3.210,00 | KRW 3.300,00 | KRW 3.110,00 | 91,66K |
| 2026-08-07 | KRW 3.110,00 | +1,14 % | KRW 3.075,00 | KRW 3.140,00 | KRW 3.030,00 | 43,75K |
| 2026-08-06 | KRW 3.075,00 | -2,38 % | KRW 3.120,00 | KRW 3.135,00 | KRW 3.030,00 | 48,56K |
| 2026-08-05 | KRW 3.150,00 | +2,44 % | KRW 3.110,00 | KRW 3.160,00 | KRW 3.070,00 | 94,86K |
| 2026-08-04 | KRW 3.075,00 | +2,84 % | KRW 2.990,00 | KRW 3.075,00 | KRW 2.985,00 | 88,06K |
| 2026-08-03 | KRW 2.990,00 | +1,53 % | KRW 2.935,00 | KRW 3.060,00 | KRW 2.850,00 | 90,58K |
| 2026-07-31 | KRW 2.945,00 | +12,19 % | KRW 2.725,00 | KRW 2.945,00 | KRW 2.725,00 | 129,26K |
| 2026-07-30 | KRW 2.625,00 | -0,38 % | KRW 2.580,00 | KRW 2.740,00 | KRW 2.580,00 | 118,96K |
| 2026-07-29 | KRW 2.635,00 | -9,14 % | KRW 2.915,00 | KRW 2.940,00 | KRW 2.600,00 | 198,46K |
| 2026-07-28 | KRW 2.900,00 | -4,76 % | KRW 2.980,00 | KRW 3.055,00 | KRW 2.870,00 | 80,79K |
| 2026-07-27 | KRW 3.045,00 | +0,83 % | KRW 3.015,00 | KRW 3.080,00 | KRW 3.005,00 | 61,72K |
| 2026-07-24 | KRW 3.020,00 | -0,82 % | KRW 3.020,00 | KRW 3.085,00 | KRW 2.975,00 | 71,44K |
| 2026-07-23 | KRW 3.045,00 | +2,87 % | KRW 2.940,00 | KRW 3.045,00 | KRW 2.940,00 | 72,71K |
| 2026-07-22 | KRW 2.960,00 | +1,37 % | KRW 2.940,00 | KRW 3.060,00 | KRW 2.940,00 | 98,75K |
| 2026-07-21 | KRW 2.920,00 | +1,39 % | KRW 2.790,00 | KRW 2.920,00 | KRW 2.785,00 | 71,90K |
| 2026-07-20 | KRW 2.880,00 | -2,70 % | KRW 2.855,00 | KRW 2.940,00 | KRW 2.815,00 | 82,66K |
| 2026-07-16 | KRW 2.960,00 | -1,33 % | KRW 2.995,00 | KRW 3.085,00 | KRW 2.920,00 | 62,58K |
| 2026-07-15 | KRW 3.000,00 | +5,82 % | KRW 2.835,00 | KRW 3.045,00 | KRW 2.835,00 | 88,70K |
| 2026-07-14 | KRW 2.835,00 | -3,24 % | KRW 2.875,00 | KRW 2.945,00 | KRW 2.785,00 | 162,27K |
| 2026-07-13 | KRW 2.930,00 | -5,02 % | KRW 3.060,00 | KRW 3.140,00 | KRW 2.905,00 | 40,89K |
| 2026-07-10 | KRW 3.085,00 | +4,93 % | KRW 2.920,00 | KRW 3.125,00 | KRW 2.875,00 | 47,43K |
| 2026-07-09 | KRW 2.940,00 | -4,55 % | KRW 3.030,00 | KRW 3.080,00 | KRW 2.870,00 | 90,56K |
| 2026-07-08 | KRW 3.080,00 | 0,00 % | KRW 3.080,00 | KRW 3.150,00 | KRW 2.925,00 | 113,23K |
| 2026-07-07 | KRW 3.080,00 | -0,48 % | KRW 3.050,00 | KRW 3.125,00 | KRW 2.985,00 | 45,08K |
| 2026-07-06 | KRW 3.095,00 | -1,12 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.020,00 | 41,53K |
| 2026-07-03 | KRW 3.130,00 | +3,13 % | KRW 3.150,00 | KRW 3.295,00 | KRW 3.010,00 | 59,03K |
| 2026-07-02 | KRW 3.035,00 | -3,65 % | KRW 3.185,00 | KRW 3.185,00 | KRW 3.010,00 | 43,43K |
| 2026-07-01 | KRW 3.150,00 | +1,45 % | KRW 3.105,00 | KRW 3.200,00 | KRW 3.090,00 | 55,48K |
| 2026-06-30 | KRW 3.105,00 | -3,72 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.080,00 | 72,20K |
| 2026-06-29 | KRW 3.225,00 | +11,98 % | KRW 2.890,00 | KRW 3.260,00 | KRW 2.890,00 | 222,82K |
| 2026-06-26 | KRW 2.880,00 | -3,52 % | KRW 2.985,00 | KRW 3.000,00 | KRW 2.830,00 | 185,88K |
| 2026-06-25 | KRW 2.985,00 | -3,86 % | KRW 3.065,00 | KRW 3.155,00 | KRW 2.985,00 | 127,65K |
| 2026-06-24 | KRW 3.105,00 | +0,98 % | KRW 3.025,00 | KRW 3.165,00 | KRW 3.025,00 | 124,52K |
| 2026-06-23 | KRW 3.075,00 | -7,52 % | KRW 3.325,00 | KRW 3.355,00 | KRW 3.010,00 | 157,41K |
| 2026-06-22 | KRW 3.325,00 | -1,63 % | KRW 3.355,00 | KRW 3.450,00 | KRW 3.290,00 | 75,40K |
| 2026-06-19 | KRW 3.380,00 | -2,45 % | KRW 3.500,00 | KRW 3.510,00 | KRW 3.300,00 | 89,03K |
| 2026-06-18 | KRW 3.465,00 | -4,81 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.450,00 | 91,16K |
| 2026-06-17 | KRW 3.640,00 | +1,96 % | KRW 3.570,00 | KRW 3.670,00 | KRW 3.535,00 | 96,09K |
| 2026-06-16 | KRW 3.570,00 | -0,14 % | KRW 3.575,00 | KRW 3.635,00 | KRW 3.550,00 | 66,59K |
| 2026-06-15 | KRW 3.575,00 | -0,56 % | KRW 3.600,00 | KRW 3.670,00 | KRW 3.545,00 | 92,30K |
| 2026-06-12 | KRW 3.595,00 | +2,28 % | KRW 3.550,00 | KRW 3.630,00 | KRW 3.520,00 | 110,37K |
| 2026-06-11 | KRW 3.515,00 | +1,59 % | KRW 3.355,00 | KRW 3.525,00 | KRW 3.330,00 | 95,12K |
| 2026-06-10 | KRW 3.460,00 | -0,86 % | KRW 3.405,00 | KRW 3.525,00 | KRW 3.370,00 | 502 |
| 2026-06-09 | KRW 3.490,00 | +6,73 % | KRW 3.270,00 | KRW 3.535,00 | KRW 3.270,00 | 118,43K |
| 2026-06-08 | KRW 3.270,00 | -9,54 % | KRW 3.385,00 | KRW 3.500,00 | KRW 3.270,00 | 217,10K |
| 2026-06-05 | KRW 3.615,00 | -2,17 % | KRW 3.695,00 | KRW 3.700,00 | KRW 3.515,00 | 106,80K |
| 2026-06-04 | KRW 3.695,00 | -2,12 % | KRW 3.775,00 | KRW 3.835,00 | KRW 3.585,00 | 78,65K |
| 2026-06-02 | KRW 3.775,00 | +0,80 % | KRW 3.600,00 | KRW 3.820,00 | KRW 3.570,00 | 175,03K |
| 2026-06-01 | KRW 3.745,00 | -4,71 % | KRW 3.835,00 | KRW 3.930,00 | KRW 3.655,00 | 308,86K |
| 2026-05-29 | KRW 3.930,00 | -4,84 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.890,00 | 147,68K |
| 2026-05-28 | KRW 4.130,00 | +3,12 % | KRW 4.010,00 | KRW 4.130,00 | KRW 3.860,00 | 175,23K |
| 2026-05-27 | KRW 4.005,00 | -6,53 % | KRW 4.260,00 | KRW 4.310,00 | KRW 4.000,00 | 212,21K |
| 2026-05-26 | KRW 4.285,00 | -0,46 % | KRW 4.310,00 | KRW 4.390,00 | KRW 4.270,00 | 91,64K |
| 2026-05-22 | KRW 4.305,00 | +6,82 % | KRW 4.040,00 | KRW 4.320,00 | KRW 4.040,00 | 88,32K |