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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.060,00 | +4,01 % | KRW 5.060,00 | KRW 5.600,00 | KRW 4.975,00 | 648,33K |
| 2026-09-30 | KRW 4.865,00 | +2,10 % | KRW 4.720,00 | KRW 4.925,00 | KRW 4.720,00 | 58,34K |
| 2026-09-29 | KRW 4.765,00 | -3,54 % | KRW 4.920,00 | KRW 4.935,00 | KRW 4.675,00 | 103,97K |
| 2026-09-28 | KRW 4.940,00 | 0,00 % | KRW 4.995,00 | KRW 5.060,00 |
| KRW 4.920,00 |
| 105,61K |
| 2026-09-23 | KRW 4.940,00 | -5,73 % | KRW 5.120,00 | KRW 5.150,00 | KRW 4.910,00 | 186,95K |
| 2026-09-22 | KRW 5.240,00 | +1,75 % | KRW 5.180,00 | KRW 5.540,00 | KRW 5.010,00 | 714,28K |
| 2026-09-21 | KRW 5.150,00 | -2,46 % | KRW 5.290,00 | KRW 5.360,00 | KRW 5.100,00 | 165,78K |
| 2026-09-18 | KRW 5.280,00 | +0,57 % | KRW 5.350,00 | KRW 5.450,00 | KRW 5.150,00 | 386,88K |
| 2026-09-17 | KRW 5.250,00 | +4,37 % | KRW 5.020,00 | KRW 5.370,00 | KRW 4.850,00 | 564,81K |
| 2026-09-16 | KRW 5.030,00 | -1,95 % | KRW 5.210,00 | KRW 5.230,00 | KRW 4.985,00 | 157,77K |
| 2026-09-15 | KRW 5.130,00 | -1,16 % | KRW 5.190,00 | KRW 5.360,00 | KRW 4.955,00 | 347,60K |
| 2026-09-14 | KRW 5.190,00 | -0,57 % | KRW 5.150,00 | KRW 5.380,00 | KRW 5.100,00 | 305,85K |
| 2026-09-11 | KRW 5.220,00 | -3,51 % | KRW 5.490,00 | KRW 6.030,00 | KRW 5.200,00 | 1,77M |
| 2026-09-10 | KRW 5.410,00 | -4,59 % | KRW 5.500,00 | KRW 5.560,00 | KRW 5.250,00 | 580,33K |
| 2026-09-09 | KRW 5.670,00 | -1,39 % | KRW 5.850,00 | KRW 5.940,00 | KRW 5.400,00 | 2,08M |
| 2026-09-08 | KRW 5.750,00 | +29,80 % | KRW 4.655,00 | KRW 5.750,00 | KRW 4.585,00 | 5,31M |
| 2026-09-07 | KRW 4.430,00 | +5,60 % | KRW 4.200,00 | KRW 4.570,00 | KRW 4.165,00 | 188,94K |
| 2026-09-04 | KRW 4.195,00 | +0,84 % | KRW 4.165,00 | KRW 4.260,00 | KRW 4.120,00 | 51,47K |
| 2026-09-03 | KRW 4.160,00 | +0,97 % | KRW 4.290,00 | KRW 4.355,00 | KRW 4.020,00 | 83,92K |
| 2026-09-02 | KRW 4.120,00 | -4,30 % | KRW 4.165,00 | KRW 4.245,00 | KRW 4.105,00 | 57,57K |
| 2026-09-01 | KRW 4.305,00 | -1,82 % | KRW 4.305,00 | KRW 4.365,00 | KRW 4.240,00 | 52,03K |
| 2026-08-31 | KRW 4.385,00 | -3,84 % | KRW 4.500,00 | KRW 4.505,00 | KRW 4.255,00 | 78,60K |
| 2026-08-28 | KRW 4.560,00 | +0,22 % | KRW 4.450,00 | KRW 4.645,00 | KRW 4.400,00 | 132,16K |
| 2026-08-27 | KRW 4.550,00 | -2,05 % | KRW 4.500,00 | KRW 4.740,00 | KRW 4.405,00 | 232,39K |
| 2026-08-26 | KRW 4.645,00 | +11,79 % | KRW 4.245,00 | KRW 5.400,00 | KRW 4.165,00 | 1,84M |
| 2026-08-25 | KRW 4.155,00 | +3,88 % | KRW 4.010,00 | KRW 4.295,00 | KRW 3.845,00 | 75,18K |
| 2026-08-24 | KRW 4.000,00 | -1,96 % | KRW 4.080,00 | KRW 4.155,00 | KRW 3.965,00 | 37,53K |
| 2026-08-21 | KRW 4.080,00 | -4,23 % | KRW 4.260,00 | KRW 4.290,00 | KRW 4.010,00 | 48,21K |
| 2026-08-20 | KRW 4.260,00 | +0,35 % | KRW 4.245,00 | KRW 4.395,00 | KRW 4.215,00 | 51,02K |
| 2026-08-19 | KRW 4.245,00 | -4,71 % | KRW 4.305,00 | KRW 4.400,00 | KRW 4.210,00 | 49,26K |
| 2026-08-18 | KRW 4.455,00 | -5,61 % | KRW 4.660,00 | KRW 4.705,00 | KRW 4.390,00 | 74,20K |
| 2026-08-14 | KRW 4.720,00 | -3,48 % | KRW 4.980,00 | KRW 4.985,00 | KRW 4.665,00 | 148,30K |
| 2026-08-13 | KRW 4.890,00 | +7,47 % | KRW 4.620,00 | KRW 5.170,00 | KRW 4.530,00 | 398,09K |
| 2026-08-12 | KRW 4.550,00 | +2,59 % | KRW 4.470,00 | KRW 4.640,00 | KRW 4.380,00 | 90,30K |
| 2026-08-11 | KRW 4.435,00 | +0,34 % | KRW 4.380,00 | KRW 4.470,00 | KRW 4.305,00 | 79,74K |
| 2026-08-10 | KRW 4.420,00 | +5,74 % | KRW 4.330,00 | KRW 4.445,00 | KRW 4.225,00 | 98,17K |
| 2026-08-07 | KRW 4.180,00 | -1,88 % | KRW 4.270,00 | KRW 4.395,00 | KRW 4.130,00 | 32,56K |
| 2026-08-06 | KRW 4.260,00 | -1,50 % | KRW 4.295,00 | KRW 4.345,00 | KRW 4.155,00 | 48,17K |
| 2026-08-05 | KRW 4.325,00 | +5,49 % | KRW 4.150,00 | KRW 4.390,00 | KRW 4.145,00 | 107,80K |
| 2026-08-04 | KRW 4.100,00 | +6,49 % | KRW 3.850,00 | KRW 4.140,00 | KRW 3.850,00 | 82,81K |
| 2026-08-03 | KRW 3.850,00 | +1,72 % | KRW 3.795,00 | KRW 3.970,00 | KRW 3.700,00 | 50,97K |
| 2026-07-31 | KRW 3.785,00 | +9,55 % | KRW 3.645,00 | KRW 3.800,00 | KRW 3.590,00 | 77,59K |
| 2026-07-30 | KRW 3.455,00 | +1,47 % | KRW 3.130,00 | KRW 3.490,00 | KRW 3.130,00 | 42,94K |
| 2026-07-29 | KRW 3.405,00 | -6,58 % | KRW 3.825,00 | KRW 3.825,00 | KRW 3.300,00 | 58,84K |
| 2026-07-28 | KRW 3.645,00 | -9,67 % | KRW 3.955,00 | KRW 4.000,00 | KRW 3.630,00 | 61,55K |
| 2026-07-27 | KRW 4.035,00 | -0,37 % | KRW 4.065,00 | KRW 4.190,00 | KRW 3.980,00 | 34,36K |
| 2026-07-24 | KRW 4.050,00 | -5,81 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.045,00 | 48,48K |
| 2026-07-23 | KRW 4.300,00 | +10,68 % | KRW 4.050,00 | KRW 4.300,00 | KRW 3.940,00 | 138,31K |
| 2026-07-22 | KRW 3.885,00 | +2,24 % | KRW 3.920,00 | KRW 4.045,00 | KRW 3.855,00 | 78,71K |
| 2026-07-21 | KRW 3.800,00 | +0,53 % | KRW 3.780,00 | KRW 3.940,00 | KRW 3.655,00 | 47,37K |
| 2026-07-20 | KRW 3.780,00 | -6,09 % | KRW 3.905,00 | KRW 3.980,00 | KRW 3.715,00 | 56,45K |
| 2026-07-16 | KRW 4.025,00 | -4,39 % | KRW 4.210,00 | KRW 4.215,00 | KRW 4.000,00 | 50,27K |
| 2026-07-15 | KRW 4.210,00 | +2,68 % | KRW 4.195,00 | KRW 4.255,00 | KRW 4.105,00 | 75,80K |
| 2026-07-14 | KRW 4.100,00 | +3,67 % | KRW 3.965,00 | KRW 4.125,00 | KRW 3.905,00 | 75,28K |
| 2026-07-13 | KRW 3.955,00 | -6,06 % | KRW 4.210,00 | KRW 4.440,00 | KRW 3.955,00 | 146,17K |
| 2026-07-10 | KRW 4.210,00 | +10,35 % | KRW 3.990,00 | KRW 4.565,00 | KRW 3.845,00 | 248,09K |
| 2026-07-09 | KRW 3.815,00 | +2,69 % | KRW 3.720,00 | KRW 3.970,00 | KRW 3.670,00 | 83,05K |
| 2026-07-08 | KRW 3.715,00 | -8,50 % | KRW 3.955,00 | KRW 4.060,00 | KRW 3.715,00 | 82,80K |
| 2026-07-07 | KRW 4.060,00 | -5,58 % | KRW 4.255,00 | KRW 4.260,00 | KRW 3.995,00 | 95,86K |
| 2026-07-06 | KRW 4.300,00 | +0,23 % | KRW 4.295,00 | KRW 4.720,00 | KRW 4.230,00 | 175,43K |
| 2026-07-03 | KRW 4.290,00 | 0,00 % | KRW 4.375,00 | KRW 4.375,00 | KRW 3.945,00 | 208,70K |
| 2026-07-02 | KRW 4.290,00 | -8,92 % | KRW 4.690,00 | KRW 4.690,00 | KRW 4.280,00 | 177,55K |
| 2026-07-01 | KRW 4.710,00 | +15,58 % | KRW 4.100,00 | KRW 5.000,00 | KRW 4.065,00 | 612,94K |
| 2026-06-30 | KRW 4.075,00 | -1,93 % | KRW 4.770,00 | KRW 4.770,00 | KRW 3.905,00 | 180,47K |
| 2026-06-29 | KRW 4.155,00 | +9,92 % | KRW 3.785,00 | KRW 4.190,00 | KRW 3.780,00 | 128,40K |
| 2026-06-26 | KRW 3.780,00 | -7,69 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.615,00 | 159,92K |
| 2026-06-25 | KRW 4.095,00 | -4,88 % | KRW 4.320,00 | KRW 4.445,00 | KRW 4.055,00 | 141,57K |
| 2026-06-24 | KRW 4.305,00 | -0,23 % | KRW 4.205,00 | KRW 4.425,00 | KRW 4.120,00 | 119,37K |
| 2026-06-23 | KRW 4.315,00 | -6,40 % | KRW 4.680,00 | KRW 4.775,00 | KRW 4.260,00 | 227,12K |
| 2026-06-22 | KRW 4.610,00 | -4,75 % | KRW 4.905,00 | KRW 4.980,00 | KRW 4.600,00 | 351,37K |
| 2026-06-19 | KRW 4.840,00 | -27,98 % | KRW 7.120,00 | KRW 7.120,00 | KRW 4.715,00 | 1,89M |
| 2026-06-18 | KRW 6.720,00 | +29,98 % | KRW 5.940,00 | KRW 6.720,00 | KRW 5.640,00 | 966,84K |
| 2026-06-17 | KRW 5.170,00 | +2,17 % | KRW 5.060,00 | KRW 5.400,00 | KRW 4.895,00 | 131,97K |
| 2026-06-16 | KRW 5.060,00 | -2,32 % | KRW 5.290,00 | KRW 5.290,00 | KRW 4.970,00 | 79,13K |
| 2026-06-15 | KRW 5.180,00 | +6,69 % | KRW 5.150,00 | KRW 5.290,00 | KRW 4.800,00 | 119,52K |
| 2026-06-12 | KRW 4.855,00 | +4,52 % | KRW 4.795,00 | KRW 4.975,00 | KRW 4.655,00 | 90,24K |
| 2026-06-11 | KRW 4.645,00 | -0,21 % | KRW 4.655,00 | KRW 4.735,00 | KRW 4.445,00 | 45,38K |
| 2026-06-10 | KRW 4.655,00 | -4,90 % | KRW 4.895,00 | KRW 4.900,00 | KRW 4.520,00 | 37 |
| 2026-06-09 | KRW 4.895,00 | +7,58 % | KRW 4.790,00 | KRW 4.950,00 | KRW 4.665,00 | 81,87K |
| 2026-06-08 | KRW 4.550,00 | -8,45 % | KRW 4.650,00 | KRW 4.795,00 | KRW 4.530,00 | 86,77K |
| 2026-06-05 | KRW 4.970,00 | -4,42 % | KRW 5.230,00 | KRW 5.230,00 | KRW 4.840,00 | 95,16K |
| 2026-06-04 | KRW 5.200,00 | -0,76 % | KRW 5.210,00 | KRW 5.440,00 | KRW 5.040,00 | 92,52K |
| 2026-06-02 | KRW 5.240,00 | -4,55 % | KRW 5.300,00 | KRW 5.480,00 | KRW 5.050,00 | 130,20K |
| 2026-06-01 | KRW 5.490,00 | -4,52 % | KRW 5.750,00 | KRW 5.860,00 | KRW 5.440,00 | 182,46K |
| 2026-05-29 | KRW 5.750,00 | -7,11 % | KRW 6.280,00 | KRW 6.290,00 | KRW 5.610,00 | 175,94K |
| 2026-05-28 | KRW 6.190,00 | -4,18 % | KRW 6.440,00 | KRW 6.540,00 | KRW 6.060,00 | 189,98K |
| 2026-05-27 | KRW 6.460,00 | -7,45 % | KRW 7.000,00 | KRW 7.100,00 | KRW 6.400,00 | 282,30K |
| 2026-05-26 | KRW 6.980,00 | -2,10 % | KRW 7.340,00 | KRW 7.510,00 | KRW 6.970,00 | 209,59K |
| 2026-05-22 | KRW 7.130,00 | +0,42 % | KRW 7.380,00 | KRW 7.590,00 | KRW 7.060,00 | 211,01K |
| 2026-05-21 | KRW 7.100,00 | +4,26 % | KRW 7.100,00 | KRW 7.390,00 | KRW 7.060,00 | 225,77K |