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 5.640,00 | -3,26 % | KRW 5.880,00 | KRW 5.900,00 | KRW 5.620,00 | 700,97K |
| 2026-10-01 | KRW 5.830,00 | +1,39 % | KRW 5.730,00 | KRW 5.950,00 | KRW 5.720,00 | 619,77K |
| 2026-09-30 | KRW 5.750,00 | -4,17 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.750,00 | 385,08K |
| 2026-09-29 | KRW 6.000,00 | -0,83 % | KRW 6.080,00 | KRW 6.090,00 | KRW 5.930,00 | 242,63K |
| 2026-09-28 | KRW 6.050,00 | +4,31 % | KRW 5.810,00 | KRW 6.200,00 | KRW 5.700,00 | 621,53K |
| 2026-09-23 | KRW 5.800,00 | -0,85 % | KRW 5.920,00 | KRW 5.930,00 | KRW 5.740,00 | 330,00K |
| 2026-09-22 | KRW 5.850,00 | +0,17 % | KRW 5.830,00 | KRW 5.880,00 | KRW 5.670,00 | 706,91K |
| 2026-09-21 | KRW 5.840,00 | -0,34 % | KRW 5.900,00 | KRW 6.020,00 | KRW 5.770,00 | 582,33K |
| 2026-09-18 | KRW 5.860,00 | -0,34 % | KRW 5.870,00 | KRW 6.140,00 | KRW 5.820,00 | 561,33K |
| 2026-09-17 | KRW 5.880,00 | 0,00 % | KRW 5.850,00 | KRW 5.990,00 | KRW 5.820,00 | 435,23K |
| 2026-09-16 | KRW 5.880,00 | +2,98 % | KRW 5.710,00 | KRW 6.090,00 | KRW 5.640,00 | 906,68K |
| 2026-09-15 | KRW 5.710,00 | +0,88 % | KRW 5.660,00 | KRW 5.760,00 | KRW 5.530,00 | 584,51K |
| 2026-09-14 | KRW 5.660,00 | +5,01 % | KRW 5.380,00 | KRW 5.850,00 | KRW 5.330,00 | 2,02M |
| 2026-09-11 | KRW 5.390,00 | -1,28 % | KRW 5.400,00 | KRW 5.480,00 | KRW 5.340,00 | 290,68K |
| 2026-09-10 | KRW 5.460,00 | +0,37 % | KRW 5.430,00 | KRW 5.470,00 | KRW 5.280,00 | 485,43K |
| 2026-09-09 | KRW 5.440,00 | 0,00 % | KRW 5.490,00 | KRW 5.590,00 | KRW 5.300,00 | 658,08K |
| 2026-09-08 | KRW 5.440,00 | +2,64 % | KRW 5.390,00 | KRW 5.650,00 | KRW 5.260,00 | 804,61K |
| 2026-09-07 | KRW 5.300,00 | -1,67 % | KRW 5.430,00 | KRW 5.570,00 | KRW 5.280,00 | 360,46K |
| 2026-09-04 | KRW 5.390,00 | +0,37 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.290,00 | 475,99K |
| 2026-09-03 | KRW 5.370,00 | -7,41 % | KRW 5.800,00 | KRW 5.820,00 | KRW 5.290,00 | 770,24K |
| 2026-09-02 | KRW 5.800,00 | -1,02 % | KRW 5.700,00 | KRW 6.190,00 | KRW 5.650,00 | 1,49M |
| 2026-09-01 | KRW 5.860,00 | +2,09 % | KRW 5.810,00 | KRW 5.890,00 | KRW 5.480,00 | 1,10M |
| 2026-08-31 | KRW 5.740,00 | -3,69 % | KRW 5.790,00 | KRW 5.990,00 | KRW 5.590,00 | 1,22M |
| 2026-08-28 | KRW 5.960,00 | +15,28 % | KRW 5.170,00 | KRW 6.140,00 | KRW 5.160,00 | 4,47M |
| 2026-08-27 | KRW 5.170,00 | -0,96 % | KRW 5.220,00 | KRW 5.300,00 | KRW 5.100,00 | 385,83K |
| 2026-08-26 | KRW 5.220,00 | +1,36 % | KRW 5.150,00 | KRW 5.360,00 | KRW 5.110,00 | 523,88K |
| 2026-08-25 | KRW 5.150,00 | +2,59 % | KRW 4.970,00 | KRW 5.210,00 | KRW 4.960,00 | 596,17K |
| 2026-08-24 | KRW 5.020,00 | +4,80 % | KRW 4.845,00 | KRW 5.080,00 | KRW 4.760,00 | 420,01K |
| 2026-08-21 | KRW 4.790,00 | -2,54 % | KRW 4.905,00 | KRW 4.920,00 | KRW 4.760,00 | 414,71K |
| 2026-08-20 | KRW 4.915,00 | +0,31 % | KRW 5.000,00 | KRW 5.050,00 | KRW 4.770,00 | 719,43K |
| 2026-08-19 | KRW 4.900,00 | -2,58 % | KRW 4.915,00 | KRW 5.100,00 | KRW 4.815,00 | 801,46K |
| 2026-08-18 | KRW 5.030,00 | -4,19 % | KRW 5.310,00 | KRW 5.360,00 | KRW 5.000,00 | 1,07M |
| 2026-08-14 | KRW 5.250,00 | -1,50 % | KRW 5.280,00 | KRW 5.360,00 | KRW 5.220,00 | 594,44K |
| 2026-08-13 | KRW 5.330,00 | -1,84 % | KRW 5.430,00 | KRW 5.450,00 | KRW 5.230,00 | 634,07K |
| 2026-08-12 | KRW 5.430,00 | -3,55 % | KRW 5.610,00 | KRW 5.630,00 | KRW 5.260,00 | 862,36K |
| 2026-08-11 | KRW 5.630,00 | +6,83 % | KRW 5.270,00 | KRW 5.700,00 | KRW 5.270,00 | 1,54M |
| 2026-08-10 | KRW 5.270,00 | +0,19 % | KRW 5.270,00 | KRW 5.530,00 | KRW 5.230,00 | 1,19M |
| 2026-08-07 | KRW 5.260,00 | +3,34 % | KRW 5.090,00 | KRW 5.330,00 | KRW 5.070,00 | 845,96K |
| 2026-08-06 | KRW 5.090,00 | +0,39 % | KRW 5.070,00 | KRW 5.280,00 | KRW 5.040,00 | 598,86K |
| 2026-08-05 | KRW 5.070,00 | 0,00 % | KRW 5.080,00 | KRW 5.110,00 | KRW 4.995,00 | 455,32K |
| 2026-08-04 | KRW 5.070,00 | +3,89 % | KRW 4.880,00 | KRW 5.090,00 | KRW 4.880,00 | 562,71K |
| 2026-08-03 | KRW 4.880,00 | +2,95 % | KRW 4.805,00 | KRW 5.070,00 | KRW 4.550,00 | 1,17M |
| 2026-07-31 | KRW 4.740,00 | +13,13 % | KRW 4.250,00 | KRW 4.790,00 | KRW 4.245,00 | 992,03K |
| 2026-07-30 | KRW 4.190,00 | +2,57 % | KRW 4.085,00 | KRW 4.350,00 | KRW 4.085,00 | 482,94K |
| 2026-07-29 | KRW 4.085,00 | -3,43 % | KRW 4.230,00 | KRW 4.295,00 | KRW 3.955,00 | 1,04M |
| 2026-07-28 | KRW 4.230,00 | -4,19 % | KRW 4.375,00 | KRW 4.415,00 | KRW 4.115,00 | 654,64K |
| 2026-07-27 | KRW 4.415,00 | -0,79 % | KRW 4.470,00 | KRW 4.580,00 | KRW 4.405,00 | 273,70K |
| 2026-07-24 | KRW 4.450,00 | -2,63 % | KRW 4.525,00 | KRW 4.625,00 | KRW 4.375,00 | 532,06K |
| 2026-07-23 | KRW 4.570,00 | +3,39 % | KRW 4.425,00 | KRW 4.590,00 | KRW 4.375,00 | 777,07K |
| 2026-07-22 | KRW 4.420,00 | -1,56 % | KRW 4.520,00 | KRW 4.617,00 | KRW 4.400,00 | 588,11K |
| 2026-07-21 | KRW 4.490,00 | -0,33 % | KRW 4.525,00 | KRW 4.540,00 | KRW 4.405,00 | 363,43K |
| 2026-07-20 | KRW 4.505,00 | -3,84 % | KRW 4.685,00 | KRW 4.730,00 | KRW 4.500,00 | 465,57K |
| 2026-07-16 | KRW 4.685,00 | -2,60 % | KRW 4.810,00 | KRW 4.945,00 | KRW 4.640,00 | 517,65K |
| 2026-07-15 | KRW 4.810,00 | +0,63 % | KRW 4.790,00 | KRW 4.970,00 | KRW 4.710,00 | 760,90K |
| 2026-07-14 | KRW 4.780,00 | -1,54 % | KRW 4.820,00 | KRW 5.040,00 | KRW 4.690,00 | 990,19K |
| 2026-07-13 | KRW 4.855,00 | -4,62 % | KRW 4.950,00 | KRW 5.100,00 | KRW 4.800,00 | 610,83K |
| 2026-07-10 | KRW 5.090,00 | -0,97 % | KRW 5.130,00 | KRW 5.260,00 | KRW 5.060,00 | 671,61K |
| 2026-07-09 | KRW 5.140,00 | +0,19 % | KRW 5.050,00 | KRW 5.510,00 | KRW 4.980,00 | 1,34M |
| 2026-07-08 | KRW 5.130,00 | +3,74 % | KRW 4.970,00 | KRW 5.390,00 | KRW 4.940,00 | 2,92M |
| 2026-07-07 | KRW 4.945,00 | +2,81 % | KRW 4.805,00 | KRW 5.230,00 | KRW 4.745,00 | 1,78M |
| 2026-07-06 | KRW 4.810,00 | -3,12 % | KRW 4.965,00 | KRW 5.020,00 | KRW 4.720,00 | 491,78K |
| 2026-07-03 | KRW 4.965,00 | -0,90 % | KRW 5.000,00 | KRW 5.080,00 | KRW 4.760,00 | 886,92K |
| 2026-07-02 | KRW 5.010,00 | -1,57 % | KRW 5.060,00 | KRW 5.310,00 | KRW 4.880,00 | 1,67M |
| 2026-07-01 | KRW 5.090,00 | +7,27 % | KRW 4.850,00 | KRW 5.200,00 | KRW 4.725,00 | 1,26M |
| 2026-06-30 | KRW 4.745,00 | -3,26 % | KRW 4.910,00 | KRW 4.950,00 | KRW 4.625,00 | 405,81K |
| 2026-06-29 | KRW 4.905,00 | +6,86 % | KRW 4.590,00 | KRW 4.910,00 | KRW 4.560,00 | 546,04K |
| 2026-06-26 | KRW 4.590,00 | -2,24 % | KRW 4.675,00 | KRW 4.875,00 | KRW 4.475,00 | 744,18K |
| 2026-06-25 | KRW 4.695,00 | -0,74 % | KRW 4.720,00 | KRW 4.960,00 | KRW 4.670,00 | 507,30K |
| 2026-06-24 | KRW 4.730,00 | -1,25 % | KRW 4.710,00 | KRW 4.935,00 | KRW 4.650,00 | 637,47K |
| 2026-06-23 | KRW 4.790,00 | -4,58 % | KRW 5.000,00 | KRW 5.180,00 | KRW 4.780,00 | 821,58K |
| 2026-06-22 | KRW 5.020,00 | -5,46 % | KRW 5.200,00 | KRW 5.380,00 | KRW 4.985,00 | 683,79K |
| 2026-06-19 | KRW 5.310,00 | +0,38 % | KRW 5.290,00 | KRW 5.540,00 | KRW 5.140,00 | 1,43M |
| 2026-06-18 | KRW 5.290,00 | +2,72 % | KRW 5.250,00 | KRW 5.770,00 | KRW 5.140,00 | 3,13M |
| 2026-06-17 | KRW 5.150,00 | +1,58 % | KRW 5.070,00 | KRW 5.250,00 | KRW 4.945,00 | 1,08M |
| 2026-06-16 | KRW 5.070,00 | 0,00 % | KRW 5.080,00 | KRW 5.200,00 | KRW 4.905,00 | 764,99K |
| 2026-06-15 | KRW 5.070,00 | +9,62 % | KRW 4.640,00 | KRW 5.100,00 | KRW 4.625,00 | 1,14M |
| 2026-06-12 | KRW 4.625,00 | -2,53 % | KRW 4.790,00 | KRW 4.880,00 | KRW 4.605,00 | 466,50K |
| 2026-06-11 | KRW 4.745,00 | +1,93 % | KRW 4.655,00 | KRW 4.765,00 | KRW 4.570,00 | 305,61K |
| 2026-06-10 | KRW 4.655,00 | -3,22 % | KRW 4.810,00 | KRW 4.890,00 | KRW 4.530,00 | 1 |
| 2026-06-09 | KRW 4.810,00 | +6,18 % | KRW 4.530,00 | KRW 4.960,00 | KRW 4.520,00 | 778,19K |
| 2026-06-08 | KRW 4.530,00 | -5,23 % | KRW 4.650,00 | KRW 4.895,00 | KRW 4.500,00 | 854,84K |
| 2026-06-05 | KRW 4.780,00 | +4,14 % | KRW 4.590,00 | KRW 4.960,00 | KRW 4.500,00 | 1,33M |
| 2026-06-04 | KRW 4.590,00 | +2,91 % | KRW 4.320,00 | KRW 4.615,00 | KRW 4.320,00 | 461,01K |
| 2026-06-02 | KRW 4.460,00 | +1,83 % | KRW 4.340,00 | KRW 4.600,00 | KRW 4.220,00 | 948,64K |
| 2026-06-01 | KRW 4.380,00 | -5,09 % | KRW 4.525,00 | KRW 4.615,00 | KRW 4.215,00 | 902,76K |
| 2026-05-29 | KRW 4.615,00 | -4,05 % | KRW 4.785,00 | KRW 4.920,00 | KRW 4.615,00 | 667,56K |
| 2026-05-28 | KRW 4.810,00 | +3,22 % | KRW 4.605,00 | KRW 4.865,00 | KRW 4.570,00 | 1,39M |
| 2026-05-27 | KRW 4.660,00 | +1,30 % | KRW 4.560,00 | KRW 4.750,00 | KRW 4.375,00 | 2,17M |
| 2026-05-26 | KRW 4.600,00 | -4,37 % | KRW 4.860,00 | KRW 4.885,00 | KRW 4.505,00 | 2,94M |
| 2026-05-22 | KRW 4.810,00 | -7,85 % | KRW 5.220,00 | KRW 5.330,00 | KRW 4.780,00 | 2,78M |