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 5.420,00 | -0,37 % | KRW 5.440,00 | KRW 5.500,00 | KRW 5.370,00 | 22,67K |
| 2026-10-01 | KRW 5.440,00 | +1,87 % | KRW 5.340,00 | KRW 5.530,00 | KRW 5.330,00 | 13,46K |
| 2026-09-30 | KRW 5.340,00 | 0,00 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.330,00 | 16,98K |
| 2026-09-29 | KRW 5.340,00 | -1,29 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.340,00 | 7,95K |
| 2026-09-28 | KRW 5.410,00 | +0,37 % | KRW 5.500,00 | KRW 5.530,00 | KRW 5.330,00 | 12,20K |
| 2026-09-23 | KRW 5.390,00 | +0,94 % | KRW 5.400,00 | KRW 5.470,00 | KRW 5.320,00 | 14,74K |
| 2026-09-22 | KRW 5.340,00 | -0,19 % | KRW 5.420,00 | KRW 5.480,00 | KRW 5.300,00 | 17,32K |
| 2026-09-21 | KRW 5.350,00 | -1,11 % | KRW 5.410,00 | KRW 5.480,00 | KRW 5.350,00 | 10,36K |
| 2026-09-18 | KRW 5.410,00 | 0,00 % | KRW 5.410,00 | KRW 5.500,00 | KRW 5.350,00 | 10,65K |
| 2026-09-17 | KRW 5.410,00 | +0,56 % | KRW 5.380,00 | KRW 5.440,00 | KRW 5.310,00 | 25,58K |
| 2026-09-16 | KRW 5.380,00 | -1,10 % | KRW 5.330,00 | KRW 5.480,00 | KRW 5.300,00 | 14,07K |
| 2026-09-15 | KRW 5.440,00 | +2,26 % | KRW 5.320,00 | KRW 5.450,00 | KRW 5.270,00 | 25,91K |
| 2026-09-14 | KRW 5.320,00 | -1,66 % | KRW 5.360,00 | KRW 5.410,00 | KRW 5.320,00 | 12,28K |
| 2026-09-11 | KRW 5.410,00 | +0,37 % | KRW 5.500,00 | KRW 5.550,00 | KRW 5.320,00 | 15,10K |
| 2026-09-10 | KRW 5.390,00 | -0,19 % | KRW 5.480,00 | KRW 5.500,00 | KRW 5.350,00 | 13,74K |
| 2026-09-09 | KRW 5.400,00 | +0,19 % | KRW 5.460,00 | KRW 5.500,00 | KRW 5.370,00 | 13,83K |
| 2026-09-08 | KRW 5.390,00 | -2,18 % | KRW 5.460,00 | KRW 5.580,00 | KRW 5.370,00 | 24,47K |
| 2026-09-07 | KRW 5.510,00 | +1,66 % | KRW 5.350,00 | KRW 5.610,00 | KRW 5.350,00 | 35,30K |
| 2026-09-04 | KRW 5.420,00 | 0,00 % | KRW 5.380,00 | KRW 5.530,00 | KRW 5.320,00 | 12,93K |
| 2026-09-03 | KRW 5.420,00 | -2,87 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.370,00 | 46,97K |
| 2026-09-02 | KRW 5.580,00 | +1,09 % | KRW 5.510,00 | KRW 5.890,00 | KRW 5.390,00 | 153,13K |
| 2026-09-01 | KRW 5.520,00 | +1,28 % | KRW 5.350,00 | KRW 5.540,00 | KRW 5.350,00 | 58,58K |
| 2026-08-31 | KRW 5.450,00 | +1,87 % | KRW 5.350,00 | KRW 5.850,00 | KRW 5.270,00 | 148,15K |
| 2026-08-28 | KRW 5.350,00 | +0,75 % | KRW 5.310,00 | KRW 5.450,00 | KRW 5.270,00 | 18,21K |
| 2026-08-27 | KRW 5.310,00 | +0,38 % | KRW 5.290,00 | KRW 5.420,00 | KRW 5.280,00 | 12,59K |
| 2026-08-26 | KRW 5.290,00 | -0,94 % | KRW 5.340,00 | KRW 5.340,00 | KRW 5.270,00 | 15,57K |
| 2026-08-25 | KRW 5.340,00 | +3,09 % | KRW 5.160,00 | KRW 5.340,00 | KRW 5.150,00 | 34,50K |
| 2026-08-24 | KRW 5.180,00 | +2,17 % | KRW 5.150,00 | KRW 5.260,00 | KRW 5.070,00 | 31,10K |
| 2026-08-21 | KRW 5.070,00 | -1,74 % | KRW 5.120,00 | KRW 5.240,00 | KRW 5.000,00 | 13,06K |
| 2026-08-20 | KRW 5.160,00 | +1,57 % | KRW 5.180,00 | KRW 5.180,00 | KRW 5.070,00 | 15,45K |
| 2026-08-19 | KRW 5.080,00 | -1,17 % | KRW 5.140,00 | KRW 5.230,00 | KRW 4.990,00 | 19,86K |
| 2026-08-18 | KRW 5.140,00 | -2,10 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.070,00 | 17,42K |
| 2026-08-14 | KRW 5.250,00 | +1,74 % | KRW 5.240,00 | KRW 5.290,00 | KRW 5.140,00 | 18,79K |
| 2026-08-13 | KRW 5.160,00 | -1,53 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.160,00 | 22,41K |
| 2026-08-12 | KRW 5.240,00 | -1,50 % | KRW 5.320,00 | KRW 5.320,00 | KRW 5.210,00 | 14,02K |
| 2026-08-11 | KRW 5.320,00 | +0,38 % | KRW 5.300,00 | KRW 5.400,00 | KRW 5.290,00 | 16,50K |
| 2026-08-10 | KRW 5.300,00 | +1,15 % | KRW 5.220,00 | KRW 5.350,00 | KRW 5.190,00 | 25,02K |
| 2026-08-07 | KRW 5.240,00 | 0,00 % | KRW 5.240,00 | KRW 5.250,00 | KRW 5.150,00 | 23,40K |
| 2026-08-06 | KRW 5.240,00 | +0,77 % | KRW 5.160,00 | KRW 5.270,00 | KRW 5.000,00 | 21,81K |
| 2026-08-05 | KRW 5.200,00 | -0,57 % | KRW 5.230,00 | KRW 5.310,00 | KRW 5.150,00 | 21,38K |
| 2026-08-04 | KRW 5.230,00 | +2,15 % | KRW 5.090,00 | KRW 5.370,00 | KRW 5.090,00 | 29,19K |
| 2026-08-03 | KRW 5.120,00 | +0,59 % | KRW 5.050,00 | KRW 5.300,00 | KRW 5.040,00 | 27,03K |
| 2026-07-31 | KRW 5.090,00 | +1,60 % | KRW 5.010,00 | KRW 5.190,00 | KRW 5.010,00 | 21,77K |
| 2026-07-30 | KRW 5.010,00 | +0,30 % | KRW 4.700,00 | KRW 5.100,00 | KRW 4.700,00 | 40,03K |
| 2026-07-29 | KRW 4.995,00 | -0,30 % | KRW 5.010,00 | KRW 5.190,00 | KRW 4.820,00 | 75,31K |
| 2026-07-28 | KRW 5.010,00 | -2,53 % | KRW 5.020,00 | KRW 5.160,00 | KRW 5.000,00 | 39,54K |
| 2026-07-27 | KRW 5.140,00 | -1,72 % | KRW 5.230,00 | KRW 5.310,00 | KRW 5.140,00 | 26,41K |
| 2026-07-24 | KRW 5.230,00 | +2,75 % | KRW 5.090,00 | KRW 5.320,00 | KRW 5.090,00 | 38,01K |
| 2026-07-23 | KRW 5.090,00 | +2,00 % | KRW 5.080,00 | KRW 5.250,00 | KRW 5.010,00 | 33,29K |
| 2026-07-22 | KRW 4.990,00 | -3,85 % | KRW 5.270,00 | KRW 5.270,00 | KRW 4.990,00 | 25,47K |
| 2026-07-21 | KRW 5.190,00 | -0,19 % | KRW 5.100,00 | KRW 5.200,00 | KRW 5.020,00 | 27,62K |
| 2026-07-20 | KRW 5.200,00 | 0,00 % | KRW 5.200,00 | KRW 5.300,00 | KRW 5.050,00 | 33,77K |
| 2026-07-16 | KRW 5.200,00 | +0,39 % | KRW 5.100,00 | KRW 5.310,00 | KRW 5.100,00 | 23,17K |
| 2026-07-15 | KRW 5.180,00 | +2,37 % | KRW 5.000,00 | KRW 5.250,00 | KRW 5.000,00 | 20,13K |
| 2026-07-14 | KRW 5.060,00 | +0,20 % | KRW 4.940,00 | KRW 5.190,00 | KRW 4.940,00 | 92,54K |
| 2026-07-13 | KRW 5.050,00 | -1,94 % | KRW 5.110,00 | KRW 5.290,00 | KRW 5.010,00 | 38,49K |
| 2026-07-10 | KRW 5.150,00 | +1,58 % | KRW 5.030,00 | KRW 5.300,00 | KRW 5.030,00 | 35,95K |
| 2026-07-09 | KRW 5.070,00 | -1,36 % | KRW 5.140,00 | KRW 5.250,00 | KRW 5.010,00 | 44,01K |
| 2026-07-08 | KRW 5.140,00 | -0,96 % | KRW 5.100,00 | KRW 5.240,00 | KRW 5.020,00 | 24,94K |
| 2026-07-07 | KRW 5.190,00 | 0,00 % | KRW 5.180,00 | KRW 5.320,00 | KRW 5.080,00 | 24,65K |
| 2026-07-06 | KRW 5.190,00 | -1,70 % | KRW 5.240,00 | KRW 5.280,00 | KRW 5.150,00 | 18,30K |
| 2026-07-03 | KRW 5.280,00 | -0,38 % | KRW 5.230,00 | KRW 5.350,00 | KRW 5.150,00 | 21,34K |
| 2026-07-02 | KRW 5.300,00 | -0,75 % | KRW 5.300,00 | KRW 5.370,00 | KRW 5.160,00 | 34,13K |
| 2026-07-01 | KRW 5.340,00 | +3,49 % | KRW 5.240,00 | KRW 5.340,00 | KRW 5.040,00 | 30,23K |
| 2026-06-30 | KRW 5.160,00 | -1,53 % | KRW 5.200,00 | KRW 5.250,00 | KRW 5.100,00 | 19,24K |
| 2026-06-29 | KRW 5.240,00 | +5,97 % | KRW 4.800,00 | KRW 5.260,00 | KRW 4.800,00 | 17,58K |
| 2026-06-26 | KRW 4.945,00 | -1,88 % | KRW 4.955,00 | KRW 5.100,00 | KRW 4.810,00 | 65,42K |
| 2026-06-25 | KRW 5.040,00 | +0,20 % | KRW 4.990,00 | KRW 5.140,00 | KRW 4.960,00 | 30,55K |
| 2026-06-24 | KRW 5.030,00 | +0,20 % | KRW 4.970,00 | KRW 5.100,00 | KRW 4.800,00 | 62,98K |
| 2026-06-23 | KRW 5.020,00 | -0,59 % | KRW 5.050,00 | KRW 5.110,00 | KRW 4.950,00 | 60,33K |
| 2026-06-22 | KRW 5.050,00 | -4,17 % | KRW 5.230,00 | KRW 5.370,00 | KRW 5.050,00 | 76,96K |
| 2026-06-19 | KRW 5.270,00 | -2,95 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.190,00 | 52,43K |
| 2026-06-18 | KRW 5.430,00 | -2,69 % | KRW 5.580,00 | KRW 5.700,00 | KRW 5.420,00 | 45,13K |
| 2026-06-17 | KRW 5.580,00 | +1,64 % | KRW 5.490,00 | KRW 5.700,00 | KRW 5.400,00 | 40,22K |
| 2026-06-16 | KRW 5.490,00 | -3,51 % | KRW 5.650,00 | KRW 5.790,00 | KRW 5.450,00 | 62,81K |
| 2026-06-15 | KRW 5.690,00 | +5,96 % | KRW 5.580,00 | KRW 5.970,00 | KRW 5.440,00 | 103,03K |
| 2026-06-12 | KRW 5.370,00 | +2,09 % | KRW 5.260,00 | KRW 5.570,00 | KRW 5.260,00 | 47,52K |
| 2026-06-11 | KRW 5.260,00 | -1,68 % | KRW 5.360,00 | KRW 5.370,00 | KRW 5.160,00 | 28,13K |
| 2026-06-10 | KRW 5.350,00 | +1,71 % | KRW 5.300,00 | KRW 5.360,00 | KRW 5.150,00 | 3 |
| 2026-06-09 | KRW 5.260,00 | +3,54 % | KRW 5.080,00 | KRW 5.350,00 | KRW 5.080,00 | 40,03K |
| 2026-06-08 | KRW 5.080,00 | -5,93 % | KRW 5.050,00 | KRW 5.250,00 | KRW 5.050,00 | 70,43K |
| 2026-06-05 | KRW 5.400,00 | -3,23 % | KRW 5.500,00 | KRW 5.630,00 | KRW 5.320,00 | 56,11K |
| 2026-06-04 | KRW 5.580,00 | +1,27 % | KRW 5.380,00 | KRW 5.660,00 | KRW 5.380,00 | 50,64K |
| 2026-06-02 | KRW 5.510,00 | -0,36 % | KRW 5.500,00 | KRW 5.690,00 | KRW 5.200,00 | 92,66K |
| 2026-06-01 | KRW 5.530,00 | -3,49 % | KRW 5.730,00 | KRW 5.900,00 | KRW 5.500,00 | 75,65K |
| 2026-05-29 | KRW 5.730,00 | -3,21 % | KRW 5.880,00 | KRW 5.980,00 | KRW 5.610,00 | 76,78K |
| 2026-05-28 | KRW 5.920,00 | -2,31 % | KRW 6.020,00 | KRW 6.040,00 | KRW 5.690,00 | 78,55K |
| 2026-05-27 | KRW 6.060,00 | -0,98 % | KRW 6.120,00 | KRW 6.340,00 | KRW 6.000,00 | 95,41K |
| 2026-05-26 | KRW 6.120,00 | -2,24 % | KRW 6.260,00 | KRW 6.410,00 | KRW 6.110,00 | 67,21K |
| 2026-05-22 | KRW 6.260,00 | +3,47 % | KRW 6.050,00 | KRW 6.320,00 | KRW 6.050,00 | 67,73K |