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 5.620,00 | +2,74 % | KRW 5.470,00 | KRW 5.620,00 | KRW 5.430,00 | 97,34K |
| 2026-09-30 | KRW 5.470,00 | -0,18 % | KRW 5.550,00 | KRW 5.600,00 | KRW 5.430,00 | 105,89K |
| 2026-09-29 | KRW 5.480,00 | -1,44 % | KRW 5.510,00 | KRW 5.520,00 | KRW 5.290,00 | 97,66K |
| 2026-09-28 | KRW 5.560,00 | +2,21 % | KRW 5.450,00 | KRW 5.690,00 | KRW 5.300,00 | 113,89K |
| 2026-09-23 | KRW 5.440,00 | -0,73 % | KRW 5.510,00 | KRW 5.600,00 | KRW 5.400,00 | 59,90K |
| 2026-09-22 | KRW 5.480,00 | -0,72 % | KRW 5.600,00 | KRW 5.810,00 | KRW 5.480,00 | 92,09K |
| 2026-09-21 | KRW 5.520,00 | -3,33 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.520,00 | 139,33K |
| 2026-09-18 | KRW 5.710,00 | +1,96 % | KRW 5.680,00 | KRW 5.760,00 | KRW 5.600,00 | 129,63K |
| 2026-09-17 | KRW 5.600,00 | -1,75 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.540,00 | 61,80K |
| 2026-09-16 | KRW 5.700,00 | +1,42 % | KRW 5.670,00 | KRW 5.700,00 | KRW 5.510,00 | 102,09K |
| 2026-09-15 | KRW 5.620,00 | +0,72 % | KRW 5.560,00 | KRW 5.740,00 | KRW 5.400,00 | 106,58K |
| 2026-09-14 | KRW 5.580,00 | -2,28 % | KRW 5.700,00 | KRW 5.750,00 | KRW 5.540,00 | 103,19K |
| 2026-09-11 | KRW 5.710,00 | -2,56 % | KRW 5.720,00 | KRW 5.810,00 | KRW 5.660,00 | 113,23K |
| 2026-09-10 | KRW 5.860,00 | -0,68 % | KRW 5.850,00 | KRW 5.970,00 | KRW 5.720,00 | 176,37K |
| 2026-09-09 | KRW 5.900,00 | +3,87 % | KRW 5.600,00 | KRW 6.090,00 | KRW 5.600,00 | 253,21K |
| 2026-09-08 | KRW 5.680,00 | 0,00 % | KRW 5.790,00 | KRW 5.910,00 | KRW 5.680,00 | 176,59K |
| 2026-09-07 | KRW 5.680,00 | +0,71 % | KRW 5.660,00 | KRW 5.790,00 | KRW 5.550,00 | 148,74K |
| 2026-09-04 | KRW 5.640,00 | 0,00 % | KRW 5.690,00 | KRW 5.820,00 | KRW 5.590,00 | 169,45K |
| 2026-09-03 | KRW 5.640,00 | -1,57 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.530,00 | 182,77K |
| 2026-09-02 | KRW 5.730,00 | -6,07 % | KRW 5.860,00 | KRW 5.990,00 | KRW 5.670,00 | 330,36K |
| 2026-09-01 | KRW 6.100,00 | -0,49 % | KRW 6.180,00 | KRW 6.370,00 | KRW 5.970,00 | 323,77K |
| 2026-08-31 | KRW 6.130,00 | +2,00 % | KRW 6.040,00 | KRW 6.440,00 | KRW 5.930,00 | 614,30K |
| 2026-08-28 | KRW 6.010,00 | -1,31 % | KRW 5.920,00 | KRW 6.170,00 | KRW 5.800,00 | 359,68K |
| 2026-08-27 | KRW 6.090,00 | +17,57 % | KRW 5.210,00 | KRW 6.170,00 | KRW 5.170,00 | 1,22M |
| 2026-08-26 | KRW 5.180,00 | +2,17 % | KRW 5.040,00 | KRW 5.190,00 | KRW 4.965,00 | 91,20K |
| 2026-08-25 | KRW 5.070,00 | +0,20 % | KRW 4.940,00 | KRW 5.070,00 | KRW 4.820,00 | 107,25K |
| 2026-08-24 | KRW 5.060,00 | +4,44 % | KRW 4.850,00 | KRW 5.320,00 | KRW 4.850,00 | 177,72K |
| 2026-08-21 | KRW 4.845,00 | -7,89 % | KRW 5.150,00 | KRW 5.190,00 | KRW 4.825,00 | 234,22K |
| 2026-08-20 | KRW 5.260,00 | +1,94 % | KRW 5.240,00 | KRW 5.450,00 | KRW 5.200,00 | 174,69K |
| 2026-08-19 | KRW 5.160,00 | -3,01 % | KRW 5.290,00 | KRW 5.580,00 | KRW 5.050,00 | 224,85K |
| 2026-08-18 | KRW 5.320,00 | -2,21 % | KRW 5.490,00 | KRW 5.770,00 | KRW 5.250,00 | 296,86K |
| 2026-08-14 | KRW 5.440,00 | +1,87 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.210,00 | 139,49K |
| 2026-08-13 | KRW 5.340,00 | +1,91 % | KRW 5.280,00 | KRW 5.390,00 | KRW 5.190,00 | 181,00K |
| 2026-08-12 | KRW 5.240,00 | +2,34 % | KRW 5.120,00 | KRW 5.280,00 | KRW 5.030,00 | 115,09K |
| 2026-08-11 | KRW 5.120,00 | -0,97 % | KRW 5.170,00 | KRW 5.260,00 | KRW 5.040,00 | 189,28K |
| 2026-08-10 | KRW 5.170,00 | +7,37 % | KRW 4.820,00 | KRW 5.200,00 | KRW 4.745,00 | 296,08K |
| 2026-08-07 | KRW 4.815,00 | +6,29 % | KRW 4.700,00 | KRW 5.050,00 | KRW 4.550,00 | 340,62K |
| 2026-08-06 | KRW 4.530,00 | +0,67 % | KRW 4.495,00 | KRW 4.625,00 | KRW 4.370,00 | 121,88K |
| 2026-08-05 | KRW 4.500,00 | +1,69 % | KRW 4.495,00 | KRW 4.580,00 | KRW 4.400,00 | 119,47K |
| 2026-08-04 | KRW 4.425,00 | +4,73 % | KRW 4.240,00 | KRW 4.425,00 | KRW 4.240,00 | 126,87K |
| 2026-08-03 | KRW 4.225,00 | +1,56 % | KRW 4.035,00 | KRW 4.355,00 | KRW 4.000,00 | 154,83K |
| 2026-07-31 | KRW 4.160,00 | +11,23 % | KRW 4.015,00 | KRW 4.160,00 | KRW 3.845,00 | 130,26K |
| 2026-07-30 | KRW 3.740,00 | +2,75 % | KRW 3.450,00 | KRW 3.855,00 | KRW 3.450,00 | 240,65K |
| 2026-07-29 | KRW 3.640,00 | -6,91 % | KRW 3.920,00 | KRW 4.080,00 | KRW 3.425,00 | 274,75K |
| 2026-07-28 | KRW 3.910,00 | -8,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.850,00 | 201,54K |
| 2026-07-27 | KRW 4.250,00 | +0,24 % | KRW 4.365,00 | KRW 4.390,00 | KRW 4.180,00 | 118,00K |
| 2026-07-24 | KRW 4.240,00 | -3,53 % | KRW 4.350,00 | KRW 4.430,00 | KRW 4.195,00 | 147,45K |
| 2026-07-23 | KRW 4.395,00 | +6,93 % | KRW 4.115,00 | KRW 4.400,00 | KRW 4.115,00 | 153,44K |
| 2026-07-22 | KRW 4.110,00 | -0,24 % | KRW 4.260,00 | KRW 4.310,00 | KRW 4.095,00 | 100,76K |
| 2026-07-21 | KRW 4.120,00 | +0,12 % | KRW 4.095,00 | KRW 4.195,00 | KRW 3.970,00 | 156,91K |
| 2026-07-20 | KRW 4.115,00 | -4,97 % | KRW 4.255,00 | KRW 4.255,00 | KRW 3.980,00 | 135,11K |
| 2026-07-16 | KRW 4.330,00 | -4,20 % | KRW 4.520,00 | KRW 4.595,00 | KRW 4.315,00 | 137,08K |
| 2026-07-15 | KRW 4.520,00 | +4,87 % | KRW 4.520,00 | KRW 4.600,00 | KRW 4.415,00 | 145,36K |
| 2026-07-14 | KRW 4.310,00 | -5,59 % | KRW 4.565,00 | KRW 4.590,00 | KRW 4.110,00 | 265,48K |
| 2026-07-13 | KRW 4.565,00 | -3,69 % | KRW 4.800,00 | KRW 4.930,00 | KRW 4.500,00 | 177,67K |
| 2026-07-10 | KRW 4.740,00 | +3,49 % | KRW 4.575,00 | KRW 4.830,00 | KRW 4.575,00 | 180,16K |
| 2026-07-09 | KRW 4.580,00 | +4,45 % | KRW 4.390,00 | KRW 4.610,00 | KRW 4.295,00 | 218,38K |
| 2026-07-08 | KRW 4.385,00 | -7,20 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.320,00 | 156,65K |
| 2026-07-07 | KRW 4.725,00 | -4,26 % | KRW 4.935,00 | KRW 5.000,00 | KRW 4.650,00 | 187,63K |
| 2026-07-06 | KRW 4.935,00 | -3,05 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.785,00 | 97,45K |
| 2026-07-03 | KRW 5.090,00 | +0,79 % | KRW 5.050,00 | KRW 5.090,00 | KRW 4.740,00 | 175,41K |
| 2026-07-02 | KRW 5.050,00 | -4,54 % | KRW 5.200,00 | KRW 5.200,00 | KRW 4.920,00 | 117,95K |
| 2026-07-01 | KRW 5.290,00 | +0,76 % | KRW 5.250,00 | KRW 5.350,00 | KRW 5.150,00 | 205,32K |
| 2026-06-30 | KRW 5.250,00 | -1,50 % | KRW 5.340,00 | KRW 5.340,00 | KRW 4.870,00 | 153,35K |
| 2026-06-29 | KRW 5.330,00 | +15,74 % | KRW 4.680,00 | KRW 5.380,00 | KRW 4.610,00 | 312,76K |
| 2026-06-26 | KRW 4.605,00 | -5,54 % | KRW 4.875,00 | KRW 4.905,00 | KRW 4.405,00 | 400,97K |
| 2026-06-25 | KRW 4.875,00 | -4,41 % | KRW 5.120,00 | KRW 5.260,00 | KRW 4.865,00 | 203,94K |
| 2026-06-24 | KRW 5.100,00 | -2,30 % | KRW 5.170,00 | KRW 5.270,00 | KRW 5.000,00 | 198,87K |
| 2026-06-23 | KRW 5.220,00 | -4,57 % | KRW 5.470,00 | KRW 5.630,00 | KRW 5.070,00 | 267,62K |
| 2026-06-22 | KRW 5.470,00 | -6,01 % | KRW 5.860,00 | KRW 5.900,00 | KRW 5.390,00 | 288,35K |
| 2026-06-19 | KRW 5.820,00 | -1,85 % | KRW 5.940,00 | KRW 6.050,00 | KRW 5.640,00 | 274,25K |
| 2026-06-18 | KRW 5.930,00 | -5,42 % | KRW 6.270,00 | KRW 6.270,00 | KRW 5.900,00 | 160,64K |
| 2026-06-17 | KRW 6.270,00 | -1,88 % | KRW 6.390,00 | KRW 6.440,00 | KRW 6.200,00 | 121,79K |
| 2026-06-16 | KRW 6.390,00 | +1,11 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.260,00 | 115,08K |
| 2026-06-15 | KRW 6.320,00 | +1,12 % | KRW 6.530,00 | KRW 6.550,00 | KRW 6.300,00 | 214,48K |
| 2026-06-12 | KRW 6.250,00 | +7,02 % | KRW 6.050,00 | KRW 6.430,00 | KRW 5.970,00 | 279,09K |
| 2026-06-11 | KRW 5.840,00 | +0,34 % | KRW 5.750,00 | KRW 5.840,00 | KRW 5.570,00 | 195,65K |
| 2026-06-10 | KRW 5.820,00 | -1,19 % | KRW 5.890,00 | KRW 6.150,00 | KRW 5.610,00 | 1,07K |
| 2026-06-09 | KRW 5.890,00 | +1,55 % | KRW 5.800,00 | KRW 6.190,00 | KRW 5.600,00 | 435,37K |
| 2026-06-08 | KRW 5.800,00 | -12,25 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.600,00 | 404,56K |
| 2026-06-05 | KRW 6.610,00 | +0,15 % | KRW 6.500,00 | KRW 6.640,00 | KRW 6.200,00 | 314,19K |
| 2026-06-04 | KRW 6.600,00 | -2,65 % | KRW 6.690,00 | KRW 7.000,00 | KRW 6.550,00 | 317,59K |
| 2026-06-02 | KRW 6.780,00 | -3,00 % | KRW 6.950,00 | KRW 7.140,00 | KRW 6.620,00 | 410,51K |
| 2026-06-01 | KRW 6.990,00 | -2,51 % | KRW 7.050,00 | KRW 7.300,00 | KRW 6.850,00 | 516,28K |
| 2026-05-29 | KRW 7.170,00 | -7,00 % | KRW 7.750,00 | KRW 7.790,00 | KRW 7.110,00 | 471,69K |
| 2026-05-28 | KRW 7.710,00 | +0,78 % | KRW 7.800,00 | KRW 8.000,00 | KRW 7.360,00 | 428,98K |
| 2026-05-27 | KRW 7.650,00 | -3,89 % | KRW 8.010,00 | KRW 8.180,00 | KRW 7.650,00 | 409,67K |
| 2026-05-26 | KRW 7.960,00 | -5,80 % | KRW 8.580,00 | KRW 8.600,00 | KRW 7.880,00 | 582,17K |
| 2026-05-22 | KRW 8.450,00 | +5,63 % | KRW 8.180,00 | KRW 8.490,00 | KRW 8.030,00 | 405,68K |
| 2026-05-21 | KRW 8.000,00 | +6,67 % | KRW 7.740,00 | KRW 8.140,00 | KRW 7.740,00 | 375,82K |