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 4.350,00 | -1,14 % | KRW 4.365,00 | KRW 4.400,00 | KRW 4.330,00 | 3,07K |
| 2026-10-01 | KRW 4.400,00 | +1,73 % | KRW 4.280,00 | KRW 4.415,00 | KRW 4.280,00 | 2,99K |
| 2026-09-30 | KRW 4.325,00 | +0,23 % | KRW 4.315,00 | KRW 4.347,00 | KRW 4.300,00 | 313 |
| 2026-09-29 | KRW 4.315,00 | -0,80 % | KRW 4.305,00 | KRW 4.350,00 | KRW 4.215,00 | 1,40K |
| 2026-09-28 | KRW 4.350,00 | +0,23 % | KRW 4.345,00 | KRW 4.385,00 | KRW 4.300,00 | 1,74K |
| 2026-09-23 | KRW 4.340,00 | +0,23 % | KRW 4.315,00 | KRW 4.375,00 | KRW 4.280,00 | 577 |
| 2026-09-22 | KRW 4.330,00 | -1,59 % | KRW 4.375,00 | KRW 4.375,00 | KRW 4.235,00 | 11,10K |
| 2026-09-21 | KRW 4.400,00 | +0,69 % | KRW 4.455,00 | KRW 4.455,00 | KRW 4.360,00 | 934 |
| 2026-09-18 | KRW 4.370,00 | -0,34 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.325,00 | 577 |
| 2026-09-17 | KRW 4.385,00 | +0,23 % | KRW 4.390,00 | KRW 4.430,00 | KRW 4.315,00 | 686 |
| 2026-09-16 | KRW 4.375,00 | +1,16 % | KRW 4.250,00 | KRW 4.375,00 | KRW 4.250,00 | 1,12K |
| 2026-09-15 | KRW 4.325,00 | +0,46 % | KRW 4.365,00 | KRW 4.395,00 | KRW 4.270,00 | 1,44K |
| 2026-09-14 | KRW 4.305,00 | -0,12 % | KRW 4.315,00 | KRW 4.315,00 | KRW 4.260,00 | 2,95K |
| 2026-09-11 | KRW 4.310,00 | -0,23 % | KRW 4.270,00 | KRW 4.335,00 | KRW 4.270,00 | 1,21K |
| 2026-09-10 | KRW 4.320,00 | -0,92 % | KRW 4.360,00 | KRW 4.405,00 | KRW 4.270,00 | 1,45K |
| 2026-09-09 | KRW 4.360,00 | +0,23 % | KRW 4.350,00 | KRW 4.390,00 | KRW 4.310,00 | 683 |
| 2026-09-08 | KRW 4.350,00 | -0,34 % | KRW 4.365,00 | KRW 4.390,00 | KRW 4.310,00 | 2,78K |
| 2026-09-07 | KRW 4.365,00 | +0,58 % | KRW 4.340,00 | KRW 4.645,00 | KRW 4.310,00 | 4,40K |
| 2026-09-04 | KRW 4.340,00 | +0,12 % | KRW 4.335,00 | KRW 4.340,00 | KRW 4.320,00 | 791 |
| 2026-09-03 | KRW 4.335,00 | -0,12 % | KRW 4.345,00 | KRW 4.385,00 | KRW 4.260,00 | 1,53K |
| 2026-09-02 | KRW 4.340,00 | -0,91 % | KRW 4.385,00 | KRW 4.395,00 | KRW 4.290,00 | 1,13K |
| 2026-09-01 | KRW 4.380,00 | -0,45 % | KRW 4.395,00 | KRW 4.440,00 | KRW 4.365,00 | 842 |
| 2026-08-31 | KRW 4.400,00 | -0,23 % | KRW 4.370,00 | KRW 4.400,00 | KRW 4.340,00 | 531 |
| 2026-08-28 | KRW 4.410,00 | +2,32 % | KRW 4.315,00 | KRW 4.445,00 | KRW 4.250,00 | 5,62K |
| 2026-08-27 | KRW 4.310,00 | +0,47 % | KRW 4.290,00 | KRW 4.335,00 | KRW 4.200,00 | 3,25K |
| 2026-08-26 | KRW 4.290,00 | -0,35 % | KRW 4.260,00 | KRW 4.345,00 | KRW 4.260,00 | 988 |
| 2026-08-25 | KRW 4.305,00 | -0,12 % | KRW 4.310,00 | KRW 4.315,00 | KRW 4.250,00 | 981 |
| 2026-08-24 | KRW 4.310,00 | +2,13 % | KRW 4.220,00 | KRW 4.670,00 | KRW 4.200,00 | 4,96K |
| 2026-08-21 | KRW 4.220,00 | -2,76 % | KRW 4.340,00 | KRW 4.345,00 | KRW 4.220,00 | 2,16K |
| 2026-08-20 | KRW 4.340,00 | -0,34 % | KRW 4.305,00 | KRW 4.360,00 | KRW 4.270,00 | 854 |
| 2026-08-19 | KRW 4.355,00 | +0,11 % | KRW 4.355,00 | KRW 4.355,00 | KRW 4.250,00 | 3,63K |
| 2026-08-18 | KRW 4.350,00 | +0,81 % | KRW 4.315,00 | KRW 4.360,00 | KRW 4.300,00 | 9,98K |
| 2026-08-14 | KRW 4.315,00 | -1,15 % | KRW 4.370,00 | KRW 4.370,00 | KRW 4.250,00 | 6,29K |
| 2026-08-13 | KRW 4.365,00 | +0,46 % | KRW 4.350,00 | KRW 4.365,00 | KRW 4.215,00 | 14,99K |
| 2026-08-12 | KRW 4.345,00 | 0,00 % | KRW 4.300,00 | KRW 4.415,00 | KRW 4.290,00 | 2,00K |
| 2026-08-11 | KRW 4.345,00 | -0,11 % | KRW 4.300,00 | KRW 4.345,00 | KRW 4.280,00 | 2,18K |
| 2026-08-10 | KRW 4.350,00 | +0,46 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.290,00 | 1,89K |
| 2026-08-07 | KRW 4.330,00 | -0,23 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.230,00 | 2,11K |
| 2026-08-06 | KRW 4.340,00 | +0,46 % | KRW 4.320,00 | KRW 4.340,00 | KRW 4.200,00 | 2,27K |
| 2026-08-05 | KRW 4.320,00 | +1,89 % | KRW 4.235,00 | KRW 4.335,00 | KRW 4.200,00 | 4,12K |
| 2026-08-04 | KRW 4.240,00 | +0,59 % | KRW 4.165,00 | KRW 4.270,00 | KRW 4.165,00 | 2,40K |
| 2026-08-03 | KRW 4.215,00 | -0,59 % | KRW 4.240,00 | KRW 4.240,00 | KRW 3.965,00 | 5,05K |
| 2026-07-31 | KRW 4.240,00 | +4,05 % | KRW 4.075,00 | KRW 4.280,00 | KRW 4.040,00 | 2,68K |
| 2026-07-30 | KRW 4.075,00 | -2,16 % | KRW 4.020,00 | KRW 4.145,00 | KRW 3.920,00 | 5,43K |
| 2026-07-29 | KRW 4.165,00 | -0,12 % | KRW 4.175,00 | KRW 4.220,00 | KRW 3.900,00 | 3,43K |
| 2026-07-28 | KRW 4.170,00 | -0,83 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.020,00 | 4,99K |
| 2026-07-27 | KRW 4.205,00 | +0,84 % | KRW 4.175,00 | KRW 4.265,00 | KRW 4.100,00 | 5,49K |
| 2026-07-24 | KRW 4.170,00 | -5,98 % | KRW 4.265,00 | KRW 4.340,00 | KRW 4.155,00 | 8,54K |
| 2026-07-23 | KRW 4.435,00 | +0,23 % | KRW 4.300,00 | KRW 4.435,00 | KRW 4.150,00 | 12,19K |
| 2026-07-22 | KRW 4.425,00 | -2,53 % | KRW 4.545,00 | KRW 4.575,00 | KRW 4.305,00 | 6,24K |
| 2026-07-21 | KRW 4.540,00 | -0,44 % | KRW 4.565,00 | KRW 4.565,00 | KRW 4.410,00 | 2,74K |
| 2026-07-20 | KRW 4.560,00 | 0,00 % | KRW 4.565,00 | KRW 4.660,00 | KRW 4.330,00 | 4,94K |
| 2026-07-16 | KRW 4.560,00 | -0,33 % | KRW 4.520,00 | KRW 4.660,00 | KRW 4.395,00 | 20,88K |
| 2026-07-15 | KRW 4.575,00 | -0,76 % | KRW 4.565,00 | KRW 4.580,00 | KRW 4.270,00 | 8,21K |
| 2026-07-14 | KRW 4.610,00 | +0,11 % | KRW 4.550,00 | KRW 4.635,00 | KRW 4.450,00 | 15,68K |
| 2026-07-13 | KRW 4.605,00 | +0,33 % | KRW 4.550,00 | KRW 4.655,00 | KRW 4.450,00 | 15,43K |
| 2026-07-10 | KRW 4.590,00 | +10,07 % | KRW 4.170,00 | KRW 4.590,00 | KRW 4.140,00 | 30,72K |
| 2026-07-09 | KRW 4.170,00 | +0,48 % | KRW 4.150,00 | KRW 4.190,00 | KRW 4.005,00 | 1,94K |
| 2026-07-08 | KRW 4.150,00 | -1,78 % | KRW 4.105,00 | KRW 4.190,00 | KRW 4.025,00 | 3,74K |
| 2026-07-07 | KRW 4.225,00 | -0,94 % | KRW 4.215,00 | KRW 4.265,00 | KRW 4.070,00 | 5,08K |
| 2026-07-06 | KRW 4.265,00 | -1,61 % | KRW 4.330,00 | KRW 4.470,00 | KRW 4.105,00 | 11,17K |
| 2026-07-03 | KRW 4.335,00 | -0,57 % | KRW 4.360,00 | KRW 4.365,00 | KRW 4.120,00 | 3,98K |
| 2026-07-02 | KRW 4.360,00 | -2,24 % | KRW 4.395,00 | KRW 4.460,00 | KRW 4.270,00 | 3,73K |
| 2026-07-01 | KRW 4.460,00 | +7,21 % | KRW 4.160,00 | KRW 4.460,00 | KRW 4.145,00 | 11,78K |
| 2026-06-30 | KRW 4.160,00 | -1,89 % | KRW 4.250,00 | KRW 4.275,00 | KRW 4.110,00 | 5,53K |
| 2026-06-29 | KRW 4.240,00 | -1,28 % | KRW 4.295,00 | KRW 4.295,00 | KRW 4.085,00 | 5,97K |
| 2026-06-26 | KRW 4.295,00 | +0,35 % | KRW 4.280,00 | KRW 4.310,00 | KRW 4.005,00 | 7,80K |
| 2026-06-25 | KRW 4.280,00 | +6,20 % | KRW 4.205,00 | KRW 4.280,00 | KRW 4.030,00 | 4,69K |
| 2026-06-24 | KRW 4.030,00 | -3,13 % | KRW 4.095,00 | KRW 4.235,00 | KRW 3.960,00 | 8,01K |
| 2026-06-23 | KRW 4.160,00 | -4,26 % | KRW 4.220,00 | KRW 4.340,00 | KRW 4.000,00 | 8,36K |
| 2026-06-22 | KRW 4.345,00 | -2,58 % | KRW 4.430,00 | KRW 4.610,00 | KRW 4.110,00 | 13,16K |
| 2026-06-19 | KRW 4.460,00 | -0,67 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.240,00 | 6,30K |
| 2026-06-18 | KRW 4.490,00 | -2,18 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.385,00 | 4,77K |
| 2026-06-17 | KRW 4.590,00 | -0,22 % | KRW 4.550,00 | KRW 4.625,00 | KRW 4.460,00 | 1,14K |
| 2026-06-16 | KRW 4.600,00 | -1,08 % | KRW 4.640,00 | KRW 4.650,00 | KRW 4.425,00 | 5,78K |
| 2026-06-15 | KRW 4.650,00 | -1,17 % | KRW 4.705,00 | KRW 4.715,00 | KRW 4.540,00 | 3,11K |
| 2026-06-12 | KRW 4.705,00 | +0,11 % | KRW 4.715,00 | KRW 4.720,00 | KRW 4.405,00 | 6,31K |
| 2026-06-11 | KRW 4.700,00 | +6,82 % | KRW 4.375,00 | KRW 4.700,00 | KRW 4.025,00 | 11,84K |
| 2026-06-10 | KRW 4.400,00 | -1,01 % | KRW 4.450,00 | KRW 4.485,00 | KRW 3.975,00 | 18,85K |
| 2026-06-09 | KRW 4.445,00 | -1,00 % | KRW 4.490,00 | KRW 4.495,00 | KRW 4.320,00 | 1,57K |
| 2026-06-08 | KRW 4.490,00 | -3,23 % | KRW 4.605,00 | KRW 4.605,00 | KRW 4.200,00 | 14,68K |
| 2026-06-05 | KRW 4.640,00 | +0,43 % | KRW 4.620,00 | KRW 4.730,00 | KRW 4.405,00 | 6,22K |
| 2026-06-04 | KRW 4.620,00 | +0,76 % | KRW 4.965,00 | KRW 4.965,00 | KRW 4.470,00 | 14,67K |
| 2026-06-02 | KRW 4.585,00 | +0,11 % | KRW 4.580,00 | KRW 4.620,00 | KRW 4.210,00 | 16,02K |
| 2026-06-01 | KRW 4.580,00 | -2,55 % | KRW 4.670,00 | KRW 4.740,00 | KRW 4.250,00 | 25,79K |
| 2026-05-29 | KRW 4.700,00 | -8,56 % | KRW 5.140,00 | KRW 5.260,00 | KRW 4.635,00 | 19,94K |
| 2026-05-28 | KRW 5.140,00 | -0,96 % | KRW 5.230,00 | KRW 5.650,00 | KRW 4.770,00 | 30,50K |
| 2026-05-27 | KRW 5.190,00 | -5,64 % | KRW 5.500,00 | KRW 5.790,00 | KRW 4.860,00 | 67,41K |
| 2026-05-26 | KRW 5.500,00 | +15,67 % | KRW 4.765,00 | KRW 5.740,00 | KRW 4.765,00 | 131,36K |
| 2026-05-22 | KRW 4.755,00 | +0,74 % | KRW 4.720,00 | KRW 4.880,00 | KRW 4.440,00 | 33,56K |