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 3.850,00 | +0,65 % | KRW 3.820,00 | KRW 3.865,00 | KRW 3.805,00 | 36,65K |
| 2026-09-30 | KRW 3.825,00 | -0,13 % | KRW 3.825,00 | KRW 3.830,00 | KRW 3.790,00 | 19,09K |
| 2026-09-29 | KRW 3.830,00 | +0,13 % | KRW 3.790,00 | KRW 3.835,00 | KRW 3.790,00 | 30,94K |
| 2026-09-28 | KRW 3.825,00 | +0,39 % | KRW 3.840,00 | KRW 3.840,00 |
| KRW 3.785,00 |
| 14,85K |
| 2026-09-23 | KRW 3.810,00 | +0,13 % | KRW 3.805,00 | KRW 3.820,00 | KRW 3.755,00 | 26,60K |
| 2026-09-22 | KRW 3.805,00 | 0,00 % | KRW 3.805,00 | KRW 3.815,00 | KRW 3.770,00 | 22,12K |
| 2026-09-21 | KRW 3.805,00 | -0,52 % | KRW 3.825,00 | KRW 3.825,00 | KRW 3.755,00 | 34,41K |
| 2026-09-18 | KRW 3.825,00 | +0,13 % | KRW 3.815,00 | KRW 3.840,00 | KRW 3.805,00 | 25,00K |
| 2026-09-17 | KRW 3.820,00 | -0,13 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.780,00 | 52,53K |
| 2026-09-16 | KRW 3.825,00 | -0,52 % | KRW 3.845,00 | KRW 3.880,00 | KRW 3.815,00 | 17,87K |
| 2026-09-15 | KRW 3.845,00 | 0,00 % | KRW 3.800,00 | KRW 3.895,00 | KRW 3.800,00 | 35,71K |
| 2026-09-14 | KRW 3.845,00 | +0,13 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.825,00 | 18,99K |
| 2026-09-11 | KRW 3.840,00 | +0,26 % | KRW 3.800,00 | KRW 3.880,00 | KRW 3.800,00 | 38,51K |
| 2026-09-10 | KRW 3.830,00 | +0,79 % | KRW 3.805,00 | KRW 3.850,00 | KRW 3.775,00 | 22,37K |
| 2026-09-09 | KRW 3.800,00 | +0,40 % | KRW 3.795,00 | KRW 3.830,00 | KRW 3.775,00 | 18,15K |
| 2026-09-08 | KRW 3.785,00 | -0,39 % | KRW 3.800,00 | KRW 3.885,00 | KRW 3.775,00 | 71,37K |
| 2026-09-07 | KRW 3.800,00 | 0,00 % | KRW 3.805,00 | KRW 3.920,00 | KRW 3.795,00 | 39,55K |
| 2026-09-04 | KRW 3.800,00 | 0,00 % | KRW 3.840,00 | KRW 3.850,00 | KRW 3.795,00 | 17,11K |
| 2026-09-03 | KRW 3.800,00 | -1,04 % | KRW 3.860,00 | KRW 3.870,00 | KRW 3.785,00 | 38,89K |
| 2026-09-02 | KRW 3.840,00 | -0,13 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.815,00 | 22,46K |
| 2026-09-01 | KRW 3.845,00 | +0,39 % | KRW 3.825,00 | KRW 3.850,00 | KRW 3.810,00 | 41,67K |
| 2026-08-31 | KRW 3.830,00 | +0,13 % | KRW 3.825,00 | KRW 3.835,00 | KRW 3.775,00 | 23,64K |
| 2026-08-28 | KRW 3.825,00 | +0,66 % | KRW 3.800,00 | KRW 3.830,00 | KRW 3.745,00 | 52,76K |
| 2026-08-27 | KRW 3.800,00 | -1,04 % | KRW 3.840,00 | KRW 3.850,00 | KRW 3.755,00 | 45,18K |
| 2026-08-26 | KRW 3.840,00 | 0,00 % | KRW 3.840,00 | KRW 3.855,00 | KRW 3.770,00 | 49,75K |
| 2026-08-25 | KRW 3.840,00 | +1,32 % | KRW 3.830,00 | KRW 3.865,00 | KRW 3.785,00 | 31,77K |
| 2026-08-24 | KRW 3.790,00 | +0,53 % | KRW 3.805,00 | KRW 3.835,00 | KRW 3.765,00 | 54,39K |
| 2026-08-21 | KRW 3.770,00 | -0,79 % | KRW 3.770,00 | KRW 3.800,00 | KRW 3.715,00 | 31,53K |
| 2026-08-20 | KRW 3.800,00 | -0,39 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.745,00 | 56,64K |
| 2026-08-19 | KRW 3.815,00 | -0,39 % | KRW 3.815,00 | KRW 3.825,00 | KRW 3.700,00 | 39,11K |
| 2026-08-18 | KRW 3.830,00 | -1,16 % | KRW 3.870,00 | KRW 3.895,00 | KRW 3.790,00 | 53,86K |
| 2026-08-14 | KRW 3.875,00 | +1,04 % | KRW 3.850,00 | KRW 3.905,00 | KRW 3.840,00 | 25,50K |
| 2026-08-13 | KRW 3.835,00 | -1,29 % | KRW 3.885,00 | KRW 3.915,00 | KRW 3.820,00 | 58,99K |
| 2026-08-12 | KRW 3.885,00 | +0,13 % | KRW 3.920,00 | KRW 3.930,00 | KRW 3.830,00 | 57,11K |
| 2026-08-11 | KRW 3.880,00 | +1,97 % | KRW 3.835,00 | KRW 3.895,00 | KRW 3.795,00 | 80,73K |
| 2026-08-10 | KRW 3.805,00 | +0,66 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.740,00 | 49,42K |
| 2026-08-07 | KRW 3.780,00 | +1,75 % | KRW 3.720,00 | KRW 3.800,00 | KRW 3.720,00 | 61,03K |
| 2026-08-06 | KRW 3.715,00 | -0,80 % | KRW 3.740,00 | KRW 3.750,00 | KRW 3.695,00 | 25,46K |
| 2026-08-05 | KRW 3.745,00 | +0,94 % | KRW 3.720,00 | KRW 3.760,00 | KRW 3.690,00 | 92,18K |
| 2026-08-04 | KRW 3.710,00 | +1,23 % | KRW 3.640,00 | KRW 3.730,00 | KRW 3.640,00 | 40,17K |
| 2026-08-03 | KRW 3.665,00 | -0,68 % | KRW 3.705,00 | KRW 3.730,00 | KRW 3.605,00 | 79,62K |
| 2026-07-31 | KRW 3.690,00 | +1,51 % | KRW 3.635,00 | KRW 3.695,00 | KRW 3.580,00 | 64,28K |
| 2026-07-30 | KRW 3.635,00 | +3,86 % | KRW 3.495,00 | KRW 3.690,00 | KRW 3.495,00 | 103,31K |
| 2026-07-29 | KRW 3.500,00 | -0,85 % | KRW 3.510,00 | KRW 3.675,00 | KRW 3.495,00 | 162,83K |
| 2026-07-28 | KRW 3.530,00 | -4,47 % | KRW 3.635,00 | KRW 3.710,00 | KRW 3.530,00 | 50,48K |
| 2026-07-27 | KRW 3.695,00 | +1,93 % | KRW 3.650,00 | KRW 3.730,00 | KRW 3.645,00 | 61,11K |
| 2026-07-24 | KRW 3.625,00 | +0,83 % | KRW 3.595,00 | KRW 3.665,00 | KRW 3.595,00 | 60,11K |
| 2026-07-23 | KRW 3.595,00 | +2,57 % | KRW 3.505,00 | KRW 3.630,00 | KRW 3.500,00 | 72,17K |
| 2026-07-22 | KRW 3.505,00 | -0,71 % | KRW 3.535,00 | KRW 3.585,00 | KRW 3.495,00 | 69,50K |
| 2026-07-21 | KRW 3.530,00 | -2,75 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.500,00 | 81,53K |
| 2026-07-20 | KRW 3.630,00 | -0,55 % | KRW 3.600,00 | KRW 3.650,00 | KRW 3.555,00 | 57,93K |
| 2026-07-16 | KRW 3.650,00 | +0,97 % | KRW 3.650,00 | KRW 3.690,00 | KRW 3.575,00 | 104,11K |
| 2026-07-15 | KRW 3.615,00 | +0,28 % | KRW 3.605,00 | KRW 3.690,00 | KRW 3.600,00 | 40,96K |
| 2026-07-14 | KRW 3.605,00 | -1,64 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.565,00 | 193,40K |
| 2026-07-13 | KRW 3.665,00 | -2,01 % | KRW 3.740,00 | KRW 3.780,00 | KRW 3.650,00 | 108,48K |
| 2026-07-10 | KRW 3.740,00 | +1,63 % | KRW 3.680,00 | KRW 3.790,00 | KRW 3.680,00 | 63,00K |
| 2026-07-09 | KRW 3.680,00 | -1,34 % | KRW 3.700,00 | KRW 3.750,00 | KRW 3.635,00 | 91,04K |
| 2026-07-08 | KRW 3.730,00 | -1,06 % | KRW 3.780,00 | KRW 3.800,00 | KRW 3.670,00 | 100,55K |
| 2026-07-07 | KRW 3.770,00 | 0,00 % | KRW 3.765,00 | KRW 3.810,00 | KRW 3.695,00 | 89,76K |
| 2026-07-06 | KRW 3.770,00 | +0,94 % | KRW 3.780,00 | KRW 3.790,00 | KRW 3.660,00 | 80,32K |
| 2026-07-03 | KRW 3.735,00 | -0,13 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.600,00 | 220,37K |
| 2026-07-02 | KRW 3.740,00 | 0,00 % | KRW 3.710,00 | KRW 3.785,00 | KRW 3.640,00 | 94,12K |
| 2026-07-01 | KRW 3.740,00 | +1,49 % | KRW 3.690,00 | KRW 3.800,00 | KRW 3.670,00 | 58,48K |
| 2026-06-30 | KRW 3.685,00 | -1,73 % | KRW 3.780,00 | KRW 3.810,00 | KRW 3.685,00 | 55,52K |
| 2026-06-29 | KRW 3.750,00 | +2,88 % | KRW 3.500,00 | KRW 3.770,00 | KRW 3.500,00 | 111,01K |
| 2026-06-26 | KRW 3.645,00 | -1,88 % | KRW 3.715,00 | KRW 3.715,00 | KRW 3.565,00 | 144,70K |
| 2026-06-25 | KRW 3.715,00 | -2,11 % | KRW 3.690,00 | KRW 3.820,00 | KRW 3.650,00 | 141,04K |
| 2026-06-24 | KRW 3.795,00 | +3,41 % | KRW 3.670,00 | KRW 3.795,00 | KRW 3.655,00 | 80,35K |
| 2026-06-23 | KRW 3.670,00 | -4,55 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.650,00 | 136,59K |
| 2026-06-22 | KRW 3.845,00 | -2,41 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.815,00 | 91,66K |
| 2026-06-19 | KRW 3.940,00 | -1,38 % | KRW 3.950,00 | KRW 4.000,00 | KRW 3.855,00 | 154,05K |
| 2026-06-18 | KRW 3.995,00 | -1,60 % | KRW 4.060,00 | KRW 4.065,00 | KRW 3.960,00 | 150,43K |
| 2026-06-17 | KRW 4.060,00 | 0,00 % | KRW 4.060,00 | KRW 4.095,00 | KRW 4.020,00 | 141,65K |
| 2026-06-16 | KRW 4.060,00 | +0,50 % | KRW 4.045,00 | KRW 4.130,00 | KRW 3.980,00 | 147,12K |
| 2026-06-15 | KRW 4.040,00 | -0,62 % | KRW 4.075,00 | KRW 4.155,00 | KRW 4.000,00 | 207,94K |
| 2026-06-12 | KRW 4.065,00 | +1,63 % | KRW 4.185,00 | KRW 4.185,00 | KRW 4.010,00 | 384,96K |
| 2026-06-11 | KRW 4.000,00 | -2,44 % | KRW 4.105,00 | KRW 4.375,00 | KRW 3.935,00 | 622,18K |
| 2026-06-10 | KRW 4.100,00 | -3,07 % | KRW 4.160,00 | KRW 4.270,00 | KRW 3.800,00 | 9 |
| 2026-06-09 | KRW 4.230,00 | +7,22 % | KRW 3.945,00 | KRW 4.265,00 | KRW 3.945,00 | 291,85K |
| 2026-06-08 | KRW 3.945,00 | -2,47 % | KRW 3.995,00 | KRW 4.040,00 | KRW 3.850,00 | 153,53K |
| 2026-06-05 | KRW 4.045,00 | +0,37 % | KRW 4.065,00 | KRW 4.065,00 | KRW 3.930,00 | 104,28K |
| 2026-06-04 | KRW 4.030,00 | -0,37 % | KRW 4.045,00 | KRW 4.070,00 | KRW 3.995,00 | 102,99K |
| 2026-06-02 | KRW 4.045,00 | -1,10 % | KRW 4.055,00 | KRW 4.090,00 | KRW 3.990,00 | 130,11K |
| 2026-06-01 | KRW 4.090,00 | +1,49 % | KRW 4.035,00 | KRW 4.185,00 | KRW 4.035,00 | 163,69K |
| 2026-05-29 | KRW 4.030,00 | -1,71 % | KRW 4.105,00 | KRW 4.120,00 | KRW 4.010,00 | 121,69K |
| 2026-05-28 | KRW 4.100,00 | -0,36 % | KRW 4.150,00 | KRW 4.155,00 | KRW 4.015,00 | 152,16K |
| 2026-05-27 | KRW 4.115,00 | -0,72 % | KRW 4.145,00 | KRW 4.150,00 | KRW 4.075,00 | 126,35K |
| 2026-05-26 | KRW 4.145,00 | -0,96 % | KRW 4.190,00 | KRW 4.220,00 | KRW 4.115,00 | 115,55K |
| 2026-05-22 | KRW 4.185,00 | +2,32 % | KRW 4.105,00 | KRW 4.215,00 | KRW 4.095,00 | 116,36K |
| 2026-05-21 | KRW 4.090,00 | -0,12 % | KRW 4.145,00 | KRW 4.180,00 | KRW 4.080,00 | 173,98K |