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 4.140,00 | +1,47 % | KRW 4.120,00 | KRW 4.155,00 | KRW 4.040,00 | 9,72K |
| 2026-10-01 | KRW 4.080,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.970,00 | 5,42K |
| 2026-09-30 | KRW 4.080,00 | 0,00 % | KRW 4.045,00 | KRW 4.110,00 | KRW 4.035,00 | 5,60K |
| 2026-09-29 | KRW 4.080,00 | 0,00 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.965,00 | 7,32K |
| 2026-09-28 | KRW 4.080,00 | +2,38 % | KRW 3.965,00 | KRW 4.100,00 | KRW 3.935,00 | 6,24K |
| 2026-09-23 | KRW 3.985,00 | -0,99 % | KRW 4.020,00 | KRW 4.032,00 | KRW 3.900,00 | 8,14K |
| 2026-09-22 | KRW 4.025,00 | +2,03 % | KRW 3.925,00 | KRW 4.025,00 | KRW 3.910,00 | 8,14K |
| 2026-09-21 | KRW 3.945,00 | -1,38 % | KRW 3.950,00 | KRW 3.995,00 | KRW 3.795,00 | 12,92K |
| 2026-09-18 | KRW 4.000,00 | -0,62 % | KRW 3.970,00 | KRW 4.025,00 | KRW 3.930,00 | 5,67K |
| 2026-09-17 | KRW 4.025,00 | +0,12 % | KRW 4.155,00 | KRW 4.155,00 | KRW 3.910,00 | 7,94K |
| 2026-09-16 | KRW 4.020,00 | -0,12 % | KRW 4.125,00 | KRW 4.125,00 | KRW 3.910,00 | 8,53K |
| 2026-09-15 | KRW 4.025,00 | -1,83 % | KRW 4.165,00 | KRW 4.165,00 | KRW 3.990,00 | 7,91K |
| 2026-09-14 | KRW 4.100,00 | +1,23 % | KRW 3.945,00 | KRW 4.140,00 | KRW 3.945,00 | 13,77K |
| 2026-09-11 | KRW 4.050,00 | +1,00 % | KRW 4.045,00 | KRW 4.115,00 | KRW 3.980,00 | 12,11K |
| 2026-09-10 | KRW 4.010,00 | +0,25 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.930,00 | 8,84K |
| 2026-09-09 | KRW 4.000,00 | -0,74 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.920,00 | 9,64K |
| 2026-09-08 | KRW 4.030,00 | -1,23 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.935,00 | 12,07K |
| 2026-09-07 | KRW 4.080,00 | +1,75 % | KRW 3.920,00 | KRW 4.100,00 | KRW 3.920,00 | 10,28K |
| 2026-09-04 | KRW 4.010,00 | +2,17 % | KRW 3.910,00 | KRW 4.045,00 | KRW 3.885,00 | 10,82K |
| 2026-09-03 | KRW 3.925,00 | +0,13 % | KRW 4.010,00 | KRW 4.035,00 | KRW 3.860,00 | 16,67K |
| 2026-09-02 | KRW 3.920,00 | -2,85 % | KRW 3.845,00 | KRW 3.985,00 | KRW 3.840,00 | 22,63K |
| 2026-09-01 | KRW 4.035,00 | -1,22 % | KRW 4.060,00 | KRW 4.115,00 | KRW 3.905,00 | 23,20K |
| 2026-08-31 | KRW 4.085,00 | -0,97 % | KRW 4.140,00 | KRW 4.140,00 | KRW 3.980,00 | 13,56K |
| 2026-08-28 | KRW 4.125,00 | +3,25 % | KRW 3.995,00 | KRW 4.145,00 | KRW 3.930,00 | 23,44K |
| 2026-08-27 | KRW 3.995,00 | +0,88 % | KRW 3.915,00 | KRW 4.030,00 | KRW 3.915,00 | 18,85K |
| 2026-08-26 | KRW 3.960,00 | -2,70 % | KRW 4.035,00 | KRW 4.100,00 | KRW 3.895,00 | 21,95K |
| 2026-08-25 | KRW 4.070,00 | -2,28 % | KRW 4.075,00 | KRW 4.120,00 | KRW 3.880,00 | 40,83K |
| 2026-08-24 | KRW 4.165,00 | +5,31 % | KRW 3.910,00 | KRW 4.165,00 | KRW 3.910,00 | 13,63K |
| 2026-08-21 | KRW 3.955,00 | -5,61 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.950,00 | 35,24K |
| 2026-08-20 | KRW 4.190,00 | +0,24 % | KRW 4.150,00 | KRW 4.395,00 | KRW 4.035,00 | 33,17K |
| 2026-08-19 | KRW 4.180,00 | -5,75 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.015,00 | 60,85K |
| 2026-08-18 | KRW 4.435,00 | +2,42 % | KRW 4.320,00 | KRW 4.650,00 | KRW 4.250,00 | 131,77K |
| 2026-08-14 | KRW 4.330,00 | -2,48 % | KRW 4.370,00 | KRW 4.535,00 | KRW 4.235,00 | 95,82K |
| 2026-08-13 | KRW 4.440,00 | +13,12 % | KRW 3.955,00 | KRW 4.880,00 | KRW 3.860,00 | 574,58K |
| 2026-08-12 | KRW 3.925,00 | +1,16 % | KRW 3.850,00 | KRW 3.945,00 | KRW 3.810,00 | 20,76K |
| 2026-08-11 | KRW 3.880,00 | +3,19 % | KRW 3.710,00 | KRW 3.900,00 | KRW 3.710,00 | 24,78K |
| 2026-08-10 | KRW 3.760,00 | +1,08 % | KRW 3.735,00 | KRW 3.880,00 | KRW 3.720,00 | 19,80K |
| 2026-08-07 | KRW 3.720,00 | -0,67 % | KRW 3.720,00 | KRW 3.850,00 | KRW 3.510,00 | 36,75K |
| 2026-08-06 | KRW 3.745,00 | -1,06 % | KRW 3.770,00 | KRW 4.100,00 | KRW 3.685,00 | 36,48K |
| 2026-08-05 | KRW 3.785,00 | -1,17 % | KRW 3.845,00 | KRW 3.985,00 | KRW 3.745,00 | 68,89K |
| 2026-08-04 | KRW 3.830,00 | +13,31 % | KRW 3.380,00 | KRW 4.290,00 | KRW 3.380,00 | 242,43K |
| 2026-08-03 | KRW 3.380,00 | +0,30 % | KRW 3.485,00 | KRW 3.575,00 | KRW 3.380,00 | 28,23K |
| 2026-07-31 | KRW 3.370,00 | +4,33 % | KRW 3.230,00 | KRW 3.480,00 | KRW 3.230,00 | 30,56K |
| 2026-07-30 | KRW 3.230,00 | -9,01 % | KRW 2.800,00 | KRW 3.580,00 | KRW 2.740,00 | 76,21K |
| 2026-07-29 | KRW 3.550,00 | -4,83 % | KRW 3.690,00 | KRW 4.040,00 | KRW 3.400,00 | 190,73K |
| 2026-07-28 | KRW 3.730,00 | +1,77 % | KRW 3.540,00 | KRW 4.280,00 | KRW 3.450,00 | 651,76K |
| 2026-07-27 | KRW 3.665,00 | +3,09 % | KRW 3.860,00 | KRW 4.620,00 | KRW 3.665,00 | 1,48M |
| 2026-07-24 | KRW 3.555,00 | -0,97 % | KRW 3.465,00 | KRW 3.585,00 | KRW 3.430,00 | 13,80K |
| 2026-07-23 | KRW 3.590,00 | +5,74 % | KRW 3.375,00 | KRW 3.590,00 | KRW 3.375,00 | 23,67K |
| 2026-07-22 | KRW 3.395,00 | +1,95 % | KRW 3.330,00 | KRW 3.545,00 | KRW 3.330,00 | 22,04K |
| 2026-07-21 | KRW 3.330,00 | +1,52 % | KRW 3.145,00 | KRW 3.465,00 | KRW 3.145,00 | 29,38K |
| 2026-07-20 | KRW 3.280,00 | -6,02 % | KRW 3.315,00 | KRW 3.580,00 | KRW 3.280,00 | 42,10K |
| 2026-07-16 | KRW 3.490,00 | -1,13 % | KRW 3.515,00 | KRW 3.630,00 | KRW 3.435,00 | 15,54K |
| 2026-07-15 | KRW 3.530,00 | +2,02 % | KRW 3.445,00 | KRW 3.650,00 | KRW 3.400,00 | 12,72K |
| 2026-07-14 | KRW 3.460,00 | -2,40 % | KRW 3.545,00 | KRW 3.630,00 | KRW 3.260,00 | 61,36K |
| 2026-07-13 | KRW 3.545,00 | -6,59 % | KRW 3.750,00 | KRW 3.800,00 | KRW 3.545,00 | 53,86K |
| 2026-07-10 | KRW 3.795,00 | +9,05 % | KRW 3.470,00 | KRW 3.865,00 | KRW 3.470,00 | 61,88K |
| 2026-07-09 | KRW 3.480,00 | -2,79 % | KRW 3.520,00 | KRW 3.780,00 | KRW 3.480,00 | 59,36K |
| 2026-07-08 | KRW 3.580,00 | -5,67 % | KRW 3.790,00 | KRW 3.805,00 | KRW 3.500,00 | 53,20K |
| 2026-07-07 | KRW 3.795,00 | -2,44 % | KRW 3.845,00 | KRW 4.030,00 | KRW 3.750,00 | 42,18K |
| 2026-07-06 | KRW 3.890,00 | +1,04 % | KRW 3.830,00 | KRW 3.990,00 | KRW 3.830,00 | 34,08K |
| 2026-07-03 | KRW 3.850,00 | -1,28 % | KRW 3.875,00 | KRW 3.950,00 | KRW 3.705,00 | 29,23K |
| 2026-07-02 | KRW 3.900,00 | -2,26 % | KRW 3.910,00 | KRW 4.010,00 | KRW 3.700,00 | 36,51K |
| 2026-07-01 | KRW 3.990,00 | +4,86 % | KRW 3.805,00 | KRW 4.120,00 | KRW 3.770,00 | 51,55K |
| 2026-06-30 | KRW 3.805,00 | -4,16 % | KRW 3.820,00 | KRW 4.090,00 | KRW 3.770,00 | 51,27K |
| 2026-06-29 | KRW 3.970,00 | +14,57 % | KRW 3.465,00 | KRW 4.010,00 | KRW 3.465,00 | 85,64K |
| 2026-06-26 | KRW 3.465,00 | -5,20 % | KRW 3.625,00 | KRW 3.655,00 | KRW 3.335,00 | 61,97K |
| 2026-06-25 | KRW 3.655,00 | -5,68 % | KRW 3.875,00 | KRW 4.075,00 | KRW 3.615,00 | 65,96K |
| 2026-06-24 | KRW 3.875,00 | -1,15 % | KRW 3.920,00 | KRW 4.150,00 | KRW 3.850,00 | 86,97K |
| 2026-06-23 | KRW 3.920,00 | -7,00 % | KRW 4.180,00 | KRW 4.240,00 | KRW 3.820,00 | 125,32K |
| 2026-06-22 | KRW 4.215,00 | -6,12 % | KRW 4.305,00 | KRW 4.495,00 | KRW 4.205,00 | 68,31K |
| 2026-06-19 | KRW 4.490,00 | -4,77 % | KRW 4.715,00 | KRW 4.785,00 | KRW 4.320,00 | 131,32K |
| 2026-06-18 | KRW 4.715,00 | -3,87 % | KRW 4.905,00 | KRW 4.995,00 | KRW 4.705,00 | 104,67K |
| 2026-06-17 | KRW 4.905,00 | 0,00 % | KRW 4.910,00 | KRW 5.100,00 | KRW 4.610,00 | 146,86K |
| 2026-06-16 | KRW 4.905,00 | -5,67 % | KRW 5.240,00 | KRW 5.390,00 | KRW 4.900,00 | 176,79K |
| 2026-06-15 | KRW 5.200,00 | -4,24 % | KRW 5.470,00 | KRW 5.640,00 | KRW 5.200,00 | 138,85K |
| 2026-06-12 | KRW 5.430,00 | -0,55 % | KRW 5.530,00 | KRW 5.800,00 | KRW 5.370,00 | 263,65K |
| 2026-06-11 | KRW 5.460,00 | -7,77 % | KRW 5.720,00 | KRW 5.940,00 | KRW 5.390,00 | 306,20K |
| 2026-06-10 | KRW 5.920,00 | -2,95 % | KRW 5.940,00 | KRW 6.630,00 | KRW 5.730,00 | 822 |
| 2026-06-09 | KRW 6.100,00 | +7,77 % | KRW 6.000,00 | KRW 7.070,00 | KRW 5.660,00 | 2,81M |
| 2026-06-08 | KRW 5.660,00 | -4,39 % | KRW 5.220,00 | KRW 7.250,00 | KRW 5.220,00 | 3,05M |
| 2026-06-05 | KRW 5.920,00 | -23,71 % | KRW 8.380,00 | KRW 9.640,00 | KRW 5.880,00 | 6,82M |
| 2026-06-04 | KRW 7.760,00 | +29,98 % | KRW 7.760,00 | KRW 7.760,00 | KRW 7.760,00 | 255,87K |
| 2026-06-02 | KRW 5.970,00 | +29,92 % | KRW 4.385,00 | KRW 5.970,00 | KRW 4.170,00 | 257,42K |
| 2026-06-01 | KRW 4.595,00 | -7,08 % | KRW 4.905,00 | KRW 5.030,00 | KRW 4.505,00 | 70,32K |
| 2026-05-29 | KRW 4.945,00 | -6,87 % | KRW 5.290,00 | KRW 5.410,00 | KRW 4.925,00 | 85,82K |
| 2026-05-28 | KRW 5.310,00 | -1,12 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.200,00 | 29,01K |
| 2026-05-27 | KRW 5.370,00 | -2,89 % | KRW 5.480,00 | KRW 5.680,00 | KRW 5.260,00 | 57,00K |
| 2026-05-26 | KRW 5.530,00 | -4,49 % | KRW 5.790,00 | KRW 5.840,00 | KRW 5.500,00 | 40,54K |
| 2026-05-22 | KRW 5.790,00 | +5,66 % | KRW 5.600,00 | KRW 5.860,00 | KRW 5.500,00 | 19,36K |