Markt geöffnet· · 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 2.755,00 | -1,08 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.745,00 | 3,37K |
| 2026-10-01 | KRW 2.785,00 | 0,00 % | KRW 2.850,00 | KRW 2.855,00 | KRW 2.730,00 | 26,10K |
| 2026-09-30 | KRW 2.785,00 | -0,18 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.755,00 | 9,90K |
| 2026-09-29 | KRW 2.790,00 | -0,36 % | KRW 2.770,00 | KRW 2.800,00 | KRW 2.740,00 | 32,44K |
| 2026-09-28 | KRW 2.800,00 | -0,53 % | KRW 2.865,00 | KRW 2.865,00 | KRW 2.785,00 | 8,04K |
| 2026-09-23 | KRW 2.815,00 | 0,00 % | KRW 2.815,00 | KRW 2.830,00 | KRW 2.800,00 | 4,26K |
| 2026-09-22 | KRW 2.815,00 | -0,53 % | KRW 2.825,00 | KRW 2.845,00 | KRW 2.800,00 | 33,04K |
| 2026-09-21 | KRW 2.830,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.770,00 | 33,21K |
| 2026-09-18 | KRW 2.830,00 | -0,53 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.825,00 | 18,74K |
| 2026-09-17 | KRW 2.845,00 | -0,87 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.790,00 | 61,55K |
| 2026-09-16 | KRW 2.870,00 | -0,17 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.845,00 | 16,24K |
| 2026-09-15 | KRW 2.875,00 | +0,17 % | KRW 2.835,00 | KRW 2.880,00 | KRW 2.820,00 | 44,75K |
| 2026-09-14 | KRW 2.870,00 | -0,17 % | KRW 2.875,00 | KRW 2.900,00 | KRW 2.835,00 | 42,12K |
| 2026-09-11 | KRW 2.875,00 | +0,35 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.820,00 | 75,47K |
| 2026-09-10 | KRW 2.865,00 | +6,11 % | KRW 2.690,00 | KRW 2.885,00 | KRW 2.690,00 | 138,23K |
| 2026-09-09 | KRW 2.700,00 | +0,75 % | KRW 2.685,00 | KRW 2.700,00 | KRW 2.670,00 | 47,88K |
| 2026-09-08 | KRW 2.680,00 | 0,00 % | KRW 2.665,00 | KRW 2.685,00 | KRW 2.655,00 | 30,07K |
| 2026-09-07 | KRW 2.680,00 | -1,65 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.660,00 | 32,42K |
| 2026-09-04 | KRW 2.725,00 | +0,93 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.690,00 | 3,30K |
| 2026-09-03 | KRW 2.700,00 | -0,37 % | KRW 2.690,00 | KRW 2.740,00 | KRW 2.675,00 | 38,74K |
| 2026-09-02 | KRW 2.710,00 | 0,00 % | KRW 2.720,00 | KRW 2.745,00 | KRW 2.680,00 | 42,21K |
| 2026-09-01 | KRW 2.710,00 | +0,56 % | KRW 2.695,00 | KRW 2.740,00 | KRW 2.680,00 | 131,49K |
| 2026-08-31 | KRW 2.695,00 | +1,13 % | KRW 2.650,00 | KRW 2.720,00 | KRW 2.625,00 | 307,69K |
| 2026-08-28 | KRW 2.665,00 | +0,19 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.635,00 | 10,30K |
| 2026-08-27 | KRW 2.660,00 | +1,53 % | KRW 2.620,00 | KRW 2.665,00 | KRW 2.600,00 | 21,69K |
| 2026-08-26 | KRW 2.620,00 | 0,00 % | KRW 2.600,00 | KRW 2.625,00 | KRW 2.590,00 | 12,56K |
| 2026-08-25 | KRW 2.620,00 | +1,75 % | KRW 2.590,00 | KRW 2.635,00 | KRW 2.550,00 | 8,39K |
| 2026-08-24 | KRW 2.575,00 | +0,59 % | KRW 2.570,00 | KRW 2.580,00 | KRW 2.535,00 | 33,98K |
| 2026-08-21 | KRW 2.560,00 | -0,19 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.540,00 | 18,90K |
| 2026-08-20 | KRW 2.565,00 | +0,20 % | KRW 2.560,00 | KRW 2.570,00 | KRW 2.525,00 | 62,73K |
| 2026-08-19 | KRW 2.560,00 | +0,79 % | KRW 2.540,00 | KRW 2.560,00 | KRW 2.495,00 | 44,44K |
| 2026-08-18 | KRW 2.540,00 | +0,59 % | KRW 2.525,00 | KRW 2.560,00 | KRW 2.470,00 | 46,53K |
| 2026-08-14 | KRW 2.525,00 | +3,48 % | KRW 2.490,00 | KRW 2.525,00 | KRW 2.410,00 | 48,20K |
| 2026-08-13 | KRW 2.440,00 | +0,21 % | KRW 2.485,00 | KRW 2.485,00 | KRW 2.420,00 | 26,49K |
| 2026-08-12 | KRW 2.435,00 | -1,02 % | KRW 2.460,00 | KRW 2.480,00 | KRW 2.415,00 | 24,92K |
| 2026-08-11 | KRW 2.460,00 | +2,07 % | KRW 2.410,00 | KRW 2.465,00 | KRW 2.410,00 | 47,50K |
| 2026-08-10 | KRW 2.410,00 | -0,82 % | KRW 2.410,00 | KRW 2.420,00 | KRW 2.385,00 | 25,02K |
| 2026-08-07 | KRW 2.430,00 | +1,46 % | KRW 2.400,00 | KRW 2.460,00 | KRW 2.375,00 | 16,85K |
| 2026-08-06 | KRW 2.395,00 | +2,13 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.340,00 | 105,37K |
| 2026-08-05 | KRW 2.345,00 | 0,00 % | KRW 2.335,00 | KRW 2.360,00 | KRW 2.320,00 | 42,89K |
| 2026-08-04 | KRW 2.345,00 | +2,85 % | KRW 2.285,00 | KRW 2.345,00 | KRW 2.275,00 | 39,11K |
| 2026-08-03 | KRW 2.280,00 | +0,44 % | KRW 2.255,00 | KRW 2.285,00 | KRW 2.250,00 | 25,96K |
| 2026-07-31 | KRW 2.270,00 | 0,00 % | KRW 2.290,00 | KRW 2.300,00 | KRW 2.245,00 | 26,18K |
| 2026-07-30 | KRW 2.270,00 | +0,89 % | KRW 2.250,00 | KRW 2.295,00 | KRW 2.245,00 | 33,94K |
| 2026-07-29 | KRW 2.250,00 | -1,75 % | KRW 2.265,00 | KRW 2.310,00 | KRW 2.215,00 | 135,05K |
| 2026-07-28 | KRW 2.290,00 | -1,08 % | KRW 2.300,00 | KRW 2.350,00 | KRW 2.250,00 | 97,89K |
| 2026-07-27 | KRW 2.315,00 | +1,09 % | KRW 2.295,00 | KRW 2.335,00 | KRW 2.275,00 | 76,40K |
| 2026-07-24 | KRW 2.290,00 | +0,22 % | KRW 2.225,00 | KRW 2.330,00 | KRW 2.220,00 | 130,71K |
| 2026-07-23 | KRW 2.285,00 | +2,24 % | KRW 2.235,00 | KRW 2.285,00 | KRW 2.210,00 | 31,70K |
| 2026-07-22 | KRW 2.235,00 | -0,22 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.205,00 | 28,83K |
| 2026-07-21 | KRW 2.240,00 | -0,22 % | KRW 2.205,00 | KRW 2.280,00 | KRW 2.170,00 | 27,93K |
| 2026-07-20 | KRW 2.245,00 | 0,00 % | KRW 2.245,00 | KRW 2.265,00 | KRW 2.195,00 | 9,15K |
| 2026-07-16 | KRW 2.245,00 | -1,75 % | KRW 2.275,00 | KRW 2.310,00 | KRW 2.210,00 | 30,97K |
| 2026-07-15 | KRW 2.285,00 | +0,66 % | KRW 2.250,00 | KRW 2.295,00 | KRW 2.205,00 | 104,12K |
| 2026-07-14 | KRW 2.270,00 | -1,09 % | KRW 2.280,00 | KRW 2.345,00 | KRW 2.250,00 | 46,51K |
| 2026-07-13 | KRW 2.295,00 | -0,43 % | KRW 2.285,00 | KRW 2.315,00 | KRW 2.260,00 | 45,95K |
| 2026-07-10 | KRW 2.305,00 | +2,44 % | KRW 2.250,00 | KRW 2.310,00 | KRW 2.250,00 | 78,03K |
| 2026-07-09 | KRW 2.250,00 | -3,23 % | KRW 2.335,00 | KRW 2.350,00 | KRW 2.230,00 | 88,86K |
| 2026-07-08 | KRW 2.325,00 | -0,21 % | KRW 2.330,00 | KRW 2.360,00 | KRW 2.270,00 | 123,42K |
| 2026-07-07 | KRW 2.330,00 | +1,75 % | KRW 2.285,00 | KRW 2.330,00 | KRW 2.250,00 | 49,83K |
| 2026-07-06 | KRW 2.290,00 | +0,44 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.215,00 | 23,69K |
| 2026-07-03 | KRW 2.280,00 | +2,70 % | KRW 2.210,00 | KRW 2.290,00 | KRW 2.170,00 | 50,29K |
| 2026-07-02 | KRW 2.220,00 | -1,99 % | KRW 2.235,00 | KRW 2.275,00 | KRW 2.200,00 | 41,32K |
| 2026-07-01 | KRW 2.265,00 | +0,89 % | KRW 2.250,00 | KRW 2.285,00 | KRW 2.210,00 | 29,76K |
| 2026-06-30 | KRW 2.245,00 | -0,44 % | KRW 2.245,00 | KRW 2.290,00 | KRW 2.230,00 | 55,59K |
| 2026-06-29 | KRW 2.255,00 | +0,89 % | KRW 2.200,00 | KRW 2.280,00 | KRW 2.200,00 | 103,37K |
| 2026-06-26 | KRW 2.235,00 | +0,22 % | KRW 2.200,00 | KRW 2.260,00 | KRW 2.150,00 | 359,68K |
| 2026-06-25 | KRW 2.230,00 | -4,29 % | KRW 2.280,00 | KRW 2.330,00 | KRW 2.205,00 | 633,29K |
| 2026-06-24 | KRW 2.330,00 | -1,48 % | KRW 2.320,00 | KRW 2.350,00 | KRW 2.255,00 | 281,15K |
| 2026-06-23 | KRW 2.365,00 | -2,47 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.230,00 | 136,32K |
| 2026-06-22 | KRW 2.425,00 | -0,21 % | KRW 2.430,00 | KRW 2.455,00 | KRW 2.395,00 | 58,24K |
| 2026-06-19 | KRW 2.430,00 | -3,38 % | KRW 2.485,00 | KRW 2.490,00 | KRW 2.420,00 | 109,23K |
| 2026-06-18 | KRW 2.515,00 | -1,95 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.480,00 | 102,90K |
| 2026-06-17 | KRW 2.565,00 | +0,39 % | KRW 2.555,00 | KRW 2.565,00 | KRW 2.515,00 | 60,94K |
| 2026-06-16 | KRW 2.555,00 | +0,20 % | KRW 2.555,00 | KRW 2.605,00 | KRW 2.520,00 | 69,75K |
| 2026-06-15 | KRW 2.550,00 | +0,20 % | KRW 2.550,00 | KRW 2.570,00 | KRW 2.500,00 | 44,80K |
| 2026-06-12 | KRW 2.545,00 | +1,80 % | KRW 2.505,00 | KRW 2.600,00 | KRW 2.480,00 | 76,71K |
| 2026-06-11 | KRW 2.500,00 | -0,20 % | KRW 2.500,00 | KRW 2.510,00 | KRW 2.450,00 | 134,11K |
| 2026-06-10 | KRW 2.505,00 | -1,96 % | KRW 2.535,00 | KRW 2.550,00 | KRW 2.445,00 | 183,47K |
| 2026-06-09 | KRW 2.555,00 | -3,58 % | KRW 2.570,00 | KRW 2.605,00 | KRW 2.520,00 | 77,70K |
| 2026-06-08 | KRW 2.650,00 | -0,75 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.470,00 | 110,44K |
| 2026-06-05 | KRW 2.670,00 | +3,69 % | KRW 2.575,00 | KRW 2.690,00 | KRW 2.495,00 | 374,91K |
| 2026-06-04 | KRW 2.575,00 | -0,19 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.510,00 | 31,71K |
| 2026-06-02 | KRW 2.580,00 | +0,78 % | KRW 2.560,00 | KRW 2.600,00 | KRW 2.495,00 | 69,37K |
| 2026-06-01 | KRW 2.560,00 | -1,73 % | KRW 2.605,00 | KRW 2.615,00 | KRW 2.485,00 | 90,45K |
| 2026-05-29 | KRW 2.605,00 | -3,16 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.570,00 | 84,06K |
| 2026-05-28 | KRW 2.690,00 | -0,19 % | KRW 2.655,00 | KRW 2.720,00 | KRW 2.585,00 | 103,96K |
| 2026-05-27 | KRW 2.695,00 | +2,67 % | KRW 2.625,00 | KRW 2.705,00 | KRW 2.575,00 | 497,33K |
| 2026-05-26 | KRW 2.625,00 | 0,00 % | KRW 2.630,00 | KRW 2.670,00 | KRW 2.625,00 | 92,10K |
| 2026-05-22 | KRW 2.625,00 | +0,96 % | KRW 2.620,00 | KRW 2.650,00 | KRW 2.595,00 | 31,41K |