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 3.270,00 | +3,32 % | KRW 3.165,00 | KRW 3.280,00 | KRW 3.160,00 | 355,89K |
| 2026-10-01 | KRW 3.165,00 | +3,94 % | KRW 3.040,00 | KRW 3.190,00 | KRW 3.025,00 | 498,29K |
| 2026-09-30 | KRW 3.045,00 | -0,81 % | KRW 3.070,00 | KRW 3.095,00 | KRW 3.015,00 | 273,06K |
| 2026-09-29 | KRW 3.070,00 | -1,76 % | KRW 3.115,00 | KRW 3.125,00 | KRW 3.030,00 | 261,94K |
| 2026-09-28 | KRW 3.125,00 | +1,63 % | KRW 3.090,00 | KRW 3.175,00 | KRW 2.990,00 | 377,32K |
| 2026-09-23 | KRW 3.075,00 | +0,82 % | KRW 3.060,00 | KRW 3.140,00 | KRW 3.025,00 | 539,11K |
| 2026-09-22 | KRW 3.050,00 | +4,45 % | KRW 2.925,00 | KRW 3.075,00 | KRW 2.895,00 | 658,60K |
| 2026-09-21 | KRW 2.920,00 | -0,34 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.820,00 | 245,03K |
| 2026-09-18 | KRW 2.930,00 | -2,01 % | KRW 2.990,00 | KRW 3.010,00 | KRW 2.922,00 | 260,97K |
| 2026-09-17 | KRW 2.990,00 | +3,10 % | KRW 2.930,00 | KRW 3.035,00 | KRW 2.860,00 | 392,21K |
| 2026-09-16 | KRW 2.900,00 | +1,58 % | KRW 2.855,00 | KRW 2.900,00 | KRW 2.825,00 | 187,20K |
| 2026-09-15 | KRW 2.855,00 | -3,87 % | KRW 2.950,00 | KRW 2.965,00 | KRW 2.840,00 | 400,09K |
| 2026-09-14 | KRW 2.970,00 | +6,83 % | KRW 2.785,00 | KRW 3.050,00 | KRW 2.755,00 | 1,27M |
| 2026-09-11 | KRW 2.780,00 | -2,80 % | KRW 2.860,00 | KRW 2.875,00 | KRW 2.770,00 | 224,93K |
| 2026-09-10 | KRW 2.860,00 | +1,42 % | KRW 2.790,00 | KRW 2.865,00 | KRW 2.790,00 | 163,99K |
| 2026-09-09 | KRW 2.820,00 | -0,35 % | KRW 2.835,00 | KRW 2.845,00 | KRW 2.785,00 | 163,78K |
| 2026-09-08 | KRW 2.830,00 | +2,17 % | KRW 2.770,00 | KRW 2.850,00 | KRW 2.755,00 | 394,44K |
| 2026-09-07 | KRW 2.770,00 | +2,97 % | KRW 2.700,00 | KRW 2.840,00 | KRW 2.660,00 | 522,48K |
| 2026-09-04 | KRW 2.690,00 | +6,53 % | KRW 2.560,00 | KRW 2.720,00 | KRW 2.545,00 | 504,94K |
| 2026-09-03 | KRW 2.525,00 | -1,94 % | KRW 2.580,00 | KRW 2.600,00 | KRW 2.510,00 | 226,08K |
| 2026-09-02 | KRW 2.575,00 | -0,96 % | KRW 2.580,00 | KRW 2.640,00 | KRW 2.550,00 | 206,34K |
| 2026-09-01 | KRW 2.600,00 | +0,19 % | KRW 2.565,00 | KRW 2.625,00 | KRW 2.565,00 | 156,31K |
| 2026-08-31 | KRW 2.595,00 | -1,33 % | KRW 2.605,00 | KRW 2.620,00 | KRW 2.550,00 | 99,39K |
| 2026-08-28 | KRW 2.630,00 | +0,19 % | KRW 2.625,00 | KRW 2.630,00 | KRW 2.580,00 | 107,66K |
| 2026-08-27 | KRW 2.625,00 | +1,94 % | KRW 2.595,00 | KRW 2.650,00 | KRW 2.545,00 | 196,13K |
| 2026-08-26 | KRW 2.575,00 | -3,01 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.555,00 | 205,26K |
| 2026-08-25 | KRW 2.655,00 | +6,41 % | KRW 2.495,00 | KRW 2.675,00 | KRW 2.450,00 | 594,81K |
| 2026-08-24 | KRW 2.495,00 | +3,74 % | KRW 2.460,00 | KRW 2.515,00 | KRW 2.395,00 | 349,85K |
| 2026-08-21 | KRW 2.405,00 | +0,63 % | KRW 2.390,00 | KRW 2.470,00 | KRW 2.330,00 | 363,27K |
| 2026-08-20 | KRW 2.390,00 | +4,14 % | KRW 2.310,00 | KRW 2.450,00 | KRW 2.300,00 | 358,49K |
| 2026-08-19 | KRW 2.295,00 | -1,50 % | KRW 2.290,00 | KRW 2.330,00 | KRW 2.270,00 | 218,00K |
| 2026-08-18 | KRW 2.330,00 | -2,92 % | KRW 2.400,00 | KRW 2.420,00 | KRW 2.315,00 | 252,67K |
| 2026-08-14 | KRW 2.400,00 | +1,05 % | KRW 2.400,00 | KRW 2.445,00 | KRW 2.365,00 | 178,42K |
| 2026-08-13 | KRW 2.375,00 | -2,26 % | KRW 2.415,00 | KRW 2.445,00 | KRW 2.375,00 | 214,58K |
| 2026-08-12 | KRW 2.430,00 | +0,21 % | KRW 2.450,00 | KRW 2.465,00 | KRW 2.410,00 | 123,04K |
| 2026-08-11 | KRW 2.425,00 | 0,00 % | KRW 2.430,00 | KRW 2.455,00 | KRW 2.395,00 | 171,12K |
| 2026-08-10 | KRW 2.425,00 | +0,62 % | KRW 2.435,00 | KRW 2.455,00 | KRW 2.385,00 | 309,20K |
| 2026-08-07 | KRW 2.410,00 | -0,21 % | KRW 2.405,00 | KRW 2.450,00 | KRW 2.370,00 | 109,08K |
| 2026-08-06 | KRW 2.415,00 | -0,62 % | KRW 2.430,00 | KRW 2.460,00 | KRW 2.385,00 | 134,25K |
| 2026-08-05 | KRW 2.430,00 | +1,67 % | KRW 2.440,00 | KRW 2.475,00 | KRW 2.410,00 | 271,85K |
| 2026-08-04 | KRW 2.390,00 | +5,05 % | KRW 2.290,00 | KRW 2.420,00 | KRW 2.290,00 | 309,56K |
| 2026-08-03 | KRW 2.275,00 | 0,00 % | KRW 2.260,00 | KRW 2.355,00 | KRW 2.260,00 | 250,80K |
| 2026-07-31 | KRW 2.275,00 | +4,60 % | KRW 2.210,00 | KRW 2.285,00 | KRW 2.175,00 | 381,74K |
| 2026-07-30 | KRW 2.175,00 | -0,68 % | KRW 2.170,00 | KRW 2.240,00 | KRW 2.150,00 | 364,74K |
| 2026-07-29 | KRW 2.190,00 | -3,31 % | KRW 2.265,00 | KRW 2.325,00 | KRW 2.150,00 | 455,67K |
| 2026-07-28 | KRW 2.265,00 | -5,43 % | KRW 2.355,00 | KRW 2.385,00 | KRW 2.245,00 | 491,33K |
| 2026-07-27 | KRW 2.395,00 | +1,27 % | KRW 2.360,00 | KRW 2.405,00 | KRW 2.330,00 | 173,75K |
| 2026-07-24 | KRW 2.365,00 | -1,66 % | KRW 2.385,00 | KRW 2.480,00 | KRW 2.350,00 | 406,23K |
| 2026-07-23 | KRW 2.405,00 | -7,68 % | KRW 2.515,00 | KRW 2.545,00 | KRW 2.370,00 | 1,02M |
| 2026-07-22 | KRW 2.605,00 | +2,56 % | KRW 2.545,00 | KRW 2.660,00 | KRW 2.410,00 | 1,54M |
| 2026-07-21 | KRW 2.540,00 | +3,89 % | KRW 2.445,00 | KRW 2.540,00 | KRW 2.420,00 | 414,80K |
| 2026-07-20 | KRW 2.445,00 | +2,09 % | KRW 2.360,00 | KRW 2.510,00 | KRW 2.350,00 | 305,68K |
| 2026-07-16 | KRW 2.395,00 | +0,63 % | KRW 2.340,00 | KRW 2.460,00 | KRW 2.340,00 | 351,43K |
| 2026-07-15 | KRW 2.380,00 | +4,62 % | KRW 2.295,00 | KRW 2.415,00 | KRW 2.295,00 | 183,57K |
| 2026-07-14 | KRW 2.275,00 | -0,22 % | KRW 2.270,00 | KRW 2.320,00 | KRW 2.220,00 | 226,50K |
| 2026-07-13 | KRW 2.280,00 | -3,39 % | KRW 2.350,00 | KRW 2.390,00 | KRW 2.270,00 | 223,05K |
| 2026-07-10 | KRW 2.360,00 | +1,29 % | KRW 2.340,00 | KRW 2.395,00 | KRW 2.310,00 | 183,21K |
| 2026-07-09 | KRW 2.330,00 | +1,30 % | KRW 2.300,00 | KRW 2.390,00 | KRW 2.285,00 | 205,53K |
| 2026-07-08 | KRW 2.300,00 | -2,34 % | KRW 2.330,00 | KRW 2.360,00 | KRW 2.260,00 | 380,65K |
| 2026-07-07 | KRW 2.355,00 | -2,69 % | KRW 2.400,00 | KRW 2.420,00 | KRW 2.295,00 | 316,11K |
| 2026-07-06 | KRW 2.420,00 | -1,22 % | KRW 2.455,00 | KRW 2.460,00 | KRW 2.360,00 | 202,21K |
| 2026-07-03 | KRW 2.450,00 | +1,24 % | KRW 2.400,00 | KRW 2.470,00 | KRW 2.335,00 | 242,89K |
| 2026-07-02 | KRW 2.420,00 | 0,00 % | KRW 2.390,00 | KRW 2.485,00 | KRW 2.300,00 | 360,92K |
| 2026-07-01 | KRW 2.420,00 | +1,04 % | KRW 2.390,00 | KRW 2.450,00 | KRW 2.355,00 | 328,58K |
| 2026-06-30 | KRW 2.395,00 | -4,01 % | KRW 2.495,00 | KRW 2.510,00 | KRW 2.350,00 | 449,62K |
| 2026-06-29 | KRW 2.495,00 | +2,25 % | KRW 2.420,00 | KRW 2.520,00 | KRW 2.410,00 | 359,15K |
| 2026-06-26 | KRW 2.440,00 | -3,56 % | KRW 2.500,00 | KRW 2.560,00 | KRW 2.400,00 | 440,80K |
| 2026-06-25 | KRW 2.530,00 | -5,77 % | KRW 2.710,00 | KRW 2.765,00 | KRW 2.515,00 | 477,95K |
| 2026-06-24 | KRW 2.685,00 | +0,94 % | KRW 2.620,00 | KRW 2.750,00 | KRW 2.620,00 | 282,47K |
| 2026-06-23 | KRW 2.660,00 | -5,67 % | KRW 2.755,00 | KRW 2.810,00 | KRW 2.660,00 | 585,61K |
| 2026-06-22 | KRW 2.820,00 | -3,26 % | KRW 2.870,00 | KRW 2.935,00 | KRW 2.800,00 | 452,54K |
| 2026-06-19 | KRW 2.915,00 | -2,35 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.800,00 | 986,51K |
| 2026-06-18 | KRW 2.985,00 | -3,08 % | KRW 3.120,00 | KRW 3.125,00 | KRW 2.950,00 | 627,98K |
| 2026-06-17 | KRW 3.080,00 | +2,67 % | KRW 2.995,00 | KRW 3.155,00 | KRW 2.940,00 | 655,68K |
| 2026-06-16 | KRW 3.000,00 | -1,32 % | KRW 3.040,00 | KRW 3.080,00 | KRW 2.965,00 | 498,30K |
| 2026-06-15 | KRW 3.040,00 | -2,88 % | KRW 3.215,00 | KRW 3.280,00 | KRW 3.020,00 | 678,67K |
| 2026-06-12 | KRW 3.130,00 | +3,30 % | KRW 3.010,00 | KRW 3.310,00 | KRW 3.010,00 | 1,44M |
| 2026-06-11 | KRW 3.030,00 | +3,95 % | KRW 2.915,00 | KRW 3.125,00 | KRW 2.840,00 | 1,06M |
| 2026-06-10 | KRW 2.915,00 | -4,89 % | KRW 3.060,00 | KRW 3.165,00 | KRW 2.840,00 | 664 |
| 2026-06-09 | KRW 3.065,00 | +8,11 % | KRW 2.820,00 | KRW 3.415,00 | KRW 2.790,00 | 4,38M |
| 2026-06-08 | KRW 2.835,00 | +17,63 % | KRW 2.280,00 | KRW 3.070,00 | KRW 2.255,00 | 5,06M |
| 2026-06-05 | KRW 2.410,00 | -6,95 % | KRW 2.575,00 | KRW 2.585,00 | KRW 2.400,00 | 818,91K |
| 2026-06-04 | KRW 2.590,00 | -7,66 % | KRW 2.875,00 | KRW 3.000,00 | KRW 2.565,00 | 2,23M |
| 2026-06-02 | KRW 2.805,00 | +2,75 % | KRW 2.730,00 | KRW 2.850,00 | KRW 2.580,00 | 1,09M |
| 2026-06-01 | KRW 2.730,00 | +1,11 % | KRW 2.710,00 | KRW 2.735,00 | KRW 2.530,00 | 594,39K |
| 2026-05-29 | KRW 2.700,00 | -7,38 % | KRW 2.905,00 | KRW 2.965,00 | KRW 2.665,00 | 1,27M |
| 2026-05-28 | KRW 2.915,00 | +0,17 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.845,00 | 735,94K |
| 2026-05-27 | KRW 2.910,00 | -2,51 % | KRW 2.985,00 | KRW 3.000,00 | KRW 2.800,00 | 778,70K |
| 2026-05-26 | KRW 2.985,00 | 0,00 % | KRW 3.220,00 | KRW 3.300,00 | KRW 2.935,00 | 1,71M |
| 2026-05-22 | KRW 2.985,00 | -0,17 % | KRW 2.990,00 | KRW 3.095,00 | KRW 2.900,00 | 834,62K |