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 3.970,00 | +18,86 % | KRW 3.365,00 | KRW 4.250,00 | KRW 3.260,00 | 7,05M |
| 2026-10-01 | KRW 3.340,00 | -1,18 % | KRW 3.455,00 | KRW 3.510,00 | KRW 3.260,00 | 478,94K |
| 2026-09-30 | KRW 3.380,00 | +3,68 % | KRW 3.310,00 | KRW 3.735,00 | KRW 3.310,00 | 2,82M |
| 2026-09-29 | KRW 3.260,00 | -6,72 % | KRW 3.485,00 | KRW 3.550,00 | KRW 3.260,00 | 318,49K |
| 2026-09-28 | KRW 3.495,00 | 0,00 % | KRW 3.495,00 | KRW 3.540,00 | KRW 3.495,00 | 269,96K |
| 2026-09-23 | KRW 3.495,00 | -5,03 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.455,00 | 636,04K |
| 2026-09-22 | KRW 3.680,00 | +13,58 % | KRW 3.270,00 | KRW 3.980,00 | KRW 3.165,00 | 12,35M |
| 2026-09-21 | KRW 3.240,00 | -6,63 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.240,00 | 544,30K |
| 2026-09-18 | KRW 3.470,00 | -5,45 % | KRW 3.610,00 | KRW 3.755,00 | KRW 3.455,00 | 1,57M |
| 2026-09-17 | KRW 3.670,00 | +5,16 % | KRW 3.435,00 | KRW 3.960,00 | KRW 3.395,00 | 10,98M |
| 2026-09-16 | KRW 3.490,00 | +13,50 % | KRW 3.150,00 | KRW 3.820,00 | KRW 3.000,00 | 14,82M |
| 2026-09-15 | KRW 3.075,00 | -1,60 % | KRW 3.095,00 | KRW 3.270,00 | KRW 2.910,00 | 1,44M |
| 2026-09-14 | KRW 3.125,00 | +23,03 % | KRW 2.550,00 | KRW 3.300,00 | KRW 2.525,00 | 4,70M |
| 2026-09-11 | KRW 2.540,00 | +0,20 % | KRW 2.530,00 | KRW 2.565,00 | KRW 2.500,00 | 11,67K |
| 2026-09-10 | KRW 2.535,00 | +0,80 % | KRW 2.515,00 | KRW 2.535,00 | KRW 2.470,00 | 8,25K |
| 2026-09-09 | KRW 2.515,00 | +0,40 % | KRW 2.505,00 | KRW 2.550,00 | KRW 2.470,00 | 21,63K |
| 2026-09-08 | KRW 2.505,00 | -0,99 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.475,00 | 32,27K |
| 2026-09-07 | KRW 2.530,00 | -1,17 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.500,00 | 26,80K |
| 2026-09-04 | KRW 2.560,00 | +1,59 % | KRW 2.525,00 | KRW 2.560,00 | KRW 2.500,00 | 18,74K |
| 2026-09-03 | KRW 2.520,00 | +0,20 % | KRW 2.515,00 | KRW 2.585,00 | KRW 2.500,00 | 18,73K |
| 2026-09-02 | KRW 2.515,00 | -2,14 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.460,00 | 31,13K |
| 2026-09-01 | KRW 2.570,00 | -0,39 % | KRW 2.590,00 | KRW 2.620,00 | KRW 2.550,00 | 22,25K |
| 2026-08-31 | KRW 2.580,00 | -0,96 % | KRW 2.605,00 | KRW 2.605,00 | KRW 2.510,00 | 13,72K |
| 2026-08-28 | KRW 2.605,00 | +0,97 % | KRW 2.575,00 | KRW 2.610,00 | KRW 2.550,00 | 9,11K |
| 2026-08-27 | KRW 2.580,00 | +1,98 % | KRW 2.530,00 | KRW 2.675,00 | KRW 2.530,00 | 51,31K |
| 2026-08-26 | KRW 2.530,00 | -0,39 % | KRW 2.520,00 | KRW 2.560,00 | KRW 2.500,00 | 19,32K |
| 2026-08-25 | KRW 2.540,00 | +2,63 % | KRW 2.475,00 | KRW 2.540,00 | KRW 2.425,00 | 14,52K |
| 2026-08-24 | KRW 2.475,00 | +1,02 % | KRW 2.450,00 | KRW 2.485,00 | KRW 2.420,00 | 23,15K |
| 2026-08-21 | KRW 2.450,00 | -0,81 % | KRW 2.470,00 | KRW 2.570,00 | KRW 2.290,00 | 40,69K |
| 2026-08-20 | KRW 2.470,00 | -1,20 % | KRW 2.515,00 | KRW 2.560,00 | KRW 2.450,00 | 54,49K |
| 2026-08-19 | KRW 2.500,00 | -4,76 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.480,00 | 28,31K |
| 2026-08-18 | KRW 2.625,00 | -2,23 % | KRW 2.685,00 | KRW 2.700,00 | KRW 2.550,00 | 53,03K |
| 2026-08-14 | KRW 2.685,00 | +1,32 % | KRW 2.630,00 | KRW 2.690,00 | KRW 2.630,00 | 19,80K |
| 2026-08-13 | KRW 2.650,00 | -1,49 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.650,00 | 33,82K |
| 2026-08-12 | KRW 2.690,00 | +0,56 % | KRW 2.675,00 | KRW 2.715,00 | KRW 2.670,00 | 27,67K |
| 2026-08-11 | KRW 2.675,00 | +0,56 % | KRW 2.665,00 | KRW 2.765,00 | KRW 2.665,00 | 103,03K |
| 2026-08-10 | KRW 2.660,00 | +3,30 % | KRW 2.600,00 | KRW 2.690,00 | KRW 2.580,00 | 50,25K |
| 2026-08-07 | KRW 2.575,00 | +2,18 % | KRW 2.530,00 | KRW 2.590,00 | KRW 2.520,00 | 50,63K |
| 2026-08-06 | KRW 2.520,00 | -0,79 % | KRW 2.540,00 | KRW 2.580,00 | KRW 2.470,00 | 38,04K |
| 2026-08-05 | KRW 2.540,00 | +2,42 % | KRW 2.495,00 | KRW 2.545,00 | KRW 2.480,00 | 74,43K |
| 2026-08-04 | KRW 2.480,00 | +3,33 % | KRW 2.400,00 | KRW 2.490,00 | KRW 2.400,00 | 30,84K |
| 2026-08-03 | KRW 2.400,00 | +3,67 % | KRW 2.305,00 | KRW 2.435,00 | KRW 2.280,00 | 37,75K |
| 2026-07-31 | KRW 2.315,00 | +0,43 % | KRW 2.330,00 | KRW 2.455,00 | KRW 2.310,00 | 67,13K |
| 2026-07-30 | KRW 2.305,00 | +3,13 % | KRW 2.235,00 | KRW 2.355,00 | KRW 2.225,00 | 58,50K |
| 2026-07-29 | KRW 2.235,00 | -3,66 % | KRW 2.305,00 | KRW 2.375,00 | KRW 2.185,00 | 165,57K |
| 2026-07-28 | KRW 2.320,00 | -3,93 % | KRW 2.415,00 | KRW 2.445,00 | KRW 2.320,00 | 37,05K |
| 2026-07-27 | KRW 2.415,00 | +0,42 % | KRW 2.415,00 | KRW 2.505,00 | KRW 2.400,00 | 35,16K |
| 2026-07-24 | KRW 2.405,00 | -1,03 % | KRW 2.425,00 | KRW 2.450,00 | KRW 2.380,00 | 24,62K |
| 2026-07-23 | KRW 2.430,00 | +6,11 % | KRW 2.290,00 | KRW 2.435,00 | KRW 2.285,00 | 49,76K |
| 2026-07-22 | KRW 2.290,00 | +0,44 % | KRW 2.300,00 | KRW 2.365,00 | KRW 2.290,00 | 55,64K |
| 2026-07-21 | KRW 2.280,00 | 0,00 % | KRW 2.265,00 | KRW 2.295,00 | KRW 2.240,00 | 42,51K |
| 2026-07-20 | KRW 2.280,00 | -4,20 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.265,00 | 63,32K |
| 2026-07-16 | KRW 2.380,00 | +2,37 % | KRW 2.325,00 | KRW 2.380,00 | KRW 2.305,00 | 63,48K |
| 2026-07-15 | KRW 2.325,00 | +1,53 % | KRW 2.350,00 | KRW 2.370,00 | KRW 2.315,00 | 62,02K |
| 2026-07-14 | KRW 2.290,00 | -0,43 % | KRW 2.300,00 | KRW 2.315,00 | KRW 2.220,00 | 112,84K |
| 2026-07-13 | KRW 2.300,00 | -0,86 % | KRW 2.325,00 | KRW 2.405,00 | KRW 2.280,00 | 71,45K |
| 2026-07-10 | KRW 2.320,00 | +2,43 % | KRW 2.305,00 | KRW 2.355,00 | KRW 2.265,00 | 91,33K |
| 2026-07-09 | KRW 2.265,00 | -1,52 % | KRW 2.300,00 | KRW 2.345,00 | KRW 2.230,00 | 102,52K |
| 2026-07-08 | KRW 2.300,00 | -2,13 % | KRW 2.310,00 | KRW 2.375,00 | KRW 2.285,00 | 90,32K |
| 2026-07-07 | KRW 2.350,00 | -1,26 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.300,00 | 101,14K |
| 2026-07-06 | KRW 2.380,00 | +1,49 % | KRW 2.345,00 | KRW 2.380,00 | KRW 2.295,00 | 66,00K |
| 2026-07-03 | KRW 2.345,00 | +1,08 % | KRW 2.350,00 | KRW 2.430,00 | KRW 2.275,00 | 97,59K |
| 2026-07-02 | KRW 2.320,00 | -2,32 % | KRW 2.350,00 | KRW 2.460,00 | KRW 2.305,00 | 107,21K |
| 2026-07-01 | KRW 2.375,00 | +1,06 % | KRW 2.350,00 | KRW 2.430,00 | KRW 2.320,00 | 56,07K |
| 2026-06-30 | KRW 2.350,00 | +0,43 % | KRW 2.305,00 | KRW 2.435,00 | KRW 2.305,00 | 77,02K |
| 2026-06-29 | KRW 2.340,00 | +8,58 % | KRW 2.140,00 | KRW 2.345,00 | KRW 2.135,00 | 143,66K |
| 2026-06-26 | KRW 2.155,00 | -7,31 % | KRW 2.300,00 | KRW 2.325,00 | KRW 2.125,00 | 255,09K |
| 2026-06-25 | KRW 2.325,00 | -0,43 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.315,00 | 61,94K |
| 2026-06-24 | KRW 2.335,00 | 0,00 % | KRW 2.320,00 | KRW 2.415,00 | KRW 2.285,00 | 153,93K |
| 2026-06-23 | KRW 2.335,00 | -4,11 % | KRW 2.400,00 | KRW 2.430,00 | KRW 2.310,00 | 117,18K |
| 2026-06-22 | KRW 2.435,00 | -1,02 % | KRW 2.440,00 | KRW 2.485,00 | KRW 2.400,00 | 95,32K |
| 2026-06-19 | KRW 2.460,00 | -3,53 % | KRW 2.550,00 | KRW 2.555,00 | KRW 2.415,00 | 177,61K |
| 2026-06-18 | KRW 2.550,00 | -4,14 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.545,00 | 94,98K |
| 2026-06-17 | KRW 2.660,00 | -3,45 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.660,00 | 116,67K |
| 2026-06-16 | KRW 2.755,00 | +5,96 % | KRW 2.605,00 | KRW 3.165,00 | KRW 2.530,00 | 940,72K |
| 2026-06-15 | KRW 2.600,00 | +4,42 % | KRW 2.500,00 | KRW 2.620,00 | KRW 2.500,00 | 127,01K |
| 2026-06-12 | KRW 2.490,00 | +1,84 % | KRW 2.490,00 | KRW 2.540,00 | KRW 2.455,00 | 162,72K |
| 2026-06-11 | KRW 2.445,00 | -0,61 % | KRW 2.440,00 | KRW 2.495,00 | KRW 2.400,00 | 107,26K |
| 2026-06-10 | KRW 2.460,00 | 0,00 % | KRW 2.445,00 | KRW 2.530,00 | KRW 2.385,00 | 137,06K |
| 2026-06-09 | KRW 2.460,00 | +2,29 % | KRW 2.405,00 | KRW 2.485,00 | KRW 2.405,00 | 202,92K |
| 2026-06-08 | KRW 2.405,00 | -4,18 % | KRW 2.405,00 | KRW 2.615,00 | KRW 2.355,00 | 197,87K |
| 2026-06-05 | KRW 2.510,00 | -2,90 % | KRW 2.585,00 | KRW 2.640,00 | KRW 2.500,00 | 116,52K |
| 2026-06-04 | KRW 2.585,00 | +3,40 % | KRW 2.500,00 | KRW 2.805,00 | KRW 2.490,00 | 372,09K |
| 2026-06-02 | KRW 2.500,00 | -1,77 % | KRW 2.545,00 | KRW 2.555,00 | KRW 2.480,00 | 144,36K |
| 2026-06-01 | KRW 2.545,00 | -1,55 % | KRW 2.585,00 | KRW 2.660,00 | KRW 2.505,00 | 212,10K |
| 2026-05-29 | KRW 2.585,00 | -3,18 % | KRW 2.670,00 | KRW 2.685,00 | KRW 2.555,00 | 137,20K |
| 2026-05-28 | KRW 2.670,00 | -0,37 % | KRW 2.680,00 | KRW 2.765,00 | KRW 2.595,00 | 146,65K |
| 2026-05-27 | KRW 2.680,00 | -5,13 % | KRW 2.825,00 | KRW 2.875,00 | KRW 2.650,00 | 202,47K |
| 2026-05-26 | KRW 2.825,00 | -1,91 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.805,00 | 188,53K |
| 2026-05-22 | KRW 2.880,00 | +2,31 % | KRW 2.840,00 | KRW 2.935,00 | KRW 2.840,00 | 85,00K |