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 3.095,00 | +1,14 % | KRW 3.050,00 | KRW 3.095,00 | KRW 3.050,00 | 33,84K |
| 2026-10-01 | KRW 3.060,00 | +0,66 % | KRW 3.040,00 | KRW 3.065,00 | KRW 3.030,00 | 48,56K |
| 2026-09-30 | KRW 3.040,00 | -1,14 % | KRW 3.085,00 | KRW 3.120,00 | KRW 3.040,00 | 62,67K |
| 2026-09-29 | KRW 3.075,00 | -0,49 % | KRW 3.095,00 | KRW 3.100,00 |
| KRW 3.050,00 |
| 58,53K |
| 2026-09-28 | KRW 3.090,00 | +0,98 % | KRW 3.070,00 | KRW 3.125,00 | KRW 3.050,00 | 93,80K |
| 2026-09-23 | KRW 3.060,00 | -0,49 % | KRW 3.075,00 | KRW 3.090,00 | KRW 3.040,00 | 42,19K |
| 2026-09-22 | KRW 3.075,00 | +0,49 % | KRW 3.065,00 | KRW 3.095,00 | KRW 3.040,00 | 136,09K |
| 2026-09-21 | KRW 3.060,00 | -1,29 % | KRW 3.105,00 | KRW 3.115,00 | KRW 3.035,00 | 63,06K |
| 2026-09-18 | KRW 3.100,00 | +1,31 % | KRW 3.090,00 | KRW 3.125,00 | KRW 3.065,00 | 148,25K |
| 2026-09-17 | KRW 3.060,00 | 0,00 % | KRW 3.050,00 | KRW 3.090,00 | KRW 3.040,00 | 31,30K |
| 2026-09-16 | KRW 3.060,00 | +0,66 % | KRW 3.020,00 | KRW 3.085,00 | KRW 3.020,00 | 47,55K |
| 2026-09-15 | KRW 3.040,00 | -0,49 % | KRW 3.030,00 | KRW 3.090,00 | KRW 3.020,00 | 40,60K |
| 2026-09-14 | KRW 3.055,00 | -1,13 % | KRW 3.060,00 | KRW 3.080,00 | KRW 3.015,00 | 81,06K |
| 2026-09-11 | KRW 3.090,00 | -0,32 % | KRW 3.075,00 | KRW 3.100,00 | KRW 3.040,00 | 55,09K |
| 2026-09-10 | KRW 3.100,00 | -0,16 % | KRW 3.100,00 | KRW 3.105,00 | KRW 3.035,00 | 82,70K |
| 2026-09-09 | KRW 3.105,00 | +1,14 % | KRW 3.060,00 | KRW 3.115,00 | KRW 3.060,00 | 52,76K |
| 2026-09-08 | KRW 3.070,00 | -0,81 % | KRW 3.090,00 | KRW 3.140,00 | KRW 3.060,00 | 92,91K |
| 2026-09-07 | KRW 3.095,00 | -2,06 % | KRW 3.165,00 | KRW 3.165,00 | KRW 3.090,00 | 96,14K |
| 2026-09-04 | KRW 3.160,00 | +0,16 % | KRW 3.170,00 | KRW 3.205,00 | KRW 3.110,00 | 89,35K |
| 2026-09-03 | KRW 3.155,00 | 0,00 % | KRW 3.160,00 | KRW 3.190,00 | KRW 3.080,00 | 173,59K |
| 2026-09-02 | KRW 3.155,00 | +2,10 % | KRW 3.075,00 | KRW 3.240,00 | KRW 3.025,00 | 545,55K |
| 2026-09-01 | KRW 3.090,00 | 0,00 % | KRW 3.085,00 | KRW 3.115,00 | KRW 3.030,00 | 126,60K |
| 2026-08-31 | KRW 3.090,00 | -1,44 % | KRW 3.140,00 | KRW 3.140,00 | KRW 3.050,00 | 111,99K |
| 2026-08-28 | KRW 3.135,00 | +0,64 % | KRW 3.115,00 | KRW 3.185,00 | KRW 3.065,00 | 175,94K |
| 2026-08-27 | KRW 3.115,00 | -1,58 % | KRW 3.180,00 | KRW 3.195,00 | KRW 3.085,00 | 115,98K |
| 2026-08-26 | KRW 3.165,00 | +2,76 % | KRW 3.100,00 | KRW 3.175,00 | KRW 3.065,00 | 122,14K |
| 2026-08-25 | KRW 3.080,00 | +1,15 % | KRW 3.020,00 | KRW 3.080,00 | KRW 2.985,00 | 102,18K |
| 2026-08-24 | KRW 3.045,00 | -1,14 % | KRW 3.090,00 | KRW 3.100,00 | KRW 3.010,00 | 120,54K |
| 2026-08-21 | KRW 3.080,00 | -1,12 % | KRW 3.100,00 | KRW 3.120,00 | KRW 3.020,00 | 216,54K |
| 2026-08-20 | KRW 3.115,00 | -0,48 % | KRW 3.145,00 | KRW 3.340,00 | KRW 3.055,00 | 418,62K |
| 2026-08-19 | KRW 3.130,00 | -2,80 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.070,00 | 224,69K |
| 2026-08-18 | KRW 3.220,00 | -1,83 % | KRW 3.280,00 | KRW 3.305,00 | KRW 3.190,00 | 179,73K |
| 2026-08-14 | KRW 3.280,00 | +0,15 % | KRW 3.295,00 | KRW 3.295,00 | KRW 3.185,00 | 160,50K |
| 2026-08-13 | KRW 3.275,00 | -1,65 % | KRW 3.350,00 | KRW 3.410,00 | KRW 3.205,00 | 273,60K |
| 2026-08-12 | KRW 3.330,00 | +3,58 % | KRW 3.210,00 | KRW 3.480,00 | KRW 3.175,00 | 745,73K |
| 2026-08-11 | KRW 3.215,00 | +3,54 % | KRW 3.095,00 | KRW 3.410,00 | KRW 3.065,00 | 745,14K |
| 2026-08-10 | KRW 3.105,00 | +0,32 % | KRW 3.095,00 | KRW 3.140,00 | KRW 3.075,00 | 136,58K |
| 2026-08-07 | KRW 3.095,00 | +1,64 % | KRW 3.050,00 | KRW 3.095,00 | KRW 3.035,00 | 115,40K |
| 2026-08-06 | KRW 3.045,00 | -0,33 % | KRW 3.030,00 | KRW 3.135,00 | KRW 3.000,00 | 183,52K |
| 2026-08-05 | KRW 3.055,00 | +1,33 % | KRW 3.045,00 | KRW 3.130,00 | KRW 3.035,00 | 215,71K |
| 2026-08-04 | KRW 3.015,00 | +3,97 % | KRW 2.905,00 | KRW 3.015,00 | KRW 2.905,00 | 228,63K |
| 2026-08-03 | KRW 2.900,00 | -3,33 % | KRW 2.990,00 | KRW 3.060,00 | KRW 2.885,00 | 246,58K |
| 2026-07-31 | KRW 3.000,00 | +3,45 % | KRW 2.940,00 | KRW 3.010,00 | KRW 2.920,00 | 256,93K |
| 2026-07-30 | KRW 2.900,00 | +1,75 % | KRW 2.840,00 | KRW 3.130,00 | KRW 2.820,00 | 885,17K |
| 2026-07-29 | KRW 2.850,00 | -5,32 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.700,00 | 518,41K |
| 2026-07-28 | KRW 3.010,00 | -1,79 % | KRW 3.020,00 | KRW 3.040,00 | KRW 2.975,00 | 275,62K |
| 2026-07-27 | KRW 3.065,00 | -0,97 % | KRW 3.115,00 | KRW 3.180,00 | KRW 3.055,00 | 277,24K |
| 2026-07-24 | KRW 3.095,00 | -3,13 % | KRW 3.160,00 | KRW 3.175,00 | KRW 3.050,00 | 351,10K |
| 2026-07-23 | KRW 3.195,00 | +2,24 % | KRW 3.125,00 | KRW 3.280,00 | KRW 3.110,00 | 336,47K |
| 2026-07-22 | KRW 3.125,00 | -1,73 % | KRW 3.180,00 | KRW 3.300,00 | KRW 3.110,00 | 480,22K |
| 2026-07-21 | KRW 3.180,00 | -2,75 % | KRW 3.250,00 | KRW 3.280,00 | KRW 3.170,00 | 353,40K |
| 2026-07-20 | KRW 3.270,00 | -3,40 % | KRW 3.300,00 | KRW 3.450,00 | KRW 3.215,00 | 515,73K |
| 2026-07-16 | KRW 3.385,00 | -8,88 % | KRW 3.675,00 | KRW 3.695,00 | KRW 3.360,00 | 741,07K |
| 2026-07-15 | KRW 3.715,00 | +3,05 % | KRW 3.580,00 | KRW 3.760,00 | KRW 3.450,00 | 1,40M |
| 2026-07-14 | KRW 3.605,00 | -6,49 % | KRW 3.815,00 | KRW 3.935,00 | KRW 3.555,00 | 1,32M |
| 2026-07-13 | KRW 3.855,00 | -10,04 % | KRW 4.240,00 | KRW 4.280,00 | KRW 3.820,00 | 1,41M |
| 2026-07-10 | KRW 4.285,00 | +7,93 % | KRW 3.970,00 | KRW 4.645,00 | KRW 3.965,00 | 6,32M |
| 2026-07-09 | KRW 3.970,00 | -10,99 % | KRW 4.350,00 | KRW 4.395,00 | KRW 3.785,00 | 2,89M |
| 2026-07-08 | KRW 4.460,00 | +6,44 % | KRW 4.200,00 | KRW 4.630,00 | KRW 3.915,00 | 10,11M |
| 2026-07-07 | KRW 4.190,00 | -3,23 % | KRW 4.210,00 | KRW 5.200,00 | KRW 3.955,00 | 14,81M |
| 2026-07-06 | KRW 4.330,00 | +14,25 % | KRW 3.790,00 | KRW 4.735,00 | KRW 3.665,00 | 14,49M |
| 2026-07-03 | KRW 3.790,00 | -13,27 % | KRW 4.480,00 | KRW 4.595,00 | KRW 3.505,00 | 7,70M |
| 2026-07-02 | KRW 4.370,00 | +3,19 % | KRW 4.465,00 | KRW 5.500,00 | KRW 4.120,00 | 28,50M |
| 2026-07-01 | KRW 4.235,00 | +29,91 % | KRW 3.255,00 | KRW 4.235,00 | KRW 3.255,00 | 5,11M |
| 2026-06-30 | KRW 3.260,00 | -9,70 % | KRW 3.640,00 | KRW 3.645,00 | KRW 3.235,00 | 1,06M |
| 2026-06-29 | KRW 3.610,00 | -2,17 % | KRW 3.900,00 | KRW 4.250,00 | KRW 3.465,00 | 2,51M |
| 2026-06-26 | KRW 3.690,00 | +8,69 % | KRW 3.400,00 | KRW 4.400,00 | KRW 3.145,00 | 6,01M |
| 2026-06-25 | KRW 3.395,00 | +11,13 % | KRW 3.100,00 | KRW 3.730,00 | KRW 3.050,00 | 779,03K |
| 2026-06-24 | KRW 3.055,00 | +0,49 % | KRW 3.040,00 | KRW 3.060,00 | KRW 2.985,00 | 27,17K |
| 2026-06-23 | KRW 3.040,00 | -1,46 % | KRW 3.050,00 | KRW 3.100,00 | KRW 2.990,00 | 28,36K |
| 2026-06-22 | KRW 3.085,00 | -2,37 % | KRW 3.160,00 | KRW 3.180,00 | KRW 3.050,00 | 27,28K |
| 2026-06-19 | KRW 3.160,00 | -4,53 % | KRW 3.300,00 | KRW 3.305,00 | KRW 3.105,00 | 48,73K |
| 2026-06-18 | KRW 3.310,00 | +1,53 % | KRW 3.260,00 | KRW 3.310,00 | KRW 3.240,00 | 49,66K |
| 2026-06-17 | KRW 3.260,00 | -1,66 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.255,00 | 33,85K |
| 2026-06-16 | KRW 3.315,00 | +2,00 % | KRW 3.250,00 | KRW 3.315,00 | KRW 3.225,00 | 33,03K |
| 2026-06-15 | KRW 3.250,00 | +0,31 % | KRW 3.245,00 | KRW 3.295,00 | KRW 3.195,00 | 58,88K |
| 2026-06-12 | KRW 3.240,00 | +3,68 % | KRW 3.160,00 | KRW 3.260,00 | KRW 3.160,00 | 23,84K |
| 2026-06-11 | KRW 3.125,00 | +2,29 % | KRW 3.060,00 | KRW 3.125,00 | KRW 3.055,00 | 41,05K |
| 2026-06-10 | KRW 3.055,00 | -0,16 % | KRW 3.070,00 | KRW 3.090,00 | KRW 2.995,00 | 40 |
| 2026-06-09 | KRW 3.060,00 | +2,17 % | KRW 3.000,00 | KRW 3.130,00 | KRW 3.000,00 | 25,42K |
| 2026-06-08 | KRW 2.995,00 | -3,39 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.985,00 | 67,31K |
| 2026-06-05 | KRW 3.100,00 | +1,14 % | KRW 3.065,00 | KRW 3.100,00 | KRW 3.010,00 | 44,90K |
| 2026-06-04 | KRW 3.065,00 | -1,29 % | KRW 3.105,00 | KRW 3.260,00 | KRW 3.055,00 | 79,21K |
| 2026-06-02 | KRW 3.105,00 | -0,80 % | KRW 3.090,00 | KRW 3.135,00 | KRW 3.020,00 | 35,60K |
| 2026-06-01 | KRW 3.130,00 | -3,99 % | KRW 3.260,00 | KRW 3.400,00 | KRW 3.105,00 | 63,22K |
| 2026-05-29 | KRW 3.260,00 | -1,51 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.240,00 | 66,68K |
| 2026-05-28 | KRW 3.310,00 | -1,93 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.250,00 | 40,28K |
| 2026-05-27 | KRW 3.375,00 | -1,17 % | KRW 3.375,00 | KRW 3.415,00 | KRW 3.300,00 | 60,19K |
| 2026-05-26 | KRW 3.415,00 | -2,43 % | KRW 3.500,00 | KRW 3.550,00 | KRW 3.400,00 | 85,15K |
| 2026-05-22 | KRW 3.500,00 | +2,34 % | KRW 3.460,00 | KRW 3.515,00 | KRW 3.425,00 | 19,95K |