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 2.680,00 | -0,74 % | KRW 2.670,00 | KRW 2.710,00 | KRW 2.660,00 | 155,77K |
| 2026-10-01 | KRW 2.700,00 | +1,50 % | KRW 2.640,00 | KRW 2.705,00 | KRW 2.600,00 | 190,78K |
| 2026-09-30 | KRW 2.660,00 | -0,56 % | KRW 2.705,00 | KRW 2.720,00 | KRW 2.635,00 | 121,62K |
| 2026-09-29 | KRW 2.675,00 | +0,56 % | KRW 2.660,00 | KRW 2.685,00 | KRW 2.600,00 | 142,89K |
| 2026-09-28 | KRW 2.660,00 | -0,75 % | KRW 2.720,00 | KRW 2.730,00 | KRW 2.660,00 | 100,86K |
| 2026-09-23 | KRW 2.680,00 | -0,37 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.645,00 | 101,63K |
| 2026-09-22 | KRW 2.690,00 | -2,54 % | KRW 2.790,00 | KRW 2.840,00 | KRW 2.690,00 | 283,97K |
| 2026-09-21 | KRW 2.760,00 | +0,91 % | KRW 2.740,00 | KRW 2.870,00 | KRW 2.710,00 | 569,80K |
| 2026-09-18 | KRW 2.735,00 | +2,24 % | KRW 2.710,00 | KRW 2.750,00 | KRW 2.650,00 | 303,98K |
| 2026-09-17 | KRW 2.675,00 | -0,93 % | KRW 2.705,00 | KRW 2.720,00 | KRW 2.650,00 | 152,20K |
| 2026-09-16 | KRW 2.700,00 | +1,12 % | KRW 2.670,00 | KRW 2.720,00 | KRW 2.620,00 | 209,68K |
| 2026-09-15 | KRW 2.670,00 | -2,73 % | KRW 2.765,00 | KRW 2.795,00 | KRW 2.640,00 | 288,01K |
| 2026-09-14 | KRW 2.745,00 | +3,98 % | KRW 2.640,00 | KRW 2.850,00 | KRW 2.565,00 | 1,30M |
| 2026-09-11 | KRW 2.640,00 | +5,18 % | KRW 2.480,00 | KRW 3.100,00 | KRW 2.450,00 | 3,99M |
| 2026-09-10 | KRW 2.510,00 | -1,57 % | KRW 2.550,00 | KRW 2.570,00 | KRW 2.490,00 | 115,42K |
| 2026-09-09 | KRW 2.550,00 | -0,39 % | KRW 2.560,00 | KRW 2.585,00 | KRW 2.530,00 | 201,76K |
| 2026-09-08 | KRW 2.560,00 | -0,78 % | KRW 2.580,00 | KRW 2.630,00 | KRW 2.527,00 | 151,58K |
| 2026-09-07 | KRW 2.580,00 | +0,19 % | KRW 2.600,00 | KRW 2.620,00 | KRW 2.555,00 | 100,51K |
| 2026-09-04 | KRW 2.575,00 | +0,19 % | KRW 2.560,00 | KRW 2.625,00 | KRW 2.560,00 | 92,26K |
| 2026-09-03 | KRW 2.570,00 | -0,58 % | KRW 2.600,00 | KRW 2.645,00 | KRW 2.535,00 | 121,12K |
| 2026-09-02 | KRW 2.585,00 | 0,00 % | KRW 2.530,00 | KRW 2.665,00 | KRW 2.510,00 | 177,58K |
| 2026-09-01 | KRW 2.585,00 | -0,96 % | KRW 2.615,00 | KRW 2.685,00 | KRW 2.555,00 | 147,45K |
| 2026-08-31 | KRW 2.610,00 | -1,88 % | KRW 2.635,00 | KRW 2.640,00 | KRW 2.550,00 | 106,55K |
| 2026-08-28 | KRW 2.660,00 | -0,19 % | KRW 2.660,00 | KRW 2.765,00 | KRW 2.635,00 | 182,32K |
| 2026-08-27 | KRW 2.665,00 | +0,19 % | KRW 2.685,00 | KRW 2.750,00 | KRW 2.610,00 | 141,18K |
| 2026-08-26 | KRW 2.660,00 | +0,95 % | KRW 2.635,00 | KRW 2.695,00 | KRW 2.600,00 | 133,04K |
| 2026-08-25 | KRW 2.635,00 | +1,74 % | KRW 2.550,00 | KRW 2.650,00 | KRW 2.410,00 | 219,60K |
| 2026-08-24 | KRW 2.590,00 | -1,15 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.560,00 | 226,53K |
| 2026-08-21 | KRW 2.620,00 | -4,03 % | KRW 2.680,00 | KRW 2.700,00 | KRW 2.580,00 | 258,11K |
| 2026-08-20 | KRW 2.730,00 | +1,87 % | KRW 2.750,00 | KRW 2.790,00 | KRW 2.670,00 | 195,58K |
| 2026-08-19 | KRW 2.680,00 | -3,77 % | KRW 2.740,00 | KRW 2.790,00 | KRW 2.650,00 | 392,96K |
| 2026-08-18 | KRW 2.785,00 | -6,23 % | KRW 2.975,00 | KRW 2.985,00 | KRW 2.780,00 | 448,52K |
| 2026-08-14 | KRW 2.970,00 | +0,34 % | KRW 3.020,00 | KRW 3.040,00 | KRW 2.850,00 | 611,03K |
| 2026-08-13 | KRW 2.960,00 | -1,33 % | KRW 3.105,00 | KRW 3.345,00 | KRW 2.935,00 | 3,03M |
| 2026-08-12 | KRW 3.000,00 | +5,63 % | KRW 2.905,00 | KRW 3.260,00 | KRW 2.800,00 | 1,97M |
| 2026-08-11 | KRW 2.840,00 | +3,84 % | KRW 2.740,00 | KRW 2.940,00 | KRW 2.675,00 | 983,56K |
| 2026-08-10 | KRW 2.735,00 | +1,86 % | KRW 2.710,00 | KRW 2.765,00 | KRW 2.690,00 | 423,35K |
| 2026-08-07 | KRW 2.685,00 | -0,56 % | KRW 2.730,00 | KRW 2.790,00 | KRW 2.605,00 | 398,37K |
| 2026-08-06 | KRW 2.700,00 | -6,09 % | KRW 2.820,00 | KRW 2.930,00 | KRW 2.700,00 | 523,76K |
| 2026-08-05 | KRW 2.875,00 | +5,70 % | KRW 2.830,00 | KRW 2.970,00 | KRW 2.805,00 | 1,16M |
| 2026-08-04 | KRW 2.720,00 | +2,06 % | KRW 2.750,00 | KRW 2.790,00 | KRW 2.670,00 | 474,41K |
| 2026-08-03 | KRW 2.665,00 | 0,00 % | KRW 2.590,00 | KRW 2.790,00 | KRW 2.585,00 | 543,99K |
| 2026-07-31 | KRW 2.665,00 | +7,24 % | KRW 2.730,00 | KRW 2.960,00 | KRW 2.615,00 | 1,51M |
| 2026-07-30 | KRW 2.485,00 | -3,68 % | KRW 2.575,00 | KRW 2.620,00 | KRW 2.440,00 | 446,15K |
| 2026-07-29 | KRW 2.580,00 | -3,73 % | KRW 2.750,00 | KRW 2.795,00 | KRW 2.400,00 | 698,05K |
| 2026-07-28 | KRW 2.680,00 | -8,06 % | KRW 2.770,00 | KRW 2.850,00 | KRW 2.630,00 | 541,98K |
| 2026-07-27 | KRW 2.915,00 | +9,18 % | KRW 2.750,00 | KRW 2.950,00 | KRW 2.700,00 | 1,21M |
| 2026-07-24 | KRW 2.670,00 | -7,45 % | KRW 2.965,00 | KRW 2.985,00 | KRW 2.655,00 | 1,47M |
| 2026-07-23 | KRW 2.885,00 | +11,18 % | KRW 2.730,00 | KRW 3.370,00 | KRW 2.730,00 | 8,56M |
| 2026-07-22 | KRW 2.595,00 | -3,89 % | KRW 2.880,00 | KRW 2.970,00 | KRW 2.595,00 | 792,40K |
| 2026-07-21 | KRW 2.700,00 | +4,45 % | KRW 2.650,00 | KRW 2.720,00 | KRW 2.460,00 | 580,37K |
| 2026-07-20 | KRW 2.585,00 | -6,00 % | KRW 2.650,00 | KRW 2.750,00 | KRW 2.455,00 | 493,78K |
| 2026-07-16 | KRW 2.750,00 | -8,33 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.710,00 | 555,72K |
| 2026-07-15 | KRW 3.000,00 | +1,18 % | KRW 3.085,00 | KRW 3.150,00 | KRW 2.920,00 | 891,79K |
| 2026-07-14 | KRW 2.965,00 | -5,42 % | KRW 3.180,00 | KRW 3.185,00 | KRW 2.815,00 | 1,11M |
| 2026-07-13 | KRW 3.135,00 | -9,78 % | KRW 3.385,00 | KRW 3.475,00 | KRW 3.010,00 | 1,24M |
| 2026-07-10 | KRW 3.475,00 | +6,11 % | KRW 3.440,00 | KRW 3.535,00 | KRW 3.255,00 | 2,30M |
| 2026-07-09 | KRW 3.275,00 | +6,33 % | KRW 3.225,00 | KRW 3.730,00 | KRW 3.035,00 | 4,74M |
| 2026-07-08 | KRW 3.080,00 | -10,60 % | KRW 3.360,00 | KRW 3.425,00 | KRW 3.000,00 | 1,64M |
| 2026-07-07 | KRW 3.445,00 | +1,47 % | KRW 3.375,00 | KRW 4.060,00 | KRW 3.320,00 | 5,58M |
| 2026-07-06 | KRW 3.395,00 | -5,03 % | KRW 3.850,00 | KRW 4.320,00 | KRW 3.325,00 | 16,12M |
| 2026-07-03 | KRW 3.575,00 | +30,00 % | KRW 2.750,00 | KRW 3.575,00 | KRW 2.710,00 | 12,34M |
| 2026-07-02 | KRW 2.750,00 | -10,42 % | KRW 2.940,00 | KRW 3.035,00 | KRW 2.735,00 | 1,25M |
| 2026-07-01 | KRW 3.070,00 | -3,91 % | KRW 3.450,00 | KRW 3.660,00 | KRW 2.955,00 | 7,34M |
| 2026-06-30 | KRW 3.195,00 | +29,88 % | KRW 2.500,00 | KRW 3.195,00 | KRW 2.445,00 | 6,37M |
| 2026-06-29 | KRW 2.460,00 | +2,50 % | KRW 2.400,00 | KRW 2.490,00 | KRW 2.320,00 | 648,30K |
| 2026-06-26 | KRW 2.400,00 | -2,44 % | KRW 2.460,00 | KRW 2.680,00 | KRW 2.320,00 | 978,27K |
| 2026-06-25 | KRW 2.460,00 | -6,82 % | KRW 2.780,00 | KRW 3.300,00 | KRW 2.430,00 | 3,79M |
| 2026-06-24 | KRW 2.640,00 | -6,55 % | KRW 2.775,00 | KRW 2.885,00 | KRW 2.570,00 | 904,29K |
| 2026-06-23 | KRW 2.825,00 | -13,74 % | KRW 3.280,00 | KRW 3.345,00 | KRW 2.805,00 | 1,75M |
| 2026-06-22 | KRW 3.275,00 | -14,82 % | KRW 3.680,00 | KRW 4.000,00 | KRW 3.070,00 | 4,44M |
| 2026-06-19 | KRW 3.845,00 | +2,81 % | KRW 3.910,00 | KRW 4.820,00 | KRW 3.800,00 | 19,66M |
| 2026-06-18 | KRW 3.740,00 | +29,86 % | KRW 2.940,00 | KRW 3.740,00 | KRW 2.850,00 | 3,72M |
| 2026-06-17 | KRW 2.880,00 | -9,86 % | KRW 3.150,00 | KRW 3.300,00 | KRW 2.850,00 | 2,26M |
| 2026-06-16 | KRW 3.195,00 | +11,13 % | KRW 3.090,00 | KRW 3.735,00 | KRW 2.915,00 | 13,31M |
| 2026-06-15 | KRW 2.875,00 | +29,80 % | KRW 2.235,00 | KRW 2.875,00 | KRW 2.215,00 | 2,84M |
| 2026-06-12 | KRW 2.215,00 | +0,68 % | KRW 2.300,00 | KRW 2.350,00 | KRW 2.185,00 | 507,59K |
| 2026-06-11 | KRW 2.200,00 | +0,23 % | KRW 2.135,00 | KRW 2.490,00 | KRW 2.105,00 | 1,80M |
| 2026-06-10 | KRW 2.195,00 | -6,00 % | KRW 2.275,00 | KRW 2.325,00 | KRW 2.095,00 | 649 |
| 2026-06-09 | KRW 2.335,00 | -0,64 % | KRW 2.390,00 | KRW 2.455,00 | KRW 2.230,00 | 827,75K |
| 2026-06-08 | KRW 2.350,00 | -7,84 % | KRW 2.275,00 | KRW 2.460,00 | KRW 2.240,00 | 487,47K |
| 2026-06-05 | KRW 2.550,00 | -6,42 % | KRW 2.620,00 | KRW 2.645,00 | KRW 2.390,00 | 1,26M |
| 2026-06-04 | KRW 2.725,00 | -1,80 % | KRW 2.785,00 | KRW 3.000,00 | KRW 2.510,00 | 2,10M |
| 2026-06-02 | KRW 2.775,00 | -2,97 % | KRW 2.765,00 | KRW 2.895,00 | KRW 2.665,00 | 788,82K |
| 2026-06-01 | KRW 2.860,00 | -15,01 % | KRW 3.235,00 | KRW 3.235,00 | KRW 2.810,00 | 1,00M |
| 2026-05-29 | KRW 3.365,00 | -13,83 % | KRW 3.905,00 | KRW 3.905,00 | KRW 3.335,00 | 1,42M |
| 2026-05-28 | KRW 3.905,00 | +8,17 % | KRW 3.300,00 | KRW 4.485,00 | KRW 3.100,00 | 24,84M |
| 2026-05-27 | KRW 3.610,00 | +3,74 % | KRW 4.520,00 | KRW 4.520,00 | KRW 3.610,00 | 17,15M |
| 2026-05-26 | KRW 3.480,00 | +29,85 % | KRW 3.070,00 | KRW 3.480,00 | KRW 3.070,00 | 1,32M |
| 2026-05-22 | KRW 2.680,00 | +29,78 % | KRW 2.190,00 | KRW 2.680,00 | KRW 2.125,00 | 2,53M |