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 3.110,00 | -0,32 % | KRW 3.140,00 | KRW 3.200,00 | KRW 3.080,00 | 539,70K |
| 2026-10-01 | KRW 3.120,00 | +4,00 % | KRW 3.000,00 | KRW 3.260,00 | KRW 2.970,00 | 1,04M |
| 2026-09-30 | KRW 3.000,00 | -1,96 % | KRW 3.065,00 | KRW 3.105,00 | KRW 2.985,00 | 463,12K |
| 2026-09-29 | KRW 3.060,00 | -3,16 % | KRW 3.130,00 | KRW 3.130,00 | KRW 2.980,00 | 651,78K |
| 2026-09-28 | KRW 3.160,00 | -2,32 % | KRW 3.250,00 | KRW 3.295,00 | KRW 3.160,00 | 624,13K |
| 2026-09-23 | KRW 3.235,00 | -15,31 % | KRW 3.280,00 | KRW 3.430,00 | KRW 3.180,00 | 3,03M |
| 2026-09-22 | KRW 3.820,00 | -0,65 % | KRW 3.845,00 | KRW 4.300,00 | KRW 3.780,00 | 825,97K |
| 2026-09-21 | KRW 3.845,00 | -2,29 % | KRW 3.930,00 | KRW 3.955,00 | KRW 3.750,00 | 448,47K |
| 2026-09-18 | KRW 3.935,00 | +9,00 % | KRW 3.620,00 | KRW 4.650,00 | KRW 3.620,00 | 5,69M |
| 2026-09-17 | KRW 3.610,00 | +0,84 % | KRW 3.580,00 | KRW 3.675,00 | KRW 3.515,00 | 82,35K |
| 2026-09-16 | KRW 3.580,00 | +1,42 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.480,00 | 105,07K |
| 2026-09-15 | KRW 3.530,00 | +1,88 % | KRW 3.500,00 | KRW 3.735,00 | KRW 3.470,00 | 172,08K |
| 2026-09-14 | KRW 3.465,00 | -3,08 % | KRW 3.575,00 | KRW 3.620,00 | KRW 3.450,00 | 121,89K |
| 2026-09-11 | KRW 3.575,00 | -1,38 % | KRW 3.595,00 | KRW 3.625,00 | KRW 3.405,00 | 54,21K |
| 2026-09-10 | KRW 3.625,00 | +0,14 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.525,00 | 87,94K |
| 2026-09-09 | KRW 3.620,00 | +0,56 % | KRW 3.615,00 | KRW 3.705,00 | KRW 3.460,00 | 143,96K |
| 2026-09-08 | KRW 3.600,00 | -1,91 % | KRW 3.700,00 | KRW 3.740,00 | KRW 3.600,00 | 306,64K |
| 2026-09-07 | KRW 3.670,00 | +1,94 % | KRW 3.620,00 | KRW 3.720,00 | KRW 3.580,00 | 173,22K |
| 2026-09-04 | KRW 3.600,00 | +3,15 % | KRW 3.505,00 | KRW 3.625,00 | KRW 3.480,00 | 151,33K |
| 2026-09-03 | KRW 3.490,00 | -1,27 % | KRW 3.535,00 | KRW 3.570,00 | KRW 3.430,00 | 180,26K |
| 2026-09-02 | KRW 3.535,00 | -2,35 % | KRW 3.550,00 | KRW 3.635,00 | KRW 3.460,00 | 168,51K |
| 2026-09-01 | KRW 3.620,00 | -4,49 % | KRW 3.790,00 | KRW 3.795,00 | KRW 3.555,00 | 317,60K |
| 2026-08-31 | KRW 3.790,00 | +1,07 % | KRW 3.745,00 | KRW 3.800,00 | KRW 3.560,00 | 131,98K |
| 2026-08-28 | KRW 3.750,00 | -1,45 % | KRW 3.795,00 | KRW 3.830,00 | KRW 3.700,00 | 138,00K |
| 2026-08-27 | KRW 3.805,00 | -0,52 % | KRW 3.825,00 | KRW 3.950,00 | KRW 3.780,00 | 135,93K |
| 2026-08-26 | KRW 3.825,00 | -2,30 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.785,00 | 173,43K |
| 2026-08-25 | KRW 3.915,00 | +0,90 % | KRW 3.890,00 | KRW 3.950,00 | KRW 3.670,00 | 174,53K |
| 2026-08-24 | KRW 3.880,00 | -2,27 % | KRW 3.970,00 | KRW 4.045,00 | KRW 3.855,00 | 167,34K |
| 2026-08-21 | KRW 3.970,00 | -7,03 % | KRW 4.165,00 | KRW 4.165,00 | KRW 3.935,00 | 216,18K |
| 2026-08-20 | KRW 4.270,00 | +1,43 % | KRW 4.250,00 | KRW 4.365,00 | KRW 4.220,00 | 215,93K |
| 2026-08-19 | KRW 4.210,00 | -7,57 % | KRW 4.410,00 | KRW 4.500,00 | KRW 4.200,00 | 354,80K |
| 2026-08-18 | KRW 4.555,00 | +5,07 % | KRW 4.245,00 | KRW 5.270,00 | KRW 4.180,00 | 1,96M |
| 2026-08-14 | KRW 4.335,00 | +1,52 % | KRW 4.275,00 | KRW 4.475,00 | KRW 4.200,00 | 353,64K |
| 2026-08-13 | KRW 4.270,00 | +1,18 % | KRW 4.225,00 | KRW 4.380,00 | KRW 4.200,00 | 340,23K |
| 2026-08-12 | KRW 4.220,00 | +0,48 % | KRW 4.200,00 | KRW 4.400,00 | KRW 4.110,00 | 309,86K |
| 2026-08-11 | KRW 4.200,00 | +0,48 % | KRW 4.180,00 | KRW 4.220,00 | KRW 4.050,00 | 151,96K |
| 2026-08-10 | KRW 4.180,00 | +4,37 % | KRW 4.060,00 | KRW 4.185,00 | KRW 4.010,00 | 193,10K |
| 2026-08-07 | KRW 4.005,00 | -1,23 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.865,00 | 157,49K |
| 2026-08-06 | KRW 4.055,00 | -1,46 % | KRW 4.160,00 | KRW 4.270,00 | KRW 3.955,00 | 213,54K |
| 2026-08-05 | KRW 4.115,00 | +9,01 % | KRW 3.910,00 | KRW 4.220,00 | KRW 3.885,00 | 494,90K |
| 2026-08-04 | KRW 3.775,00 | +3,14 % | KRW 3.685,00 | KRW 3.920,00 | KRW 3.685,00 | 235,28K |
| 2026-08-03 | KRW 3.660,00 | +2,95 % | KRW 3.555,00 | KRW 3.870,00 | KRW 3.515,00 | 346,85K |
| 2026-07-31 | KRW 3.555,00 | +8,38 % | KRW 3.550,00 | KRW 3.595,00 | KRW 3.425,00 | 315,32K |
| 2026-07-30 | KRW 3.280,00 | -3,24 % | KRW 3.300,00 | KRW 3.490,00 | KRW 3.240,00 | 246,18K |
| 2026-07-29 | KRW 3.390,00 | -6,61 % | KRW 3.650,00 | KRW 3.845,00 | KRW 3.240,00 | 227,52K |
| 2026-07-28 | KRW 3.630,00 | -9,48 % | KRW 3.900,00 | KRW 3.990,00 | KRW 3.595,00 | 189,31K |
| 2026-07-27 | KRW 4.010,00 | -0,66 % | KRW 4.100,00 | KRW 4.290,00 | KRW 4.000,00 | 163,28K |
| 2026-07-24 | KRW 4.036,44 | -3,20 % | KRW 4.165,26 | KRW 4.294,09 | KRW 3.921,93 | 347,90K |
| 2026-07-23 | KRW 4.170,03 | +3,92 % | KRW 4.131,86 | KRW 4.170,03 | KRW 3.864,68 | 324,83K |
| 2026-07-22 | KRW 4.012,58 | +2,94 % | KRW 4.150,95 | KRW 4.399,05 | KRW 3.998,27 | 514,08K |
| 2026-07-21 | KRW 3.898,08 | +2,12 % | KRW 3.707,23 | KRW 4.050,75 | KRW 3.626,12 | 358,46K |
| 2026-07-20 | KRW 3.816,97 | -10,82 % | KRW 4.045,98 | KRW 4.045,98 | KRW 3.759,71 | 201,61K |
| 2026-07-16 | KRW 4.280,00 | -6,65 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.100,00 | 253,15K |
| 2026-07-15 | KRW 4.585,00 | +4,56 % | KRW 4.440,00 | KRW 4.645,00 | KRW 4.440,00 | 387,41K |
| 2026-07-14 | KRW 4.385,00 | -1,13 % | KRW 4.310,00 | KRW 4.485,00 | KRW 4.205,00 | 252,81K |
| 2026-07-13 | KRW 4.435,00 | -6,73 % | KRW 4.710,00 | KRW 4.890,00 | KRW 4.385,00 | 316,67K |
| 2026-07-10 | KRW 4.755,00 | +12,81 % | KRW 4.290,00 | KRW 5.200,00 | KRW 4.290,00 | 1,44M |
| 2026-07-09 | KRW 4.215,00 | -2,43 % | KRW 4.325,00 | KRW 4.430,00 | KRW 4.200,00 | 242,92K |
| 2026-07-08 | KRW 4.320,00 | -3,36 % | KRW 4.325,00 | KRW 4.540,00 | KRW 4.200,00 | 228,03K |
| 2026-07-07 | KRW 4.470,00 | -5,89 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.330,00 | 275,02K |
| 2026-07-06 | KRW 4.750,00 | -4,81 % | KRW 4.990,00 | KRW 5.060,00 | KRW 4.650,00 | 289,82K |
| 2026-07-03 | KRW 4.990,00 | -0,20 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.705,00 | 396,54K |
| 2026-07-02 | KRW 5.000,00 | -6,19 % | KRW 5.200,00 | KRW 5.300,00 | KRW 4.815,00 | 540,28K |
| 2026-07-01 | KRW 5.330,00 | +1,52 % | KRW 5.260,00 | KRW 5.640,00 | KRW 5.230,00 | 944,87K |
| 2026-06-30 | KRW 5.250,00 | -2,23 % | KRW 5.690,00 | KRW 5.900,00 | KRW 5.150,00 | 827,28K |
| 2026-06-29 | KRW 5.370,00 | -4,28 % | KRW 5.660,00 | KRW 5.700,00 | KRW 5.100,00 | 1,23M |
| 2026-06-26 | KRW 5.610,00 | +3,51 % | KRW 5.300,00 | KRW 6.600,00 | KRW 5.210,00 | 8,29M |
| 2026-06-25 | KRW 5.420,00 | -13,28 % | KRW 6.630,00 | KRW 7.880,00 | KRW 5.340,00 | 13,59M |
| 2026-06-24 | KRW 6.250,00 | +29,80 % | KRW 4.830,00 | KRW 6.250,00 | KRW 4.830,00 | 5,47M |
| 2026-06-23 | KRW 4.815,00 | -10,17 % | KRW 5.230,00 | KRW 5.400,00 | KRW 4.700,00 | 429,24K |
| 2026-06-22 | KRW 5.360,00 | -2,37 % | KRW 5.450,00 | KRW 5.580,00 | KRW 5.250,00 | 228,36K |
| 2026-06-19 | KRW 5.490,00 | -7,58 % | KRW 5.940,00 | KRW 5.960,00 | KRW 5.360,00 | 366,29K |
| 2026-06-18 | KRW 5.940,00 | -4,50 % | KRW 6.220,00 | KRW 6.350,00 | KRW 5.880,00 | 236,18K |
| 2026-06-17 | KRW 6.220,00 | +0,32 % | KRW 6.180,00 | KRW 6.450,00 | KRW 5.870,00 | 399,92K |
| 2026-06-16 | KRW 6.200,00 | 0,00 % | KRW 6.250,00 | KRW 6.330,00 | KRW 6.070,00 | 265,15K |
| 2026-06-15 | KRW 6.200,00 | +1,31 % | KRW 6.360,00 | KRW 6.550,00 | KRW 6.150,00 | 367,15K |
| 2026-06-12 | KRW 6.120,00 | +3,55 % | KRW 6.060,00 | KRW 6.400,00 | KRW 6.060,00 | 624,85K |
| 2026-06-11 | KRW 5.910,00 | +0,85 % | KRW 5.860,00 | KRW 5.930,00 | KRW 5.500,00 | 379,30K |
| 2026-06-10 | KRW 5.860,00 | -6,39 % | KRW 6.200,00 | KRW 6.220,00 | KRW 5.770,00 | 527 |
| 2026-06-09 | KRW 6.260,00 | +0,81 % | KRW 6.460,00 | KRW 6.530,00 | KRW 6.070,00 | 374,05K |
| 2026-06-08 | KRW 6.210,00 | -7,86 % | KRW 5.900,00 | KRW 6.680,00 | KRW 5.900,00 | 754,23K |
| 2026-06-05 | KRW 6.740,00 | -1,17 % | KRW 6.820,00 | KRW 6.900,00 | KRW 6.510,00 | 471,21K |
| 2026-06-04 | KRW 6.820,00 | -0,15 % | KRW 6.830,00 | KRW 7.060,00 | KRW 6.710,00 | 408,23K |
| 2026-06-02 | KRW 6.830,00 | -4,21 % | KRW 7.130,00 | KRW 7.360,00 | KRW 6.695,00 | 1,07M |
| 2026-06-01 | KRW 7.130,00 | -5,56 % | KRW 7.550,00 | KRW 7.730,00 | KRW 7.010,00 | 1,23M |
| 2026-05-29 | KRW 7.550,00 | -4,07 % | KRW 7.920,00 | KRW 8.740,00 | KRW 7.460,00 | 2,23M |
| 2026-05-28 | KRW 7.870,00 | +3,69 % | KRW 7.680,00 | KRW 9.600,00 | KRW 7.450,00 | 8,67M |
| 2026-05-27 | KRW 7.590,00 | -8,33 % | KRW 8.350,00 | KRW 8.400,00 | KRW 7.540,00 | 1,18M |
| 2026-05-26 | KRW 8.280,00 | -3,38 % | KRW 8.800,00 | KRW 8.990,00 | KRW 8.220,00 | 1,46M |
| 2026-05-22 | KRW 8.570,00 | -4,14 % | KRW 8.940,00 | KRW 9.200,00 | KRW 8.320,00 | 1,46M |